31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 183400 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 118302 |
| 3 | 20250321 | 183300 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20250321 | 183200 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20250321 | 183100 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20250321 | 183000 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20250321 | 182900 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20250321 | 182800 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20250321 | 182700 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20250321 | 182600 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20250321 | 182500 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20250321 | 182400 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20250321 | 182300 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20250321 | 182200 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20250321 | 182100 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20250321 | 182000 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20250321 | 181900 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20250321 | 181800 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20250321 | 181700 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20250321 | 181600 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20250321 | 181500 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20250321 | 181400 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20250321 | 181300 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20250321 | 181200 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20250321 | 181100 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20250321 | 181000 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20250321 | 180900 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20250321 | 180800 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20250321 | 180700 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20250321 | 180600 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20250321 | 180500 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20250321 | 180400 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 118302 |
| 33 | 20250321 | 180300 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20250321 | 180200 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20250321 | 180100 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20250321 | 180000 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20250321 | 175900 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20250321 | 175800 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20250321 | 175700 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20250321 | 175600 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20250321 | 175500 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20250321 | 175400 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20250321 | 175300 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20250321 | 175200 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20250321 | 175100 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20250321 | 175000 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20250321 | 174900 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20250321 | 174800 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20250321 | 174700 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20250321 | 174600 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20250321 | 174500 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20250321 | 174400 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20250321 | 174300 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20250321 | 174200 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20250321 | 174100 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20250321 | 174000 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20250321 | 173900 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20250321 | 173800 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20250321 | 173700 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20250321 | 173600 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20250321 | 173500 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20250321 | 173400 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 118302 |
| 63 | 20250321 | 173300 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20250321 | 173200 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20250321 | 173100 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20250321 | 173000 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20250321 | 172900 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20250321 | 172800 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20250321 | 172700 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20250321 | 172600 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20250321 | 172500 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20250321 | 172400 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20250321 | 172300 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20250321 | 172200 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20250321 | 172100 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20250321 | 172000 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20250321 | 171900 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20250321 | 171800 