32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 191400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 45448 |
| 3 | 20250321 | 191300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 4 | 20250321 | 191200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 5 | 20250321 | 191100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 6 | 20250321 | 191000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 7 | 20250321 | 190900 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 8 | 20250321 | 190800 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 9 | 20250321 | 190700 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 10 | 20250321 | 190600 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 11 | 20250321 | 190500 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 12 | 20250321 | 190400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 13 | 20250321 | 190300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 14 | 20250321 | 190200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 15 | 20250321 | 190100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 16 | 20250321 | 190000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 17 | 20250321 | 185900 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 18 | 20250321 | 185800 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 19 | 20250321 | 185700 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 20 | 20250321 | 185600 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 21 | 20250321 | 185500 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 22 | 20250321 | 185400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 23 | 20250321 | 185300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 24 | 20250321 | 185200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 25 | 20250321 | 185100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 26 | 20250321 | 185000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 27 | 20250321 | 184900 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 28 | 20250321 | 184800 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 29 | 20250321 | 184700 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 30 | 20250321 | 184600 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 31 | 20250321 | 184500 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 32 | 20250321 | 184400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 45448 |
| 33 | 20250321 | 184300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 34 | 20250321 | 184200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 35 | 20250321 | 184100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 36 | 20250321 | 184000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 37 | 20250321 | 183900 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 38 | 20250321 | 183800 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 39 | 20250321 | 183700 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 40 | 20250321 | 183600 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 41 | 20250321 | 183500 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 42 | 20250321 | 183400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 43 | 20250321 | 183300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 44 | 20250321 | 183200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 45 | 20250321 | 183100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 46 | 20250321 | 183000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 47 | 20250321 | 182900 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 48 | 20250321 | 182800 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 49 | 20250321 | 182700 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 50 | 20250321 | 182600 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 51 | 20250321 | 182500 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 52 | 20250321 | 182400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 53 | 20250321 | 182300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 54 | 20250321 | 182200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 55 | 20250321 | 182100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 56 | 20250321 | 182000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 57 | 20250321 | 181900 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 58 | 20250321 | 181800 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 59 | 20250321 | 181700 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 60 | 20250321 | 181600 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 61 | 20250321 | 181500 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 62 | 20250321 | 181400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 45448 |
| 63 | 20250321 | 181300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 64 | 20250321 | 181200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 65 | 20250321 | 181100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 66 | 20250321 | 181000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 67 | 20250321 | 180900 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 68 | 20250321 | 180800 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 69 | 20250321 | 180700 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 70 | 20250321 | 180600 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 71 | 20250321 | 180500 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 72 | 20250321 | 180400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 73 | 20250321 | 180300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 74 | 20250321 | 180200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 75 | 20250321 | 180100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 76 | 20250321 | 180000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 77 | 20250321 | 175900 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 78 | 20250321 | 175800 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 79 | 20250321 | 175700 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 80 | 20250321 | 175600 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 81 | 20250321 | 175500 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 82 | 20250321 | 175400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 83 | 20250321 | 175300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 84 | 20250321 | 175200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 85 | 20250321 | 175100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 86 | 20250321 | 175000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 87 | 20250321 | 174900 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 88 | 20250321 | 174800 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 89 | 20250321 | 174700 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 90 | 20250321 | 174600 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 91 | 20250321 | 174500 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 92 | 20250321 | 174400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 45448 |
| 93 | 20250321 | 174300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 94 | 20250321 | 174200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 95 | 20250321 | 174100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 96 | 20250321 | 174000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 97 | 20250321 | 173900 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 98 | 20250321 | 173800 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 99 | 20250321 | 173700 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 100 | 20250321 | 173600 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 101 | 20250321 | 173500 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 102 | 20250321 | 173400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 103 | 20250321 | 173300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 104 | 20250321 | 173200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 105 | 20250321 | 173100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 106 | 20250321 | 173000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 107 | 20250321 | 172900 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 108 | 20250321 | 172800 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 109 | 20250321 | 172700 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 110 | 20250321 | 172600 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 111 | 20250321 | 172500 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 112 | 20250321 | 172400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 113 | 20250321 | 172300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 114 | 20250321 | 172200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 115 | 20250321 | 172100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 116 | 20250321 | 172000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 117 | 20250321 | 171900 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 118 | 20250321 | 171800 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 119 | 20250321 | 171700 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 120 | 20250321 | 171600 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 121 | 20250321 | 171500 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 122 | 20250321 | 171400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 45448 |
| 123 | 20250321 | 171300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 124 | 20250321 | 171200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 125 | 20250321 | 171100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 126 | 20250321 | 171000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 127 | 20250321 | 170900 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 128 | 20250321 | 170800 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 129 | 20250321 | 170700 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 130 | 20250321 | 170600 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 131 | 20250321 | 170500 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 132 | 20250321 | 170400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 133 | 20250321 | 170300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 134 | 20250321 | 170200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 135 | 20250321 | 170100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 136 | 20250321 | 170000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 137 | 20250321 | 165900 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 138 | 20250321 | 165800 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 139 | 20250321 | 165700 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 140 | 20250321 | 165600 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 141 | 20250321 | 165500 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 142 | 20250321 | 165400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 143 | 20250321 | 165300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 144 | 20250321 | 165200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 145 | 20250321 | 165100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 146 | 20250321 | 165000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 147 | 20250321 | 164900 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 148 | 20250321 | 164800 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 149 | 20250321 | 164700 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 150 | 20250321 | 164600 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 151 | 20250321 | 164500 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 152 | 20250321 | 164400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 45448 |