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20250321 | 171700 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20250321 | 171600 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20250321 | 171500 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20250321 | 171400 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20250321 | 171300 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20250321 | 171200 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20250321 | 171100 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20250321 | 171000 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20250321 | 170900 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20250321 | 170800 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20250321 | 170700 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20250321 | 170600 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20250321 | 170500 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20250321 | 170400 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 118302 |
| 93 | 20250321 | 170300 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20250321 | 170200 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20250321 | 170100 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20250321 | 170000 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20250321 | 165900 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20250321 | 165800 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20250321 | 165700 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20250321 | 165600 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20250321 | 165500 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20250321 | 165400 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20250321 | 165300 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20250321 | 165200 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20250321 | 165100 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20250321 | 165000 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20250321 | 164900 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20250321 | 164800 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20250321 | 164700 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20250321 | 164600 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20250321 | 164500 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20250321 | 164400 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20250321 | 164300 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20250321 | 164200 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20250321 | 164100 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20250321 | 164000 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20250321 | 163900 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20250321 | 163800 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20250321 | 163700 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20250321 | 163600 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20250321 | 163500 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20250321 | 163400 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 118302 |
| 123 | 20250321 | 163300 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20250321 | 163200 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20250321 | 163100 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20250321 | 163000 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20250321 | 162900 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20250321 | 162800 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20250321 | 162700 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20250321 | 162600 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20250321 | 162500 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20250321 | 162400 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20250321 | 162300 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20250321 | 162200 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20250321 | 162100 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20250321 | 162000 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20250321 | 161900 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20250321 | 161800 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20250321 | 161700 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20250321 | 161600 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20250321 | 161500 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20250321 | 161400 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20250321 | 161300 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20250321 | 161200 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20250321 | 161100 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20250321 | 161000 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20250321 | 160900 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20250321 | 160800 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20250321 | 160700 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20250321 | 160600 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20250321 | 160500 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20250321 | 160400 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 118302 |