| 153 | 20250321 | 164300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 154 | 20250321 | 164200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 155 | 20250321 | 164100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 156 | 20250321 | 164000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 157 | 20250321 | 163900 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 158 | 20250321 | 163800 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 159 | 20250321 | 163700 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 160 | 20250321 | 163600 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 161 | 20250321 | 163500 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 162 | 20250321 | 163400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 163 | 20250321 | 163300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 164 | 20250321 | 163200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 165 | 20250321 | 163100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 166 | 20250321 | 163000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 167 | 20250321 | 162900 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 168 | 20250321 | 162800 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 169 | 20250321 | 162700 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 170 | 20250321 | 162600 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 171 | 20250321 | 162500 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 172 | 20250321 | 162400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 173 | 20250321 | 162300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 174 | 20250321 | 162200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 175 | 20250321 | 162100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 176 | 20250321 | 162000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 177 | 20250321 | 161900 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 178 | 20250321 | 161800 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 179 | 20250321 | 161700 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 180 | 20250321 | 161600 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 181 | 20250321 | 161500 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 182 | 20250321 | 161400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 45448 |
| 183 | 20250321 | 161300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 184 | 20250321 | 161200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 185 | 20250321 | 161100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 186 | 20250321 | 161000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 187 | 20250321 | 160900 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 188 | 20250321 | 160800 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 189 | 20250321 | 160700 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 190 | 20250321 | 160600 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 191 | 20250321 | 160500 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 192 | 20250321 | 160400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 193 | 20250321 | 160300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 194 | 20250321 | 160200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 195 | 20250321 | 160100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 196 | 20250321 | 160000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 197 | 20250321 | 155900 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 198 | 20250321 | 155800 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 199 | 20250321 | 155700 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 200 | 20250321 | 155600 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 201 | 20250321 | 155500 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 202 | 20250321 | 155400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 203 | 20250321 | 155300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 204 | 20250321 | 155200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 205 | 20250321 | 155100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 206 | 20250321 | 155000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 207 | 20250321 | 154900 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 208 | 20250321 | 154800 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 209 | 20250321 | 154700 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 210 | 20250321 | 154600 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 211 | 20250321 | 154500 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 212 | 20250321 | 154400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 45448 |
| 213 | 20250321 | 154300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 214 | 20250321 | 154200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 215 | 20250321 | 154100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 216 | 20250321 | 154000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 217 | 20250321 | 153900 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 218 | 20250321 | 153800 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 219 | 20250321 | 153700 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 220 | 20250321 | 153600 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 221 | 20250321 | 153500 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 222 | 20250321 | 153400 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 223 | 20250321 | 153300 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 224 | 20250321 | 153200 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 225 | 20250321 | 153100 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 0 |
| 226 | 20250321 | 153000 | 5376375675 | 43250 | 43250 | 43250 | 43250 | 45448 |
| 227 | 20250321 | 152900 | 3410749675 | 43600 | 43600 | 43600 | 43600 | 0 |
| 228 | 20250321 | 152800 | 3410749675 | 43600 | 43600 | 43600 | 43600 | 0 |
| 229 | 20250321 | 152700 | 3410749675 | 43600 | 43600 | 43600 | 43600 | 0 |
| 230 | 20250321 | 152600 | 3410749675 | 43600 | 43600 | 43600 | 43600 | 0 |
| 231 | 20250321 | 152500 | 3410749675 | 43600 | 43600 | 43600 | 43600 | 0 |
| 232 | 20250321 | 152400 | 3410749675 | 43600 | 43600 | 43600 | 43600 | 0 |
| 233 | 20250321 | 152300 | 3410749675 | 43600 | 43600 | 43600 | 43600 | 0 |