| 153 | 20250321 | 160300 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20250321 | 160200 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20250321 | 160100 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20250321 | 160000 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20250321 | 155900 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20250321 | 155800 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20250321 | 155700 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20250321 | 155600 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20250321 | 155500 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20250321 | 155400 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20250321 | 155300 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20250321 | 155200 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20250321 | 155100 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20250321 | 155000 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20250321 | 154900 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20250321 | 154800 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20250321 | 154700 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20250321 | 154600 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20250321 | 154500 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20250321 | 154400 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20250321 | 154300 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20250321 | 154200 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20250321 | 154100 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20250321 | 154000 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20250321 | 153900 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20250321 | 153800 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20250321 | 153700 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20250321 | 153600 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20250321 | 153500 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20250321 | 153400 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 118302 |
| 183 | 20250321 | 153300 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20250321 | 153200 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20250321 | 153100 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20250321 | 153000 | 7276131525 | 22950 | 22950 | 22950 | 22950 | 118302 |
| 187 | 20250321 | 152900 | 4561100625 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20250321 | 152800 | 4561100625 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20250321 | 152700 | 4561100625 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20250321 | 152600 | 4561100625 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20250321 | 152500 | 4561100625 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20250321 | 152400 | 4561100625 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20250321 | 152300 | 4561100625 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20250321 | 152200 | 4561100625 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20250321 | 152100 | 4561100625 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20250321 | 152000 | 4561100625 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20250321 | 151900 | 4561100625 | 23000 | 22950 | 23000 | 22950 | 2275 |
| 198 | 20250321 | 151800 | 4508847750 | 23000 | 22950 | 23000 | 22950 | 579 |
| 199 | 20250321 | 151700 | 4495549700 | 23000 | 22950 | 23050 | 22950 | 2843 |
| 200 | 20250321 | 151600 | 4430128900 | 23000 | 22950 | 23050 | 22950 | 660 |
| 201 | 20250321 | 151500 | 4414948800 | 23050 | 23000 | 23050 | 22950 | 407 |
| 202 | 20250321 | 151400 | 4405576200 | 23000 | 23000 | 23050 | 22950 | 374 |
| 203 | 20250321 | 151300 | 4396973200 | 23000 | 23000 | 23000 | 22950 | 561 |
| 204 | 20250321 | 151200 | 4384070450 | 23000 | 23000 | 23050 | 22950 | 6756 |
| 205 | 20250321 | 151100 | 4228617150 | 23000 | 23000 | 23000 | 22950 | 325 |
| 206 | 20250321 | 151000 | 4221147575 | 23000 | 22950 | 23000 | 22950 | 1239 |
| 207 | 20250321 | 150900 | 4192660175 | 22950 | 22950 | 23000 | 22950 | 860 |
| 208 | 20250321 | 150800 | 4172904800 | 22975 | 23000 | 23000 | 22950 | 1946 |
| 209 | 20250321 | 150700 | 4128197825 | 22950 | 22950 | 23000 | 22950 | 642 |
| 210 | 20250321 | 150600 | 4113459125 | 22950 | 22950 | 23000 | 22950 | 446 |
| 211 | 20250321 | 150500 | 4103217500 | 22950 | 22975 | 23000 | 22950 | 575 |
| 212 | 20250321 | 150400 | 4090014700 | 22950 | 22950 | 23000 | 22950 | 494 |
| 213 | 20250321 | 150300 | 4078670900 | 23000 | 22950 | 23000 | 22950 | 503 |
| 214 | 20250321 | 150200 | 4067119650 | 22950 | 22950 | 23000 | 22950 | 351 |
| 215 | 20250321 | 150100 | 4059060100 | 23000 | 22950 | 23000 | 22950 | 39 |
| 216 | 20250321 | 150000 | 4058163900 | 22950 | 23000 | 23000 | 22950 | 16 |
| 217 | 20250321 | 145900 | 4057796600 | 22950 | 23000 | 23000 | 22950 | 490 |
| 218 | 20250321 | 145800 | 4046528750 | 23000 | 22950 | 23000 | 22950 | 226 |
| 219 | 20250321 | 145700 | 4041335475 | 23000 | 22925 | 23000 | 22900 | 4279 |
| 220 | 20250321 | 145600 | 3943076375 | 22900 | 22900 | 22950 | 22900 | 263 |
| 221 | 20250321 | 145500 | 3937049200 | 22950 | 22900 | 22950 | 22900 | 414 |
| 222 | 20250321 | 145400 | 3927559750 | 22900 | 22900 | 22950 | 22900 | 459 |
| 223 | 20250321 | 145300 | 3917044000 | 22900 | 22900 | 22950 | 22900 | 1101 |
| 224 | 20250321 | 145200 | 3891792475 | 22900 | 22900 | 22950 | 22900 | 528 |
| 225 | 20250321 | 145100 | 3879693150 | 22900 | 22900 | 22900 | 22900 | 125 |
| 226 | 20250321 | 145000 | 3876830650 | 22950 | 22950 | 22950 | 22900 | 344 |