| 234 | 20250321 | 152200 | 3410749675 | 43600 | 43600 | 43600 | 43600 | 0 |
| 235 | 20250321 | 152100 | 3410749675 | 43600 | 43600 | 43600 | 43600 | 0 |
| 236 | 20250321 | 152000 | 3410749675 | 43600 | 43600 | 43600 | 43600 | 0 |
| 237 | 20250321 | 151900 | 3410749675 | 43600 | 43650 | 43650 | 43600 | 180 |
| 238 | 20250321 | 151800 | 3402900475 | 43600 | 43600 | 43650 | 43550 | 113 |
| 239 | 20250321 | 151700 | 3397974775 | 43600 | 43600 | 43650 | 43600 | 179 |
| 240 | 20250321 | 151600 | 3390168525 | 43600 | 43600 | 43650 | 43550 | 104 |
| 241 | 20250321 | 151500 | 3385634275 | 43600 | 43650 | 43650 | 43600 | 156 |
| 242 | 20250321 | 151400 | 3378832625 | 43600 | 43650 | 43650 | 43550 | 169 |
| 243 | 20250321 | 151300 | 3371470475 | 43550 | 43550 | 43600 | 43550 | 403 |
| 244 | 20250321 | 151200 | 3353905625 | 43550 | 43550 | 43600 | 43550 | 314 |
| 245 | 20250321 | 151100 | 3340218175 | 43550 | 43550 | 43600 | 43550 | 246 |
| 246 | 20250321 | 151000 | 3329504475 | 43550 | 43550 | 43550 | 43550 | 129 |
| 247 | 20250321 | 150900 | 3323886525 | 43550 | 43550 | 43550 | 43550 | 194 |
| 248 | 20250321 | 150800 | 3315437825 | 43550 | 43600 | 43600 | 43550 | 37 |
| 249 | 20250321 | 150700 | 3313826075 | 43600 | 43550 | 43600 | 43550 | 340 |
| 250 | 20250321 | 150600 | 3299019025 | 43550 | 43550 | 43550 | 43550 | 176 |
| 251 | 20250321 | 150500 | 3291354225 | 43550 | 43600 | 43600 | 43550 | 265 |
| 252 | 20250321 | 150400 | 3279809400 | 43550 | 43550 | 43550 | 43550 | 54 |
| 253 | 20250321 | 150300 | 3277457700 | 43550 | 43550 | 43550 | 43550 | 155 |
| 254 | 20250321 | 150200 | 3270707450 | 43600 | 43550 | 43600 | 43500 | 268 |
| 255 | 20250321 | 150100 | 3259031100 | 43500 | 43600 | 43600 | 43500 | 634 |
| 256 | 20250321 | 150000 | 3231423100 | 43550 | 43550 | 43600 | 43550 | 92 |
| 257 | 20250321 | 145900 | 3227415850 | 43550 | 43550 | 43575 | 43550 | 175 |
| 258 | 20250321 | 145800 | 3219794400 | 43550 | 43550 | 43550 | 43550 | 164 |
| 259 | 20250321 | 145700 | 3212652200 | 43550 | 43550 | 43600 | 43550 | 223 |
| 260 | 20250321 | 145600 | 3202940150 | 43550 | 43550 | 43550 | 43550 | 20 |
| 261 | 20250321 | 145500 | 3202069150 | 43550 | 43650 | 43650 | 43550 | 135 |
| 262 | 20250321 | 145400 | 3196189800 | 43550 | 43600 | 43700 | 43550 | 136 |
| 263 | 20250321 | 145300 | 3190260700 | 43550 | 43600 | 43650 | 43550 | 450 |
| 264 | 20250321 | 145200 | 3170647850 | 43550 | 43550 | 43600 | 43550 | 103 |
| 265 | 20250321 | 145100 | 3166159050 | 43550 | 43600 | 43650 | 43500 | 447 |
| 266 | 20250321 | 145000 | 3146679200 | 43600 | 43550 | 43600 | 43500 | 255 |
| 267 | 20250321 | 144900 | 3135579350 | 43500 | 43450 | 43600 | 43450 | 934 |
| 268 | 20250321 | 144800 | 3094946100 | 43500 | 43450 | 43500 | 43450 | 102 |
| 269 | 20250321 | 144700 | 3090513750 | 43450 | 43450 | 43450 | 43450 | 179 |
| 270 | 20250321 | 144600 | 3082736200 | 43450 | 43450 | 43500 | 43450 | 286 |
| 271 | 20250321 | 144500 | 3070306250 | 43450 | 43450 | 43450 | 43450 | 180 |
| 272 | 20250321 | 144400 | 3062485250 | 43450 | 43450 | 43500 | 43450 | 161 |
| 273 | 20250321 | 144300 | 3055485825 | 43450 | 43450 | 43500 | 43450 | 298 |
| 274 | 20250321 | 144200 | 3042537375 | 43500 | 43475 | 43500 | 43450 | 446 |
| 275 | 20250321 | 144100 | 3023143600 | 43500 | 43450 | 43500 | 43450 | 274 |
| 276 | 20250321 | 144000 | 3011231275 | 43450 | 43450 | 43500 | 43450 | 73 |
| 277 | 20250321 | 143900 | 3008059025 | 43450 | 43450 | 43450 | 43450 | 343 |
| 278 | 20250321 | 143800 | 2993155675 | 43450 | 43450 | 43500 | 43450 | 214 |
| 279 | 20250321 | 143700 | 2983857225 | 43450 | 43450 | 43500 | 43450 | 220 |
| 280 | 20250321 | 143600 | 2974297000 | 43500 | 43450 | 43500 | 43450 | 205 |
| 281 | 20250321 | 143500 | 2965388950 | 43450 | 43450 | 43500 | 43450 | 201 |
| 282 | 20250321 | 143400 | 2956655450 | 43500 | 43450 | 43500 | 43450 | 181 |
| 283 | 20250321 | 143300 | 2948790650 | 43450 | 43450 | 43500 | 43450 | 145 |
| 284 | 20250321 | 143200 | 2942490300 | 43500 | 43450 | 43500 | 43450 | 100 |
| 285 | 20250321 | 143100 | 2938144500 | 43450 | 43450 | 43450 | 43450 | 203 |
| 286 | 20250321 | 143000 | 2929324150 | 43450 | 43450 | 43500 | 43450 | 114 |
| 287 | 20250321 | 142900 | 2924370400 | 43450 | 43550 | 43550 | 43450 | 151 |
| 288 | 20250321 | 142800 | 2917804000 | 43450 | 43450 | 43550 | 43450 | 302 |
| 289 | 20250321 | 142700 | 2904673750 | 43500 | 43450 | 43500 | 43450 | 144 |
| 290 | 20250321 | 142600 | 2898416350 | 43500 | 43500 | 43500 | 43450 | 220 |
| 291 | 20250321 | 142500 | 2888846400 | 43500 | 43450 | 43500 | 43400 | 397 |
| 292 | 20250321 | 142400 | 2871592300 | 43400 | 43400 | 43450 | 43400 | 708 |
| 293 | 20250321 | 142300 | 2840839500 | 43400 | 43450 | 43450 | 43400 | 260 |
| 294 | 20250321 | 142200 | 2829543650 | 43450 | 43450 | 43450 | 43450 | 188 |
| 295 | 20250321 | 142100 | 2821375050 | 43450 | 43450 | 43450 | 43450 | 1 |
| 296 | 20250321 | 142000 | 2821331600 | 43450 | 43475 | 43500 | 43450 | 173 |
| 297 | 20250321 | 141900 | 2813814075 | 43450 | 43450 | 43500 | 43450 | 169 |
| 298 | 20250321 | 141800 | 2806470975 | 43450 | 43500 | 43500 | 43450 | 209 |
| 299 | 20250321 | 141700 | 2797389525 | 43450 | 43450 | 43500 | 43450 | 419 |
| 300 | 20250321 | 141600 | 2779172075 | 43450 | 43400 | 43450 | 43400 | 308 |
| 301 | 20250321 | 141500 | 2765789575 | 43400 | 43450 | 43450 | 43400 | 259 |
| 302 | 20250321 | 141400 | 2754543975 | 43400 | 43400 | 43400 | 43400 | 578 |
| 303 | 20250321 | 141300 | 2729458775 | 43400 | 43450 | 43450 | 43400 | 89 |
| 304 | 20250321 | 141200 | 2725595625 | 43450 | 43450 | 43450 | 43400 | 259 |
| 305 | 20250321 | 141100 | 2714354275 | 43400 | 43400 | 43400 | 43400 | 180 |
| 306 | 20250321 | 141000 | 2706542275 | 43450 | 43500 | 43500 | 43450 | 104 |
| 307 | 20250321 | 140900 | 2702023425 | 43500 | 43400 | 43500 | 43400 | 729 |
| 308 | 20250321 | 140800 | 2670348675 | 43450 | 43500 | 43500 | 43450 | 900 |
| 309 | 20250321 | 140700 | 2631205175 | 43550 | 43550 | 43550 | 43500 | 159 |
| 310 | 20250321 | 140600 | 2624287625 | 43550 | 43500 | 43600 | 43500 | 283 |
| 311 | 20250321 | 140500 | 2611972625 | 43500 | 43500 | 43600 | 43500 | 943 |
| 312 | 20250321 | 140400 | 2570903075 | 43550 | 43750 | 43800 | 43500 | 8008 |
| 313 | 20250321 | 140300 | 2221257525 | 43750 | 43750 | 43750 | 43750 | 282 |
| 314 | 20250321 | 140200 | 2208920025 | 43750 | 43750 | 43750 | 43750 | 34 |
| 315 | 20250321 | 140100 | 2207432525 | 43750 | 43800 | 43800 | 43750 | 76 |
| 316 | 20250321 | 140000 | 2204107175 | 43750 | 43750 | 43750 | 43750 | 1 |
| 317 | 20250321 | 135900 | 2204063425 | 43750 | 43750 | 43750 | 43750 | 28 |
| 318 | 20250321 | 135800 | 2202838425 | 43800 | 43800 | 43800 | 43800 | 8 |
| 319 | 20250321 | 135700 | 2202488025 | 43750 | 43800 | 43800 | 43750 | 104 |
| 320 | 20250321 | 135600 | 2197937975 | 43800 | 43800 | 43800 | 43800 | 7 |
| 321 | 20250321 | 135500 | 2197631375 | 43800 | 43750 | 43800 | 43750 | 38 |
| 322 | 20250321 | 135400 | 2195968475 | 43750 | 43750 | 43750 | 43750 | 65 |
| 323 | 20250321 | 135300 | 2193124725 | 43750 | 43750 | 43800 | 43750 | 16 |
| 324 | 20250321 | 135200 | 2192424525 | 43750 | 43750 | 43800 | 43750 | 47 |
| 325 | 20250321 | 135100 | 2190367375 | 43750 | 43800 | 43800 | 43750 | 29 |
| 326 | 20250321 | 135000 | 2189097475 | 43750 | 43800 | 43800 | 43750 | 406 |
| 327 | 20250321 | 134900 | 2171321375 | 43750 | 43800 | 43800 | 43750 | 16 |
| 328 | 20250321 | 134800 | 2170620950 | 43800 | 43775 | 43800 | 43750 | 24 |
| 329 | 20250321 | 134700 | 2169570725 | 43750 | 43800 | 43800 | 43750 | 96 |
| 330 | 20250321 | 134600 | 2165369725 | 43750 | 43775 | 43800 | 43750 | 37 |
| 331 | 20250321 | 134500 | 2163750600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 332 | 20250321 | 134400 | 2163750600 | 43750 | 43750 | 43800 | 43750 | 38 |
| 333 | 20250321 | 134300 | 2162087750 | 43750 | 43750 | 43800 | 43750 | 94 |
| 334 | 20250321 | 134200 | 2157975050 | 43750 | 43800 | 43800 | 43750 | 10 |
| 335 | 20250321 | 134100 | 2157537500 | 43750 | 43800 | 43800 | 43750 | 81 |
| 336 | 20250321 | 134000 | 2153991850 | 43800 | 43800 | 43800 | 43750 | 130 |
| 337 | 20250321 | 133900 | 2148301200 | 43800 | 43800 | 43800 | 43800 | 28 |
| 338 | 20250321 | 133800 | 2147074800 | 43800 | 43800 | 43850 | 43750 | 26 |
| 339 | 20250321 | 133700 | 2145935700 | 43800 | 43750 | 43800 | 43750 | 106 |
| 340 | 20250321 | 133600 | 2141296200 | 43750 | 43750 | 43750 | 43750 | 45 |
| 341 | 20250321 | 133500 | 2139327450 | 43750 | 43750 | 43800 | 43750 | 178 |
| 342 | 20250321 | 133400 | 2131534100 | 43750 | 43750 | 43750 | 43750 | 46 |
| 343 | 20250321 | 133300 | 2129521600 | 43750 | 43800 | 43800 | 43750 | 96 |
| 344 | 20250321 | 133200 | 2125321200 | 43750 | 43750 | 43750 | 43750 | 19 |
| 345 | 20250321 | 133100 | 2124489950 | 43750 | 43750 | 43750 | 43750 | 20 |
| 346 | 20250321 | 133000 | 2123614950 | 43750 | 43750 | 43800 | 43750 | 89 |
| 347 | 20250321 | 132900 | 2119720800 | 43750 | 43750 | 43750 | 43750 | 27 |
| 348 | 20250321 | 132800 | 2118539550 | 43750 | 43750 | 43800 | 43750 | 78 |
| 349 | 20250321 | 132700 | 2115125000 | 43800 | 43800 | 43800 | 43750 | 61 |
| 350 | 20250321 | 132600 | 2112454900 | 43750 | 43750 | 43750 | 43750 | 66 |
| 351 | 20250321 | 132500 | 2109567400 | 43750 | 43750 | 43750 | 43750 | 15 |
| 352 | 20250321 | 132400 | 2108911150 | 43750 | 43800 | 43800 | 43750 | 201 |
| 353 | 20250321 | 132300 | 2100107900 | 43800 | 43750 | 43800 | 43750 | 102 |
| 354 | 20250321 | 132200 | 2095644600 | 43750 | 43750 | 43800 | 43750 | 32 |
| 355 | 20250321 | 132100 | 2094244550 | 43800 | 43800 | 43800 | 43800 | 8 |
| 356 | 20250321 | 132000 | 2093894150 | 43750 | 43750 | 43750 | 43750 | 17 |
| 357 | 20250321 | 131900 | 2093150400 | 43750 | 43800 | 43800 | 43750 | 92 |
| 358 | 20250321 | 131800 | 2089125000 | 43750 | 43750 | 43800 | 43750 | 24 |
| 359 | 20250321 | 131700 | 2088074900 | 43750 | 43800 | 43800 | 43750 | 3 |
| 360 | 20250321 | 131600 | 2087943550 | 43800 | 43800 | 43800 | 43750 | 113 |
| 361 | 20250321 | 131500 | 2082998750 | 43750 | 43750 | 43800 | 43750 | 23 |
| 362 | 20250321 | 131400 | 2081992450 | 43750 | 43750 | 43750 | 43750 | 41 |
| 363 | 20250321 | 131300 | 2080198700 | 43750 | 43800 | 43800 | 43750 | 33 |
| 364 | 20250321 | 131200 | 2078754550 | 43750 | 43750 | 43800 | 43750 | 92 |
| 365 | 20250321 | 131100 | 2074729500 | 43750 | 43750 | 43800 | 43750 | 33 |
| 366 | 20250321 | 131000 | 2073285500 | 43750 | 43800 | 43800 | 43750 | 42 |
| 367 | 20250321 | 130900 | 2071447250 | 43750 | 43750 | 43750 | 43750 | 73 |
| 368 | 20250321 | 130800 | 2068253500 | 43750 | 43750 | 43750 | 43750 | 22 |
| 369 | 20250321 | 130700 | 2067291000 | 43750 | 43750 | 43800 | 43750 | 35 |
| 370 | 20250321 | 130600 | 2065759350 | 43750 | 43750 | 43750 | 43750 | 1 |
| 371 | 20250321 | 130500 | 2065715600 | 43750 | 43800 | 43800 | 43750 | 84 |
| 372 | 20250321 | 130400 | 2062040050 | 43800 | 43750 | 43800 | 43750 | 44 |
| 373 | 20250321 | 130300 | 2060115000 | 43800 | 43800 | 43800 | 43800 | 9 |
| 374 | 20250321 | 130200 | 2059720800 | 43750 | 43750 | 43800 | 43750 | 86 |
| 375 | 20250321 | 130100 | 2055957950 | 43750 | 43750 | 43750 | 43750 | 14 |
| 376 | 20250321 | 130000 | 2055345450 | 43750 | 43800 | 43800 | 43750 | 31 |
| 377 | 20250321 | 125900 | 2053989050 | 43750 | 43800 | 43800 | 43750 | 81 |
| 378 | 20250321 | 125800 | 2050442500 | 43750 | 43750 | 43800 | 43750 | 120 |
| 379 | 20250321 | 125700 | 2045192450 | 43750 | 43750 | 43750 | 43750 | 66 |
| 380 | 20250321 | 125600 | 2042304950 | 43800 | 43800 | 43800 | 43750 | 51 |
| 381 | 20250321 | 125500 | 2040072750 | 43750 | 43800 | 43800 | 43750 | 177 |
| 382 | 20250321 | 125400 | 2032328100 | 43800 | 43800 | 43800 | 43800 | 4 |
| 383 | 20250321 | 125300 | 2032152900 | 43750 | 43750 | 43800 | 43750 | 337 |
| 384 | 20250321 | 125200 | 2017394150 | 43750 | 43750 | 43750 | 43750 | 461 |
| 385 | 20250321 | 125100 | 1997225400 | 43750 | 43800 | 43800 | 43750 | 95 |
| 386 | 20250321 | 125000 | 1993068800 | 43750 | 43800 | 43800 | 43750 | 89 |