| 227 | 20250321 | 144900 | 3868947125 | 22900 | 22950 | 22950 | 22900 | 564 |
| 228 | 20250321 | 144800 | 3856019775 | 22950 | 22975 | 22975 | 22900 | 1121 |
| 229 | 20250321 | 144700 | 3830297825 | 22950 | 22950 | 22975 | 22950 | 359 |
| 230 | 20250321 | 144600 | 3822056275 | 22950 | 22950 | 22950 | 22950 | 365 |
| 231 | 20250321 | 144500 | 3813679525 | 22975 | 22950 | 23000 | 22950 | 647 |
| 232 | 20250321 | 144400 | 3798824350 | 22975 | 22950 | 22975 | 22950 | 252 |
| 233 | 20250321 | 144300 | 3793038750 | 22950 | 23000 | 23000 | 22950 | 279 |
| 234 | 20250321 | 144200 | 3786635600 | 22975 | 22975 | 23000 | 22950 | 253 |
| 235 | 20250321 | 144100 | 3780822800 | 22950 | 22950 | 23000 | 22950 | 388 |
| 236 | 20250321 | 144000 | 3771918125 | 22950 | 22950 | 22975 | 22950 | 859 |
| 237 | 20250321 | 143900 | 3752204050 | 22950 | 23000 | 23000 | 22950 | 243 |
| 238 | 20250321 | 143800 | 3746621350 | 22950 | 22900 | 23000 | 22900 | 409 |
| 239 | 20250321 | 143700 | 3737233450 | 23000 | 22950 | 23000 | 22925 | 1357 |
| 240 | 20250321 | 143600 | 3706091250 | 22950 | 22950 | 23000 | 22950 | 427 |
| 241 | 20250321 | 143500 | 3696288950 | 22950 | 22975 | 22975 | 22950 | 238 |
| 242 | 20250321 | 143400 | 3690824675 | 23000 | 22950 | 23000 | 22950 | 262 |
| 243 | 20250321 | 143300 | 3684811575 | 22950 | 22950 | 22975 | 22950 | 614 |
| 244 | 20250321 | 143200 | 3670719650 | 22950 | 23000 | 23000 | 22950 | 226 |
| 245 | 20250321 | 143100 | 3665527650 | 22950 | 23000 | 23000 | 22950 | 411 |
| 246 | 20250321 | 143000 | 3656092000 | 22950 | 23000 | 23050 | 22950 | 3587 |
| 247 | 20250321 | 142900 | 3573627050 | 23050 | 23050 | 23050 | 23000 | 220 |
| 248 | 20250321 | 142800 | 3568558500 | 23000 | 23000 | 23050 | 23000 | 95 |
| 249 | 20250321 | 142700 | 3566369100 | 23000 | 23000 | 23000 | 23000 | 42 |
| 250 | 20250321 | 142600 | 3565403100 | 23050 | 23000 | 23050 | 23000 | 32 |
| 251 | 20250321 | 142500 | 3564667050 | 23000 | 23050 | 23050 | 23000 | 396 |
| 252 | 20250321 | 142400 | 3555539300 | 23050 | 23050 | 23050 | 23050 | 308 |
| 253 | 20250321 | 142300 | 3548439900 | 23050 | 23050 | 23050 | 23000 | 332 |
| 254 | 20250321 | 142200 | 3540788350 | 23050 | 23000 | 23050 | 23000 | 167 |
| 255 | 20250321 | 142100 | 3536939100 | 23050 | 23050 | 23100 | 23050 | 369 |
| 256 | 20250321 | 142000 | 3528432800 | 23050 | 23050 | 23050 | 23050 | 215 |
| 257 | 20250321 | 141900 | 3523477050 | 23050 | 23000 | 23100 | 23000 | 1644 |
| 258 | 20250321 | 141800 | 3485565950 | 23000 | 23050 | 23050 | 23000 | 270 |
| 259 | 20250321 | 141700 | 3479342500 | 23050 | 23050 | 23050 | 23050 | 213 |
| 260 | 20250321 | 141600 | 3474432850 | 23050 | 23100 | 23100 | 23000 | 446 |
| 261 | 20250321 | 141500 | 3464149000 | 23050 | 23050 | 23100 | 23000 | 1172 |
| 262 | 20250321 | 141400 | 3437132550 | 23050 | 23050 | 23050 | 23000 | 367 |
| 263 | 20250321 | 141300 | 3428673850 | 23050 | 23050 | 23050 | 23000 | 408 |
| 264 | 20250321 | 141200 | 3419271600 | 23050 | 23050 | 23050 | 23000 | 152 |
| 265 | 20250321 | 141100 | 3415768100 | 23050 | 23050 | 23050 | 23050 | 117 |
| 266 | 20250321 | 141000 | 3413071250 | 23050 | 23050 | 23050 | 23000 | 784 |
| 267 | 20250321 | 140900 | 3395025050 | 23050 | 23050 | 23100 | 23000 | 527 |
| 268 | 20250321 | 140800 | 3382872750 | 23050 | 23050 | 23050 | 23000 | 479 |
| 269 | 20250321 | 140700 | 3371831850 | 23050 | 23050 | 23050 | 23000 | 396 |
| 270 | 20250321 | 140600 | 3362709050 | 23050 | 23000 | 23050 | 23000 | 384 |
| 271 | 20250321 | 140500 | 3353858850 | 23050 | 23000 | 23100 | 23000 | 99 |
| 272 | 20250321 | 140400 | 3351576900 | 23100 | 23000 | 23100 | 22950 | 6459 |
| 273 | 20250321 | 140300 | 3202899050 | 23000 | 23000 | 23050 | 23000 | 1142 |
| 274 | 20250321 | 140200 | 3176628600 | 23050 | 23000 | 23050 | 23000 | 81 |
| 275 | 20250321 | 140100 | 3174764450 | 23000 | 23050 | 23050 | 23000 | 712 |
| 276 | 20250321 | 140000 | 3158388250 | 23050 | 23050 | 23100 | 23000 | 590 |
| 277 | 20250321 | 135900 | 3144791650 | 23050 | 23050 | 23050 | 23000 | 1362 |
| 278 | 20250321 | 135800 | 3113440450 | 23100 | 23050 | 23100 | 23000 | 3801 |
| 279 | 20250321 | 135700 | 3025794600 | 23000 | 23050 | 23050 | 23000 | 94 |
| 280 | 20250321 | 135600 | 3023631750 | 23050 | 23000 | 23050 | 23000 | 106 |
| 281 | 20250321 | 135500 | 3021192600 | 23000 | 23000 | 23050 | 23000 | 348 |
| 282 | 20250321 | 135400 | 3013179400 | 23000 | 23050 | 23050 | 23000 | 262 |
| 283 | 20250321 | 135300 | 3007140350 | 23050 | 23000 | 23050 | 23000 | 96 |
| 284 | 20250321 | 135200 | 3004931550 | 23050 | 23000 | 23050 | 23000 | 145 |
| 285 | 20250321 | 135100 | 3001592200 | 23050 | 23050 | 23100 | 23000 | 2454 |
| 286 | 20250321 | 135000 | 2945068100 | 23050 | 23050 | 23100 | 23050 | 397 |
| 287 | 20250321 | 134900 | 2935912250 | 23100 | 23050 | 23100 | 23000 | 2460 |
| 288 | 20250321 | 134800 | 2879184050 | 23050 | 23000 | 23050 | 23000 | 148 |
| 289 | 20250321 | 134700 | 2875774200 | 23000 | 23000 | 23050 | 23000 | 583 |
| 290 | 20250321 | 134600 | 2862347000 | 23000 | 23050 | 23050 | 22950 | 713 |
| 291 | 20250321 | 134500 | 2845944900 | 23050 | 22950 | 23050 | 22950 | 3149 |
| 292 | 20250321 | 134400 | 2773501400 | 23000 | 23000 | 23000 | 22950 | 632 |
| 293 | 20250321 | 134300 | 2758981700 | 23000 | 23000 | 23000 | 22950 | 169 |
| 294 | 20250321 | 134200 | 2755097650 | 22950 | 23000 | 23000 | 22950 | 712 |
| 295 | 20250321 | 134100 | 2738725900 | 23000 | 23000 | 23000 | 22950 | 18 |
| 296 | 20250321 | 134000 | 2738312000 | 23000 | 23000 | 23000 | 22950 | 65 |
| 297 | 20250321 | 133900 | 2736819900 | 22950 | 23000 | 23000 | 22950 | 201 |
| 298 | 20250321 | 133800 | 2732204600 | 23000 | 23000 | 23000 | 22950 | 381 |
| 299 | 20250321 | 133700 | 2723444100 | 23000 | 23050 | 23050 | 22950 | 123 |
| 300 | 20250321 | 133600 | 2720614900 | 22950 | 23050 | 23100 | 22950 | 818 |
| 301 | 20250321 | 133500 | 2701804500 | 23050 | 22975 | 23150 | 22950 | 4900 |
| 302 | 20250321 | 133400 | 2588982125 | 23000 | 23000 | 23000 | 22975 | 124 |
| 303 | 20250321 | 133300 | 2586133075 | 22950 | 23000 | 23000 | 22950 | 255 |
| 304 | 20250321 | 133200 | 2580275575 | 22950 | 23000 | 23000 | 22950 | 195 |
| 305 | 20250321 | 133100 | 2575800075 | 22950 | 22950 | 23000 | 22950 | 90 |
| 306 | 20250321 | 133000 | 2573734425 | 23000 | 23000 | 23000 | 22950 | 539 |
| 307 | 20250321 | 132900 | 2561346275 | 22950 | 22950 | 23000 | 22950 | 359 |
| 308 | 20250321 | 132800 | 2553097475 | 22950 | 22950 | 23000 | 22950 | 193 |
| 309 | 20250321 | 132700 | 2548666975 | 22950 | 23000 | 23000 | 22950 | 146 |
| 310 | 20250321 | 132600 | 2545315675 | 23000 | 23000 | 23000 | 22950 | 159 |
| 311 | 20250321 | 132500 | 2541666275 | 23000 | 22900 | 23000 | 22900 | 505 |
| 312 | 20250321 | 132400 | 2530075525 | 23000 | 22950 | 23000 | 22900 | 931 |
| 313 | 20250321 | 132300 | 2508710525 | 22950 | 22950 | 22950 | 22950 | 212 |
| 314 | 20250321 | 132200 | 2503845125 | 22950 | 22975 | 23000 | 22950 | 263 |
| 315 | 20250321 | 132100 | 2497809100 | 22950 | 22950 | 22950 | 22950 | 101 |
| 316 | 20250321 | 132000 | 2495491150 | 22950 | 22950 | 23000 | 22950 | 123 |
| 317 | 20250321 | 131900 | 2492668250 | 23000 | 23000 | 23000 | 22950 | 286 |
| 318 | 20250321 | 131800 | 2486101650 | 22950 | 22950 | 23000 | 22950 | 96 |
| 319 | 20250321 | 131700 | 2483898150 | 23000 | 22950 | 23000 | 22950 | 11 |
| 320 | 20250321 | 131600 | 2483645200 | 23000 | 23000 | 23000 | 22950 | 683 |
| 321 | 20250321 | 131500 | 2467943300 | 22950 | 22950 | 23000 | 22950 | 631 |
| 322 | 20250321 | 131400 | 2453441400 | 23000 | 23000 | 23000 | 22950 | 127 |
| 323 | 20250321 | 131300 | 2450524100 | 22950 | 22950 | 23000 | 22950 | 165 |
| 324 | 20250321 | 131200 | 2446735800 | 22950 | 22950 | 23000 | 22950 | 217 |
| 325 | 20250321 | 131100 | 2441753800 | 22950 | 23000 | 23000 | 22950 | 109 |
| 326 | 20250321 | 131000 | 2439250100 | 22950 | 22950 | 23000 | 22950 | 122 |
| 327 | 20250321 | 130900 | 2436448950 | 23000 | 23000 | 23000 | 22950 | 428 |
| 328 | 20250321 | 130800 | 2426613650 | 22950 | 22950 | 23000 | 22950 | 152 |
| 329 | 20250321 | 130700 | 2423123750 | 22950 | 22950 | 23000 | 22950 | 104 |
| 330 | 20250321 | 130600 | 2420735600 | 22950 | 23000 | 23000 | 22950 | 257 |
| 331 | 20250321 | 130500 | 2414834900 | 23000 | 22950 | 23000 | 22950 | 152 |
| 332 | 20250321 | 130400 | 2411344500 | 23000 | 22950 | 23000 | 22950 | 179 |
| 333 | 20250321 | 130300 | 2407232050 | 23000 | 23000 | 23000 | 22950 | 231 |
| 334 | 20250321 | 130200 | 2401925300 | 23000 | 22950 | 23000 | 22950 | 156 |
| 335 | 20250321 | 130100 | 2398343750 | 23000 | 22950 | 23000 | 22950 | 148 |
| 336 | 20250321 | 130000 | 2394944950 | 22950 | 22950 | 23000 | 22950 | 722 |
| 337 | 20250321 | 125900 | 2378341800 | 23000 | 23000 | 23000 | 22950 | 105 |
| 338 | 20250321 | 125800 | 2375930600 | 23000 | 22950 | 23000 | 22950 | 165 |
| 339 | 20250321 | 125700 | 2372143300 | 22950 | 23000 | 23000 | 22950 | 103 |
| 340 | 20250321 | 125600 | 2369774450 | 22950 | 22950 | 23000 | 22950 | 593 |
| 341 | 20250321 | 125500 | 2356164900 | 22950 | 22950 | 23000 | 22900 | 714 |
| 342 | 20250321 | 125400 | 2339780400 | 22950 | 22950 | 22950 | 22950 | 61 |
| 343 | 20250321 | 125300 | 2338380450 | 22950 | 22950 | 23000 | 22950 | 417 |
| 344 | 20250321 | 125200 | 2328810200 | 22950 | 22950 | 23000 | 22950 | 356 |
| 345 | 20250321 | 125100 | 2320634350 | 22950 | 23000 | 23000 | 22950 | 79 |
| 346 | 20250321 | 125000 | 2318821250 | 22950 | 22950 | 23000 | 22950 | 256 |
| 347 | 20250321 | 124900 | 2312945000 | 22950 | 22950 | 23000 | 22950 | 96 |
| 348 | 20250321 | 124800 | 2310741300 | 22950 | 23000 | 23000 | 22950 | 743 |
| 349 | 20250321 | 124700 | 2293685250 | 23000 | 22950 | 23000 | 22950 | 2609 |
| 350 | 20250321 | 124600 | 2233802950 | 22900 | 22900 | 22950 | 22900 | 107 |
| 351 | 20250321 | 124500 | 2231352200 | 22950 | 22900 | 22950 | 22900 | 140 |
| 352 | 20250321 | 124400 | 2228145300 | 22950 | 22900 | 22950 | 22900 | 17 |
| 353 | 20250321 | 124300 | 2227755950 | 22900 | 22950 | 22950 | 22900 | 128 |
| 354 | 20250321 | 124200 | 2224823950 | 22900 | 22900 | 22900 | 22900 | 123 |
| 355 | 20250321 | 124100 | 2222007250 | 22950 | 22900 | 22950 | 22900 | 70 |
| 356 | 20250321 | 124000 | 2220403700 | 22900 | 22900 | 22950 | 22900 | 347 |
| 357 | 20250321 | 123900 | 2212442350 | 22900 | 22900 | 22900 | 22900 | 109 |
| 358 | 20250321 | 123800 | 2209946250 | 22900 | 22900 | 22900 | 22900 | 94 |
| 359 | 20250321 | 123700 | 2207793650 | 22900 | 22950 | 22950 | 22900 | 50 |
| 360 | 20250321 | 123600 | 2206648600 | 22950 | 22900 | 22950 | 22900 | 134 |
| 361 | 20250321 | 123500 | 2203579350 | 22900 | 22900 | 22900 | 22900 | 59 |
| 362 | 20250321 | 123400 | 2202228250 | 22900 | 22900 | 22950 | 22900 | 95 |
| 363 | 20250321 | 123300 | 2200052700 | 22900 | 22900 | 22900 | 22900 | 29 |
| 364 | 20250321 | 123200 | 2199388600 | 22900 | 22900 | 22900 | 22900 | 92 |
| 365 | 20250321 | 123100 | 2197281800 | 22900 | 22925 | 22925 | 22900 | 76 |
| 366 | 20250321 | 123000 | 2195541300 | 22900 | 22900 | 22900 | 22900 | 3 |