| 387 | 20250321 | 124900 | 1989172950 | 43750 | 43750 | 43750 | 43750 | 1 |
| 388 | 20250321 | 124800 | 1989129200 | 43800 | 43800 | 43800 | 43750 | 96 |
| 389 | 20250321 | 124700 | 1984928750 | 43750 | 43750 | 43750 | 43750 | 12 |
| 390 | 20250321 | 124600 | 1984403750 | 43750 | 43800 | 43800 | 43750 | 677 |
| 391 | 20250321 | 124500 | 1954765300 | 43750 | 43750 | 43800 | 43750 | 103 |
| 392 | 20250321 | 124400 | 1950256550 | 43750 | 43775 | 43775 | 43750 | 95 |
| 393 | 20250321 | 124300 | 1946098700 | 43800 | 43800 | 43800 | 43750 | 60 |
| 394 | 20250321 | 124200 | 1943471300 | 43800 | 43800 | 43800 | 43750 | 73 |
| 395 | 20250321 | 124100 | 1940276200 | 43750 | 43750 | 43750 | 43750 | 65 |
| 396 | 20250321 | 124000 | 1937432450 | 43750 | 43800 | 43800 | 43750 | 73 |
| 397 | 20250321 | 123900 | 1934236600 | 43800 | 43750 | 43800 | 43750 | 44 |
| 398 | 20250321 | 123800 | 1932311200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 399 | 20250321 | 123700 | 1932311200 | 43750 | 43750 | 43800 | 43750 | 97 |
| 400 | 20250321 | 123600 | 1928067400 | 43800 | 43800 | 43800 | 43800 | 15 |
| 401 | 20250321 | 123500 | 1927410400 | 43750 | 43800 | 43850 | 43750 | 64 |
| 402 | 20250321 | 123400 | 1924608250 | 43750 | 43800 | 43800 | 43750 | 187 |
| 403 | 20250321 | 123300 | 1916420150 | 43750 | 43750 | 43750 | 43750 | 324 |
| 404 | 20250321 | 123200 | 1902245150 | 43750 | 43775 | 43775 | 43750 | 15 |
| 405 | 20250321 | 123100 | 1901588875 | 43750 | 43800 | 43800 | 43750 | 73 |
| 406 | 20250321 | 123000 | 1898392875 | 43750 | 43850 | 43850 | 43750 | 231 |
| 407 | 20250321 | 122900 | 1888272325 | 43800 | 43800 | 43800 | 43800 | 29 |
| 408 | 20250321 | 122800 | 1887002125 | 43800 | 43750 | 43800 | 43750 | 22 |
| 409 | 20250321 | 122700 | 1886039225 | 43750 | 43800 | 43800 | 43750 | 33 |
| 410 | 20250321 | 122600 | 1884595325 | 43750 | 43750 | 43750 | 43750 | 0 |
| 411 | 20250321 | 122500 | 1884595325 | 43750 | 43800 | 43850 | 43750 | 621 |
| 412 | 20250321 | 122400 | 1857388725 | 43800 | 43800 | 43800 | 43800 | 67 |
| 413 | 20250321 | 122300 | 1854454125 | 43800 | 43850 | 43850 | 43800 | 131 |
| 414 | 20250321 | 122200 | 1848716275 | 43850 | 43850 | 43850 | 43850 | 8 |
| 415 | 20250321 | 122100 | 1848365475 | 43800 | 43800 | 43800 | 43800 | 126 |
| 416 | 20250321 | 122000 | 1842846675 | 43800 | 43800 | 43850 | 43800 | 94 |
| 417 | 20250321 | 121900 | 1838729075 | 43800 | 43800 | 43800 | 43800 | 15 |
| 418 | 20250321 | 121800 | 1838072075 | 43800 | 43800 | 43800 | 43750 | 140 |
| 419 | 20250321 | 121700 | 1831941125 | 43800 | 43800 | 43800 | 43750 | 252 |
| 420 | 20250321 | 121600 | 1820904675 | 43800 | 43850 | 43850 | 43800 | 103 |
| 421 | 20250321 | 121500 | 1816392950 | 43800 | 43850 | 43850 | 43800 | 52 |
| 422 | 20250321 | 121400 | 1814113800 | 43850 | 43800 | 43850 | 43800 | 23 |
| 423 | 20250321 | 121300 | 1813105950 | 43800 | 43800 | 43800 | 43800 | 93 |
| 424 | 20250321 | 121200 | 1809032550 | 43850 | 43800 | 43850 | 43800 | 11 |
| 425 | 20250321 | 121100 | 1808550250 | 43800 | 43800 | 43850 | 43800 | 25 |
| 426 | 20250321 | 121000 | 1807454850 | 43850 | 43800 | 43850 | 43800 | 8 |
| 427 | 20250321 | 120900 | 1807104100 | 43800 | 43800 | 43800 | 43800 | 52 |
| 428 | 20250321 | 120800 | 1804826500 | 43800 | 43800 | 43850 | 43800 | 145 |
| 429 | 20250321 | 120700 | 1798470050 | 43850 | 43800 | 43850 | 43750 | 428 |
| 430 | 20250321 | 120600 | 1779724400 | 43750 | 43800 | 43800 | 43750 | 142 |
| 431 | 20250321 | 120500 | 1773511350 | 43750 | 43750 | 43800 | 43750 | 203 |
| 432 | 20250321 | 120400 | 1764623050 | 43750 | 43750 | 43800 | 43750 | 62 |
| 433 | 20250321 | 120300 | 1761910500 | 43800 | 43750 | 43800 | 43750 | 80 |
| 434 | 20250321 | 120200 | 1758409200 | 43750 | 43775 | 43775 | 43750 | 85 |
| 435 | 20250321 | 120100 | 1754690200 | 43750 | 43750 | 43800 | 43750 | 61 |
| 436 | 20250321 | 120000 | 1752021400 | 43800 | 43800 | 43800 | 43750 | 29 |
| 437 | 20250321 | 115900 | 1750751950 | 43750 | 43750 | 43800 | 43750 | 55 |
| 438 | 20250321 | 115800 | 1748345450 | 43800 | 43750 | 43800 | 43750 | 16 |
| 439 | 20250321 | 115700 | 1747645400 | 43800 | 43800 | 43800 | 43800 | 114 |
| 440 | 20250321 | 115600 | 1742652200 | 43800 | 43750 | 43800 | 43750 | 32 |
| 441 | 20250321 | 115500 | 1741252150 | 43800 | 43750 | 43800 | 43750 | 221 |
| 442 | 20250321 | 115400 | 1731573550 | 43800 | 43800 | 43800 | 43750 | 13 |
| 443 | 20250321 | 115300 | 1731004350 | 43750 | 43750 | 43750 | 43750 | 31 |
| 444 | 20250321 | 115200 | 1729648100 | 43750 | 43750 | 43800 | 43750 | 114 |
| 445 | 20250321 | 115100 | 1724657800 | 43750 | 43750 | 43800 | 43750 | 179 |
| 446 | 20250321 | 115000 | 1716820900 | 43750 | 43800 | 43800 | 43750 | 38 |
| 447 | 20250321 | 114900 | 1715157150 | 43800 | 43750 | 43800 | 43750 | 74 |
| 448 | 20250321 | 114800 | 1711918400 | 43750 | 43800 | 43800 | 43750 | 74 |
| 449 | 20250321 | 114700 | 1708679800 | 43750 | 43750 | 43750 | 43750 | 17 |
| 450 | 20250321 | 114600 | 1707936050 | 43750 | 43800 | 43800 | 43750 | 23 |
| 451 | 20250321 | 114500 | 1706929400 | 43750 | 43750 | 43800 | 43750 | 60 |
| 452 | 20250321 | 114400 | 1704304300 | 43800 | 43750 | 43800 | 43750 | 23 |
| 453 | 20250321 | 114300 | 1703297700 | 43800 | 43800 | 43800 | 43750 | 30 |
| 454 | 20250321 | 114200 | 1701984450 | 43750 | 43750 | 43750 | 43750 | 80 |
| 455 | 20250321 | 114100 | 1698484450 | 43750 | 43750 | 43750 | 43750 | 55 |
| 456 | 20250321 | 114000 | 1696078200 | 43750 | 43800 | 43800 | 43750 | 26 |
| 457 | 20250321 | 113900 | 1694940250 | 43750 | 43750 | 43800 | 43750 | 96 |
| 458 | 20250321 | 113800 | 1690738250 | 43750 | 43800 | 43800 | 43750 | 143 |
| 459 | 20250321 | 113700 | 1684480300 | 43750 | 43750 | 43750 | 43750 | 33 |
| 460 | 20250321 | 113600 | 1683036550 | 43800 | 43800 | 43800 | 43750 | 60 |
| 461 | 20250321 | 113500 | 1680410550 | 43750 | 43800 | 43800 | 43750 | 216 |
| 462 | 20250321 | 113400 | 1670959350 | 43800 | 43800 | 43800 | 43750 | 251 |