| 367 | 20250321 | 122900 | 2195472600 | 22900 | 22900 | 22900 | 22900 | 80 |
| 368 | 20250321 | 122800 | 2193640600 | 22950 | 22900 | 22950 | 22900 | 79 |
| 369 | 20250321 | 122700 | 2191831200 | 22900 | 22950 | 22950 | 22900 | 50 |
| 370 | 20250321 | 122600 | 2190686150 | 22900 | 22950 | 22950 | 22900 | 102 |
| 371 | 20250321 | 122500 | 2188349750 | 22900 | 22950 | 22950 | 22900 | 206 |
| 372 | 20250321 | 122400 | 2183627900 | 22900 | 22900 | 22900 | 22900 | 58 |
| 373 | 20250321 | 122300 | 2182299700 | 22950 | 22950 | 22950 | 22950 | 3 |
| 374 | 20250321 | 122200 | 2182230850 | 22950 | 22900 | 22950 | 22900 | 174 |
| 375 | 20250321 | 122100 | 2178241850 | 22900 | 22950 | 22950 | 22900 | 293 |
| 376 | 20250321 | 122000 | 2171520750 | 22950 | 22950 | 22950 | 22900 | 1084 |
| 377 | 20250321 | 121900 | 2146645650 | 22900 | 22900 | 22900 | 22900 | 103 |
| 378 | 20250321 | 121800 | 2144286950 | 22900 | 22950 | 22950 | 22900 | 167 |
| 379 | 20250321 | 121700 | 2140457600 | 22950 | 22900 | 22950 | 22900 | 64 |
| 380 | 20250321 | 121600 | 2138989200 | 22900 | 22950 | 22950 | 22900 | 72 |
| 381 | 20250321 | 121500 | 2137340350 | 22900 | 22900 | 22950 | 22900 | 104 |
| 382 | 20250321 | 121400 | 2134958500 | 22900 | 22900 | 22900 | 22900 | 108 |
| 383 | 20250321 | 121300 | 2132485300 | 22950 | 22900 | 22950 | 22900 | 34 |
| 384 | 20250321 | 121200 | 2131706650 | 22950 | 22950 | 22950 | 22900 | 91 |
| 385 | 20250321 | 121100 | 2129622550 | 22900 | 22900 | 22950 | 22900 | 122 |
| 386 | 20250321 | 121000 | 2126828650 | 22950 | 22900 | 22950 | 22900 | 47 |
| 387 | 20250321 | 120900 | 2125752100 | 22900 | 22900 | 22950 | 22900 | 79 |
| 388 | 20250321 | 120800 | 2123942950 | 22900 | 22950 | 22950 | 22900 | 98 |
| 389 | 20250321 | 120700 | 2121698500 | 22900 | 22900 | 22900 | 22900 | 78 |
| 390 | 20250321 | 120600 | 2119912300 | 22900 | 22900 | 22900 | 22900 | 41 |
| 391 | 20250321 | 120500 | 2118973400 | 22900 | 22900 | 22950 | 22900 | 105 |
| 392 | 20250321 | 120400 | 2116568800 | 22900 | 22900 | 22900 | 22900 | 222 |
| 393 | 20250321 | 120300 | 2111485000 | 22900 | 22900 | 22900 | 22850 | 143 |
| 394 | 20250321 | 120200 | 2108212500 | 22900 | 22900 | 22900 | 22900 | 1987 |
| 395 | 20250321 | 120100 | 2062710200 | 22900 | 22900 | 22950 | 22900 | 107 |
| 396 | 20250321 | 120000 | 2060259800 | 22950 | 22950 | 22950 | 22900 | 38 |
| 397 | 20250321 | 115900 | 2059388450 | 22900 | 22900 | 22900 | 22900 | 104 |
| 398 | 20250321 | 115800 | 2057006850 | 22950 | 22900 | 22950 | 22900 | 86 |
| 399 | 20250321 | 115700 | 2055036750 | 22950 | 22900 | 22950 | 22900 | 77 |
| 400 | 20250321 | 115600 | 2053273200 | 22900 | 22950 | 22950 | 22900 | 27 |
| 401 | 20250321 | 115500 | 2052654850 | 22900 | 22950 | 22950 | 22900 | 968 |
| 402 | 20250321 | 115400 | 2030444100 | 22950 | 22950 | 22950 | 22900 | 150 |
| 403 | 20250321 | 115300 | 2027004550 | 22900 | 22900 | 22900 | 22900 | 10 |
| 404 | 20250321 | 115200 | 2026775550 | 22900 | 22900 | 22900 | 22900 | 18 |
| 405 | 20250321 | 115100 | 2026363350 | 22950 | 22950 | 22950 | 22900 | 1235 |
| 406 | 20250321 | 115000 | 1998023450 | 22900 | 22900 | 22950 | 22900 | 457 |
| 407 | 20250321 | 114900 | 1987543150 | 22900 | 22900 | 22900 | 22900 | 127 |
| 408 | 20250321 | 114800 | 1984634850 | 22900 | 22900 | 22900 | 22900 | 1517 |
| 409 | 20250321 | 114700 | 1949895550 | 22900 | 22900 | 22900 | 22900 | 73 |
| 410 | 20250321 | 114600 | 1948223850 | 22950 | 22900 | 22950 | 22900 | 149 |
| 411 | 20250321 | 114500 | 1944806700 | 22900 | 22900 | 22900 | 22900 | 78 |
| 412 | 20250321 | 114400 | 1943020500 | 22900 | 22900 | 22900 | 22900 | 113 |
| 413 | 20250321 | 114300 | 1940432800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 414 | 20250321 | 114200 | 1940432800 | 22900 | 22900 | 22900 | 22900 | 127 |
| 415 | 20250321 | 114100 | 1937524500 | 22900 | 22900 | 22900 | 22900 | 69 |
| 416 | 20250321 | 114000 | 1935944400 | 22900 | 22900 | 22900 | 22900 | 97 |
| 417 | 20250321 | 113900 | 1933723100 | 22950 | 22900 | 22950 | 22900 | 108 |
| 418 | 20250321 | 113800 | 1931245350 | 22950 | 22900 | 22950 | 22900 | 71 |
| 419 | 20250321 | 113700 | 1929619400 | 22900 | 22850 | 22925 | 22850 | 415 |
| 420 | 20250321 | 113600 | 1920117550 | 22900 | 22850 | 22900 | 22850 | 118 |
| 421 | 20250321 | 113500 | 1917417500 | 22900 | 22900 | 22900 | 22850 | 1026 |
| 422 | 20250321 | 113400 | 1893923000 | 22900 | 22900 | 22950 | 22850 | 2385 |
| 423 | 20250321 | 113300 | 1839310500 | 22900 | 22900 | 22900 | 22900 | 58 |
| 424 | 20250321 | 113200 | 1837982300 | 22900 | 22900 | 22950 | 22900 | 243 |
| 425 | 20250321 | 113100 | 1832416900 | 22950 | 22900 | 22950 | 22900 | 116 |
| 426 | 20250321 | 113000 | 1829759750 | 22900 | 22900 | 22900 | 22900 | 59 |
| 427 | 20250321 | 112900 | 1828408650 | 22900 | 22900 | 22900 | 22900 | 76 |
| 428 | 20250321 | 112800 | 1826668250 | 22900 | 22900 | 22900 | 22900 | 383 |
| 429 | 20250321 | 112700 | 1817897550 | 22900 | 22900 | 22900 | 22900 | 94 |
| 430 | 20250321 | 112600 | 1815744950 | 22900 | 22900 | 22900 | 22900 | 754 |
| 431 | 20250321 | 112500 | 1798478350 | 22900 | 22950 | 22950 | 22900 | 341 |
| 432 | 20250321 | 112400 | 1790668750 | 22950 | 22950 | 22950 | 22900 | 291 |
| 433 | 20250321 | 112300 | 1783994750 | 22950 | 22950 | 22950 | 22950 | 3 |
| 434 | 20250321 | 112200 | 1783925900 | 22950 | 22950 | 22950 | 22950 | 995 |
| 435 | 20250321 | 112100 | 1761090650 | 22950 | 22950 | 22950 | 22950 | 60 |
| 436 | 20250321 | 112000 | 1759713650 | 22950 | 23000 | 23000 | 22950 | 109 |
| 437 | 20250321 | 111900 | 1757210050 | 22950 | 22900 | 23000 | 22900 | 5154 |
| 438 | 20250321 | 111800 | 1638924100 | 22900 | 22900 | 22900 | 22900 | 99 |
| 439 | 20250321 | 111700 | 1636657000 | 22900 | 22900 | 22900 | 22900 | 69 |
| 440 | 20250321 | 111600 | 1635076900 | 22950 | 22900 | 22950 | 22900 | 7 |
| 441 | 20250321 | 111500 | 1634916300 | 22900 | 22900 | 22900 | 22900 | 87 |
| 442 | 20250321 | 111400 | 1632924000 | 22900 | 22900 | 22900 | 22900 | 64 |
| 443 | 20250321 | 111300 | 1631458400 | 22900 | 22900 | 22900 | 22900 | 96 |
| 444 | 20250321 | 111200 | 1629260000 | 22900 | 22900 | 22900 | 22900 | 48 |
| 445 | 20250321 | 111100 | 1628160800 | 22900 | 22900 | 22900 | 22900 | 74 |
| 446 | 20250321 | 111000 | 1626466200 | 22900 | 22900 | 22950 | 22900 | 100 |
| 447 | 20250321 | 110900 | 1624174150 | 22900 | 22900 | 22900 | 22900 | 52 |
| 448 | 20250321 | 110800 | 1622983350 | 22900 | 22950 | 22950 | 22900 | 87 |
| 449 | 20250321 | 110700 | 1620991000 | 22950 | 22900 | 22950 | 22900 | 268 |
| 450 | 20250321 | 110600 | 1614843750 | 22900 | 22900 | 22900 | 22900 | 10 |
| 451 | 20250321 | 110500 | 1614614750 | 22900 | 22900 | 22900 | 22900 | 83 |
| 452 | 20250321 | 110400 | 1612714050 | 22900 | 22950 | 22950 | 22900 | 66 |
| 453 | 20250321 | 110300 | 1611202550 | 22900 | 22900 | 22950 | 22900 | 74 |
| 454 | 20250321 | 110200 | 1609507350 | 22900 | 22900 | 22900 | 22900 | 27 |
| 455 | 20250321 | 110100 | 1608889050 | 22900 | 22925 | 22950 | 22900 | 244 |
| 456 | 20250321 | 110000 | 1603296350 | 22925 | 22950 | 22950 | 22900 | 297 |
| 457 | 20250321 | 105900 | 1596493725 | 22950 | 22900 | 22950 | 22900 | 4 |
| 458 | 20250321 | 105800 | 1596401975 | 22900 | 22900 | 22900 | 22900 | 76 |
| 459 | 20250321 | 105700 | 1594661575 | 22900 | 22900 | 22900 | 22900 | 71 |
| 460 | 20250321 | 105600 | 1593035675 | 22950 | 22950 | 22950 | 22900 | 898 |
| 461 | 20250321 | 105500 | 1572438875 | 22900 | 22900 | 22950 | 22900 | 116 |
| 462 | 20250321 | 105400 | 1569781175 | 22900 | 22900 | 22900 | 22900 | 90 |
| 463 | 20250321 | 105300 | 1567720175 | 22900 | 22900 | 22900 | 22900 | 72 |
| 464 | 20250321 | 105200 | 1566071375 | 22900 | 22950 | 22950 | 22900 | 32 |
| 465 | 20250321 | 105100 | 1565338525 | 22900 | 22950 | 22950 | 22900 | 169 |
| 466 | 20250321 | 105000 | 1561463425 | 22900 | 22900 | 22900 | 22900 | 186 |
| 467 | 20250321 | 104900 | 1557204025 | 22900 | 22900 | 22900 | 22900 | 224 |
| 468 | 20250321 | 104800 | 1552074425 | 22900 | 22900 | 22900 | 22900 | 138 |
| 469 | 20250321 | 104700 | 1548914225 | 22900 | 22900 | 22950 | 22900 | 106 |
| 470 | 20250321 | 104600 | 1546485575 | 22900 | 22900 | 22950 | 22900 | 72 |
| 471 | 20250321 | 104500 | 1544836725 | 22900 | 22900 | 22950 | 22900 | 201 |
| 472 | 20250321 | 104400 | 1540227025 | 22900 | 22900 | 22900 | 22900 | 71 |
| 473 | 20250321 | 104300 | 1538601125 | 22900 | 22900 | 22900 | 22900 | 84 |
| 474 | 20250321 | 104200 | 1536677525 | 22950 | 22950 | 22950 | 22900 | 121 |
| 475 | 20250321 | 104100 | 1533903625 | 22950 | 22900 | 22950 | 22900 | 69 |
| 476 | 20250321 | 104000 | 1532323425 | 22900 | 22900 | 22900 | 22900 | 66 |
| 477 | 20250321 | 103900 | 1530812025 | 22900 | 22950 | 22950 | 22900 | 16 |
| 478 | 20250321 | 103800 | 1530445575 | 22900 | 22900 | 22900 | 22900 | 86 |
| 479 | 20250321 | 103700 | 1528476175 | 22900 | 22900 | 22950 | 22900 | 60 |
| 480 | 20250321 | 103600 | 1527102125 | 22950 | 22900 | 22950 | 22900 | 793 |
| 481 | 20250321 | 103500 | 1508912375 | 22900 | 22950 | 22950 | 22900 | 68 |
| 482 | 20250321 | 103400 | 1507354575 | 22950 | 22950 | 22950 | 22900 | 172 |
| 483 | 20250321 | 103300 | 1503410075 | 22950 | 22900 | 22950 | 22900 | 972 |
| 484 | 20250321 | 103200 | 1481107125 | 22950 | 22900 | 22950 | 22900 | 198 |
| 485 | 20250321 | 103100 | 1476564575 | 22950 | 22900 | 22950 | 22900 | 424 |
| 486 | 20250321 | 103000 | 1466842075 | 22900 | 22900 | 22900 | 22900 | 67 |
| 487 | 20250321 | 102900 | 1465307775 | 22900 | 22900 | 22900 | 22900 | 5 |
| 488 | 20250321 | 102800 | 1465193275 | 22900 | 22900 | 22900 | 22900 | 235 |
| 489 | 20250321 | 102700 | 1459811775 | 22900 | 22900 | 22950 | 22900 | 77 |
| 490 | 20250321 | 102600 | 1458048425 | 22950 | 22900 | 22950 | 22900 | 88 |
| 491 | 20250321 | 102500 | 1456032825 | 22900 | 22900 | 22900 | 22900 | 52 |
| 492 | 20250321 | 102400 | 1454842025 | 22900 | 22900 | 22900 | 22900 | 72 |
| 493 | 20250321 | 102300 | 1453193225 | 22900 | 22900 | 22950 | 22900 | 270 |
| 494 | 20250321 | 102200 | 1447009675 | 22900 | 22900 | 22950 | 22850 | 93 |
| 495 | 20250321 | 102100 | 1444880575 | 22900 | 22900 | 22950 | 22850 | 213 |
| 496 | 20250321 | 102000 | 1440003025 | 22950 | 22900 | 22950 | 22900 | 100 |
| 497 | 20250321 | 101900 | 1437712925 | 22900 | 22850 | 22900 | 22850 | 87 |
| 498 | 20250321 | 101800 | 1435723625 | 22850 | 22900 | 22900 | 22850 | 302 |
| 499 | 20250321 | 101700 | 1428808225 | 22950 | 22900 | 22950 | 22900 | 1332 |
| 500 | 20250321 | 101600 | 1398304175 | 22950 | 22900 | 22950 | 22900 | 280 |
| 501 | 20250321 | 101500 | 1391890925 | 22900 | 23000 | 23000 | 22900 | 2024 |
| 502 | 20250321 | 101400 | 1345476575 | 23000 | 23000 | 23000 | 22950 | 855 |
| 503 | 20250321 | 101300 | 1325854025 | 22950 | 22950 | 23000 | 22950 | 571 |
| 504 | 20250321 | 101200 | 1312747600 | 22925 | 22925 | 22950 | 22925 | 28 |
| 505 | 20250321 | 101100 | 1312105575 | 22900 | 22950 | 22950 | 22900 | 94 |
| 506 | 20250321 | 101000 | 1309951425 | 22950 | 22900 | 22950 | 22900 | 74 |