| 463 | 20250321 | 113300 | 1659970350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 464 | 20250321 | 113200 | 1659970350 | 43800 | 43800 | 43850 | 43800 | 568 |
| 465 | 20250321 | 113100 | 1635091550 | 43800 | 43800 | 43800 | 43800 | 160 |
| 466 | 20250321 | 113000 | 1628083550 | 43850 | 43800 | 43850 | 43800 | 123 |
| 467 | 20250321 | 112900 | 1622696100 | 43800 | 43800 | 43850 | 43800 | 114 |
| 468 | 20250321 | 112800 | 1617702500 | 43800 | 43800 | 43800 | 43800 | 138 |
| 469 | 20250321 | 112700 | 1611658100 | 43800 | 43800 | 43850 | 43800 | 38 |
| 470 | 20250321 | 112600 | 1609993200 | 43850 | 43850 | 43850 | 43850 | 7 |
| 471 | 20250321 | 112500 | 1609686250 | 43800 | 43800 | 43800 | 43800 | 15 |
| 472 | 20250321 | 112400 | 1609029250 | 43800 | 43800 | 43800 | 43800 | 40 |
| 473 | 20250321 | 112300 | 1607277250 | 43850 | 43850 | 43850 | 43800 | 392 |
| 474 | 20250321 | 112200 | 1590088800 | 43850 | 43850 | 43900 | 43850 | 129 |
| 475 | 20250321 | 112100 | 1584430400 | 43850 | 43900 | 43900 | 43850 | 73 |
| 476 | 20250321 | 112000 | 1581228925 | 43850 | 43900 | 43900 | 43850 | 485 |
| 477 | 20250321 | 111900 | 1559961625 | 43900 | 43900 | 43950 | 43900 | 344 |
| 478 | 20250321 | 111800 | 1544859975 | 43950 | 43900 | 43950 | 43900 | 48 |
| 479 | 20250321 | 111700 | 1542752425 | 43900 | 43900 | 43900 | 43900 | 42 |
| 480 | 20250321 | 111600 | 1540908625 | 43900 | 43900 | 43900 | 43900 | 84 |
| 481 | 20250321 | 111500 | 1537221025 | 43900 | 43850 | 43900 | 43850 | 209 |
| 482 | 20250321 | 111400 | 1528045975 | 43900 | 43850 | 43900 | 43850 | 95 |
| 483 | 20250321 | 111300 | 1523880125 | 43850 | 43900 | 43900 | 43850 | 8 |
| 484 | 20250321 | 111200 | 1523529275 | 43900 | 43900 | 43900 | 43900 | 205 |
| 485 | 20250321 | 111100 | 1514529775 | 43900 | 43850 | 43900 | 43850 | 947 |
| 486 | 20250321 | 111000 | 1472957625 | 43850 | 43900 | 43900 | 43850 | 52 |
| 487 | 20250321 | 110900 | 1470676925 | 43900 | 43850 | 43900 | 43850 | 66 |
| 488 | 20250321 | 110800 | 1467782475 | 43850 | 43850 | 43850 | 43850 | 0 |
| 489 | 20250321 | 110700 | 1467782475 | 43850 | 43900 | 43900 | 43850 | 58 |
| 490 | 20250321 | 110600 | 1465238675 | 43850 | 43850 | 43850 | 43850 | 10 |
| 491 | 20250321 | 110500 | 1464800175 | 43850 | 43850 | 43850 | 43850 | 19 |
| 492 | 20250321 | 110400 | 1463967025 | 43900 | 43900 | 43900 | 43900 | 18 |
| 493 | 20250321 | 110300 | 1463176825 | 43850 | 43850 | 43900 | 43850 | 152 |
| 494 | 20250321 | 110200 | 1456511200 | 43800 | 43800 | 43800 | 43800 | 1 |
| 495 | 20250321 | 110100 | 1456467400 | 43850 | 43850 | 43850 | 43850 | 286 |
| 496 | 20250321 | 110000 | 1443926300 | 43800 | 43825 | 43825 | 43750 | 290 |
| 497 | 20250321 | 105900 | 1431225875 | 43800 | 43800 | 43800 | 43800 | 44 |
| 498 | 20250321 | 105800 | 1429298675 | 43800 | 43800 | 43800 | 43750 | 316 |
| 499 | 20250321 | 105700 | 1415461625 | 43750 | 43750 | 43750 | 43750 | 1 |
| 500 | 20250321 | 105600 | 1415417875 | 43750 | 43800 | 43800 | 43750 | 138 |
| 501 | 20250321 | 105500 | 1409377025 | 43850 | 43850 | 43850 | 43850 | 288 |
| 502 | 20250321 | 105400 | 1396748225 | 43800 | 43800 | 43800 | 43800 | 1 |
| 503 | 20250321 | 105300 | 1396704425 | 43800 | 43800 | 43800 | 43800 | 151 |
| 504 | 20250321 | 105200 | 1390090625 | 43800 | 43800 | 43800 | 43750 | 106 |
| 505 | 20250321 | 105100 | 1385448425 | 43800 | 43800 | 43800 | 43800 | 13 |
| 506 | 20250321 | 105000 | 1384879025 | 43800 | 43825 | 43825 | 43750 | 507 |
| 507 | 20250321 | 104900 | 1362691575 | 43800 | 43825 | 43825 | 43800 | 55 |
| 508 | 20250321 | 104800 | 1360282400 | 43825 | 43850 | 43850 | 43800 | 126 |
| 509 | 20250321 | 104700 | 1354757925 | 43850 | 43800 | 43850 | 43800 | 14 |
| 510 | 20250321 | 104600 | 1354144275 | 43800 | 43800 | 43800 | 43750 | 70 |
| 511 | 20250321 | 104500 | 1351079275 | 43800 | 43800 | 43800 | 43800 | 510 |
| 512 | 20250321 | 104400 | 1328741275 | 43800 | 43800 | 43850 | 43750 | 569 |
| 513 | 20250321 | 104300 | 1303818775 | 43750 | 43750 | 43750 | 43750 | 0 |
| 514 | 20250321 | 104200 | 1303818775 | 43750 | 43750 | 43800 | 43750 | 562 |
| 515 | 20250321 | 104100 | 1279230975 | 43800 | 43800 | 43800 | 43800 | 48 |
| 516 | 20250321 | 104000 | 1277128575 | 43800 | 43750 | 43800 | 43750 | 104 |
| 517 | 20250321 | 103900 | 1272574125 | 43750 | 43800 | 43800 | 43750 | 170 |
| 518 | 20250321 | 103800 | 1265129975 | 43750 | 43800 | 43800 | 43750 | 18 |
| 519 | 20250321 | 103700 | 1264341975 | 43800 | 43800 | 43800 | 43800 | 13 |
| 520 | 20250321 | 103600 | 1263772575 | 43750 | 43750 | 43750 | 43750 | 0 |
| 521 | 20250321 | 103500 | 1263772575 | 43750 | 43800 | 43800 | 43750 | 243 |
| 522 | 20250321 | 103400 | 1253132000 | 43800 | 43800 | 43800 | 43750 | 27 |
| 523 | 20250321 | 103300 | 1251949450 | 43800 | 43750 | 43800 | 43750 | 29 |
| 524 | 20250321 | 103200 | 1250679950 | 43750 | 43750 | 43750 | 43750 | 31 |
| 525 | 20250321 | 103100 | 1249323700 | 43800 | 43800 | 43800 | 43800 | 16 |
| 526 | 20250321 | 103000 | 1248622900 | 43800 | 43750 | 43850 | 43750 | 268 |
| 527 | 20250321 | 102900 | 1236884450 | 43800 | 43800 | 43800 | 43800 | 47 |
| 528 | 20250321 | 102800 | 1234825850 | 43800 | 43800 | 43800 | 43800 | 326 |
| 529 | 20250321 | 102700 | 1220547050 | 43800 | 43800 | 43800 | 43800 | 182 |
| 530 | 20250321 | 102600 | 1212575450 | 43800 | 43800 | 43800 | 43750 | 119 |
| 531 | 20250321 | 102500 | 1207367100 | 43800 | 43800 | 43800 | 43750 | 41 |
| 532 | 20250321 | 102400 | 1205572850 | 43750 | 43800 | 43800 | 43750 | 38 |
| 533 | 20250321 | 102300 | 1203908850 | 43750 | 43800 | 43800 | 43750 | 44 |
| 534 | 20250321 | 102200 | 1201982350 | 43800 | 43850 | 43850 | 43800 | 405 |
| 535 | 20250321 | 102100 | 1184243300 | 43800 | 43850 | 43850 | 43800 | 615 |
| 536 | 20250321 | 102000 | 1157306250 | 43850 | 43850 | 43850 | 43850 | 6 |
| 537 | 20250321 | 101900 | 1157043150 | 43800 | 43800 | 43800 | 43800 | 13 |
| 538 | 20250321 | 101800 | 1156473750 | 43800 | 43800 | 43800 | 43800 | 90 |
| 539 | 20250321 | 101700 | 1152531750 | 43800 | 43800 | 43800 | 43800 | 67 |