| 507 | 20250321 | 100900 | 1308256775 | 22900 | 22950 | 22950 | 22900 | 159 |
| 508 | 20250321 | 100800 | 1304610675 | 22900 | 22950 | 22950 | 22900 | 83 |
| 509 | 20250321 | 100700 | 1302706775 | 22900 | 22950 | 22950 | 22900 | 265 |
| 510 | 20250321 | 100600 | 1296631575 | 22950 | 22900 | 22950 | 22900 | 71 |
| 511 | 20250321 | 100500 | 1295005175 | 22900 | 22900 | 22900 | 22900 | 161 |
| 512 | 20250321 | 100400 | 1291318275 | 22900 | 22950 | 23000 | 22900 | 224 |
| 513 | 20250321 | 100300 | 1286178675 | 22950 | 22950 | 22950 | 22900 | 109 |
| 514 | 20250321 | 100200 | 1283680025 | 23000 | 22950 | 23000 | 22900 | 1085 |
| 515 | 20250321 | 100100 | 1258779275 | 22950 | 22900 | 23000 | 22900 | 765 |
| 516 | 20250321 | 100000 | 1241223075 | 22900 | 22950 | 23000 | 22900 | 324 |
| 517 | 20250321 | 095900 | 1233788225 | 22950 | 22950 | 22950 | 22950 | 160 |
| 518 | 20250321 | 095800 | 1230116225 | 22900 | 22950 | 23000 | 22900 | 565 |
| 519 | 20250321 | 095700 | 1217151375 | 22950 | 23000 | 23000 | 22950 | 744 |
| 520 | 20250321 | 095600 | 1200075825 | 22950 | 22900 | 22950 | 22900 | 1247 |
| 521 | 20250321 | 095500 | 1171461475 | 22900 | 22900 | 22950 | 22900 | 58 |
| 522 | 20250321 | 095400 | 1170132875 | 22900 | 22950 | 22950 | 22900 | 670 |
| 523 | 20250321 | 095300 | 1154787625 | 22900 | 22900 | 22950 | 22900 | 287 |
| 524 | 20250321 | 095200 | 1148210275 | 22950 | 22950 | 22950 | 22850 | 363 |
| 525 | 20250321 | 095100 | 1139890875 | 22950 | 22925 | 22950 | 22900 | 770 |
| 526 | 20250321 | 095000 | 1122251875 | 22950 | 22950 | 22950 | 22900 | 1392 |
| 527 | 20250321 | 094900 | 1090355575 | 22900 | 22950 | 22950 | 22900 | 187 |
| 528 | 20250321 | 094800 | 1086067675 | 22950 | 22900 | 22950 | 22900 | 43 |
| 529 | 20250321 | 094700 | 1085082725 | 22950 | 22900 | 22950 | 22900 | 112 |
| 530 | 20250321 | 094600 | 1082515225 | 22950 | 23000 | 23000 | 22950 | 30 |
| 531 | 20250321 | 094500 | 1081826525 | 22950 | 22950 | 22950 | 22900 | 604 |
| 532 | 20250321 | 094400 | 1067965625 | 22950 | 22950 | 22950 | 22900 | 309 |
| 533 | 20250321 | 094300 | 1060881075 | 22950 | 22950 | 22950 | 22900 | 100 |
| 534 | 20250321 | 094200 | 1058589150 | 22950 | 22900 | 22950 | 22900 | 110 |
| 535 | 20250321 | 094100 | 1056069100 | 22900 | 22950 | 22950 | 22900 | 645 |
| 536 | 20250321 | 094000 | 1041267250 | 22950 | 22950 | 22950 | 22900 | 76 |
| 537 | 20250321 | 093900 | 1039526000 | 22900 | 22925 | 22950 | 22900 | 68 |
| 538 | 20250321 | 093800 | 1037967500 | 22900 | 22900 | 22950 | 22900 | 50 |
| 539 | 20250321 | 093700 | 1036822050 | 22950 | 22950 | 22950 | 22900 | 61 |
| 540 | 20250321 | 093600 | 1035425000 | 22950 | 22950 | 22950 | 22900 | 210 |
| 541 | 20250321 | 093500 | 1030609950 | 22950 | 22900 | 22950 | 22900 | 48 |
| 542 | 20250321 | 093400 | 1029509800 | 22900 | 22900 | 22950 | 22900 | 496 |
| 543 | 20250321 | 093300 | 1018148950 | 22900 | 22900 | 22900 | 22850 | 76 |
| 544 | 20250321 | 093200 | 1016411500 | 22900 | 22900 | 22950 | 22900 | 88 |
| 545 | 20250321 | 093100 | 1014396250 | 22950 | 22900 | 22950 | 22850 | 2736 |
| 546 | 20250321 | 093000 | 951783450 | 22900 | 22900 | 22900 | 22850 | 116 |
| 547 | 20250321 | 092900 | 949130200 | 22900 | 22850 | 22900 | 22850 | 60 |
| 548 | 20250321 | 092800 | 947759150 | 22850 | 22850 | 22850 | 22850 | 18 |
| 549 | 20250321 | 092700 | 947347850 | 22850 | 22800 | 22850 | 22800 | 647 |
| 550 | 20250321 | 092600 | 932566800 | 22850 | 22850 | 22900 | 22800 | 2953 |
| 551 | 20250321 | 092500 | 865081650 | 22850 | 22850 | 22850 | 22800 | 162 |
| 552 | 20250321 | 092400 | 861384450 | 22800 | 22850 | 22850 | 22800 | 981 |
| 553 | 20250321 | 092300 | 838972500 | 22850 | 22850 | 22900 | 22800 | 1008 |
| 554 | 20250321 | 092200 | 815943400 | 22850 | 22900 | 22900 | 22800 | 7213 |
| 555 | 20250321 | 092100 | 650977250 | 22900 | 22900 | 22950 | 22900 | 114 |
| 556 | 20250321 | 092000 | 648366600 | 22900 | 22900 | 22950 | 22850 | 2849 |
| 557 | 20250321 | 091900 | 583124650 | 22950 | 22950 | 22950 | 22950 | 10 |
| 558 | 20250321 | 091800 | 582895150 | 22900 | 22950 | 22950 | 22900 | 1495 |
| 559 | 20250321 | 091700 | 548587700 | 22950 | 22950 | 23000 | 22900 | 1247 |
| 560 | 20250321 | 091600 | 519973900 | 22950 | 23000 | 23000 | 22900 | 2393 |
| 561 | 20250321 | 091500 | 465054150 | 23000 | 23000 | 23000 | 23000 | 2172 |
| 562 | 20250321 | 091400 | 415098150 | 22950 | 23000 | 23000 | 22950 | 8 |
| 563 | 20250321 | 091300 | 414914200 | 23000 | 23000 | 23000 | 22950 | 500 |
| 564 | 20250321 | 091200 | 403416700 | 23000 | 23000 | 23000 | 22950 | 130 |
| 565 | 20250321 | 091100 | 400429250 | 23000 | 23000 | 23000 | 22950 | 106 |
| 566 | 20250321 | 091000 | 397994550 | 23000 | 23000 | 23000 | 22950 | 111 |
| 567 | 20250321 | 090900 | 395444000 | 23000 | 22950 | 23000 | 22900 | 1083 |
| 568 | 20250321 | 090800 | 370590200 | 22950 | 22900 | 22950 | 22900 | 390 |
| 569 | 20250321 | 090700 | 361658000 | 22900 | 22900 | 22950 | 22850 | 1435 |
| 570 | 20250321 | 090600 | 328811550 | 22950 | 23000 | 23000 | 22850 | 473 |
| 571 | 20250321 | 090500 | 317978100 | 22900 | 23000 | 23000 | 22850 | 3090 |
| 572 | 20250321 | 090400 | 247250750 | 22950 | 22950 | 23000 | 22900 | 805 |
| 573 | 20250321 | 090300 | 228743750 | 22950 | 23000 | 23050 | 22950 | 867 |
| 574 | 20250321 | 090200 | 208836550 | 23050 | 23050 | 23050 | 22900 | 822 |
| 575 | 20250321 | 090100 | 189944100 | 23050 | 23100 | 23100 | 22950 | 513 |
| 576 | 20250321 | 090000 | 178147700 | 22950 | 23000 | 23150 | 22850 | 7754 |