| 540 | 20250321 | 101600 | 1149597150 | 43850 | 43850 | 43850 | 43800 | 475 |
| 541 | 20250321 | 101500 | 1128773400 | 43850 | 43850 | 43850 | 43850 | 30 |
| 542 | 20250321 | 101400 | 1127457900 | 43850 | 43900 | 43900 | 43850 | 74 |
| 543 | 20250321 | 101300 | 1124210000 | 43950 | 43900 | 43950 | 43900 | 43 |
| 544 | 20250321 | 101200 | 1122322150 | 43900 | 43900 | 43900 | 43850 | 89 |
| 545 | 20250321 | 101100 | 1118415450 | 43900 | 43900 | 43900 | 43900 | 148 |
| 546 | 20250321 | 101000 | 1111918250 | 43850 | 43850 | 43850 | 43850 | 23 |
| 547 | 20250321 | 100900 | 1110909700 | 43850 | 43850 | 43850 | 43850 | 1 |
| 548 | 20250321 | 100800 | 1110865850 | 43900 | 43850 | 43900 | 43850 | 49 |
| 549 | 20250321 | 100700 | 1108716250 | 43900 | 43900 | 43900 | 43900 | 231 |
| 550 | 20250321 | 100600 | 1098575350 | 43900 | 43900 | 43900 | 43900 | 132 |
| 551 | 20250321 | 100500 | 1092780550 | 43850 | 43900 | 43900 | 43850 | 73 |
| 552 | 20250321 | 100400 | 1089579300 | 43850 | 43800 | 43850 | 43800 | 56 |
| 553 | 20250321 | 100300 | 1087126450 | 43850 | 43900 | 43900 | 43850 | 165 |
| 554 | 20250321 | 100200 | 1079883950 | 43950 | 43825 | 43950 | 43800 | 776 |
| 555 | 20250321 | 100100 | 1045841150 | 43850 | 43800 | 43850 | 43800 | 62 |
| 556 | 20250321 | 100000 | 1043125450 | 43800 | 43800 | 43850 | 43800 | 102 |
| 557 | 20250321 | 095900 | 1038655550 | 43800 | 43850 | 43850 | 43800 | 29 |
| 558 | 20250321 | 095800 | 1037384850 | 43850 | 43850 | 43850 | 43800 | 39 |
| 559 | 20250321 | 095700 | 1035675750 | 43800 | 43800 | 43850 | 43800 | 39 |
| 560 | 20250321 | 095600 | 1033967500 | 43850 | 43800 | 43850 | 43800 | 81 |
| 561 | 20250321 | 095500 | 1030416300 | 43850 | 43900 | 43900 | 43850 | 74 |
| 562 | 20250321 | 095400 | 1027171350 | 43850 | 43850 | 43850 | 43850 | 92 |
| 563 | 20250321 | 095300 | 1023137150 | 43850 | 43900 | 43900 | 43850 | 95 |
| 564 | 20250321 | 095200 | 1018967250 | 43900 | 43900 | 43900 | 43875 | 153 |
| 565 | 20250321 | 095100 | 1012250600 | 43900 | 43850 | 43900 | 43850 | 28 |
| 566 | 20250321 | 095000 | 1011022750 | 43850 | 43800 | 43850 | 43800 | 177 |
| 567 | 20250321 | 094900 | 1003261650 | 43850 | 43850 | 43850 | 43800 | 108 |
| 568 | 20250321 | 094800 | 998526650 | 43800 | 43750 | 43800 | 43750 | 729 |
| 569 | 20250321 | 094700 | 966598750 | 43750 | 43750 | 43750 | 43700 | 90 |
| 570 | 20250321 | 094600 | 962663450 | 43750 | 43750 | 43750 | 43700 | 1408 |
| 571 | 20250321 | 094500 | 901109000 | 43750 | 43850 | 43850 | 43700 | 3464 |
| 572 | 20250321 | 094400 | 749346300 | 43900 | 44000 | 44000 | 43900 | 1978 |
| 573 | 20250321 | 094300 | 662486000 | 44050 | 43950 | 44050 | 43950 | 242 |
| 574 | 20250321 | 094200 | 651839300 | 44000 | 44000 | 44000 | 43950 | 17 |
| 575 | 20250321 | 094100 | 651092000 | 43950 | 43975 | 43975 | 43950 | 25 |
| 576 | 20250321 | 094000 | 649993225 | 43950 | 43975 | 43975 | 43950 | 60 |
| 577 | 20250321 | 093900 | 647356125 | 43950 | 43950 | 43950 | 43950 | 104 |
| 578 | 20250321 | 093800 | 642785325 | 43900 | 43950 | 43950 | 43900 | 95 |
| 579 | 20250321 | 093700 | 638612525 | 44000 | 44000 | 44000 | 43950 | 28 |
| 580 | 20250321 | 093600 | 637381675 | 43950 | 43950 | 44000 | 43950 | 47 |
| 581 | 20250321 | 093500 | 635315575 | 44000 | 44000 | 44000 | 43950 | 18 |
| 582 | 20250321 | 093400 | 634524275 | 44000 | 44000 | 44000 | 44000 | 4 |
| 583 | 20250321 | 093300 | 634348275 | 43950 | 44000 | 44000 | 43950 | 135 |
| 584 | 20250321 | 093200 | 628414775 | 44000 | 44000 | 44000 | 43950 | 29 |
| 585 | 20250321 | 093100 | 627139275 | 43950 | 43950 | 44000 | 43900 | 1120 |
| 586 | 20250321 | 093000 | 577968475 | 44000 | 44000 | 44000 | 43900 | 51 |
| 587 | 20250321 | 092900 | 575726625 | 44000 | 44000 | 44000 | 43900 | 57 |
| 588 | 20250321 | 092800 | 573220025 | 44000 | 44000 | 44050 | 43950 | 793 |
| 589 | 20250321 | 092700 | 538353175 | 44050 | 44050 | 44100 | 44000 | 291 |
| 590 | 20250321 | 092600 | 525530725 | 44050 | 44050 | 44050 | 44050 | 7 |
| 591 | 20250321 | 092500 | 525222375 | 44050 | 43950 | 44050 | 43900 | 423 |
| 592 | 20250321 | 092400 | 506621275 | 44000 | 44000 | 44000 | 44000 | 13 |
| 593 | 20250321 | 092300 | 506049275 | 44000 | 44000 | 44000 | 44000 | 0 |
| 594 | 20250321 | 092200 | 506049275 | 44000 | 44000 | 44000 | 44000 | 37 |
| 595 | 20250321 | 092100 | 504421275 | 43900 | 43950 | 44000 | 43900 | 60 |
| 596 | 20250321 | 092000 | 501782675 | 43950 | 43950 | 43950 | 43950 | 147 |
| 597 | 20250321 | 091900 | 495322025 | 43950 | 43950 | 43950 | 43950 | 56 |
| 598 | 20250321 | 091800 | 492860825 | 43950 | 43950 | 43950 | 43950 | 91 |
| 599 | 20250321 | 091700 | 488861375 | 43900 | 44000 | 44000 | 43900 | 92 |
| 600 | 20250321 | 091600 | 484821575 | 44000 | 43900 | 44000 | 43900 | 655 |
| 601 | 20250321 | 091500 | 456065575 | 43900 | 44000 | 44000 | 43900 | 21 |
| 602 | 20250321 | 091400 | 455143575 | 44000 | 44200 | 44200 | 44000 | 148 |
| 603 | 20250321 | 091300 | 448628225 | 44200 | 44050 | 44200 | 44050 | 26 |
| 604 | 20250321 | 091200 | 447482275 | 44000 | 43950 | 44000 | 43950 | 780 |
| 605 | 20250321 | 091100 | 413184575 | 44000 | 43850 | 44000 | 43850 | 641 |
| 606 | 20250321 | 091000 | 385074175 | 43850 | 44000 | 44000 | 43825 | 44 |
| 607 | 20250321 | 090900 | 383144500 | 43850 | 43850 | 43850 | 43850 | 90 |
| 608 | 20250321 | 090800 | 379198000 | 43850 | 43800 | 43850 | 43750 | 217 |
| 609 | 20250321 | 090700 | 369693650 | 43850 | 44000 | 44000 | 43800 | 1689 |
| 610 | 20250321 | 090600 | 295492500 | 44000 | 44000 | 44000 | 44000 | 17 |
| 611 | 20250321 | 090500 | 294744500 | 44000 | 44000 | 44000 | 44000 | 57 |
| 612 | 20250321 | 090400 | 292236500 | 44050 | 44050 | 44050 | 44000 | 215 |
| 613 | 20250321 | 090300 | 282768600 | 44050 | 44200 | 44200 | 43950 | 536 |
| 614 | 20250321 | 090200 | 259160850 | 44200 | 44450 | 44450 | 43950 | 4995 |
| 615 | 20250321 | 090100 | 39100600 | 44200 | 44400 | 44500 | 44200 | 466 |
| 616 | 20250321 | 090000 | 18417700 | 44400 | 44150 | 44400 | 44150 | 417 |