31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 184100 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 2539 |
| 3 | 20250321 | 184000 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20250321 | 183900 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20250321 | 183800 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20250321 | 183700 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20250321 | 183600 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20250321 | 183500 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20250321 | 183400 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20250321 | 183300 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20250321 | 183200 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20250321 | 183100 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20250321 | 183000 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20250321 | 182900 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20250321 | 182800 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20250321 | 182700 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20250321 | 182600 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20250321 | 182500 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20250321 | 182400 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20250321 | 182300 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20250321 | 182200 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20250321 | 182100 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20250321 | 182000 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20250321 | 181900 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20250321 | 181800 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20250321 | 181700 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20250321 | 181600 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20250321 | 181500 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20250321 | 181400 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20250321 | 181300 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20250321 | 181200 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20250321 | 181100 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 2539 |
| 33 | 20250321 | 181000 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20250321 | 180900 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20250321 | 180800 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20250321 | 180700 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20250321 | 180600 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20250321 | 180500 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20250321 | 180400 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20250321 | 180300 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20250321 | 180200 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20250321 | 180100 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20250321 | 180000 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20250321 | 175900 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20250321 | 175800 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20250321 | 175700 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20250321 | 175600 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20250321 | 175500 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20250321 | 175400 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20250321 | 175300 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20250321 | 175200 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20250321 | 175100 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20250321 | 175000 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20250321 | 174900 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20250321 | 174800 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20250321 | 174700 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20250321 | 174600 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20250321 | 174500 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20250321 | 174400 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20250321 | 174300 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20250321 | 174200 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20250321 | 174100 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 2539 |
| 63 | 20250321 | 174000 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20250321 | 173900 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20250321 | 173800 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20250321 | 173700 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20250321 | 173600 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20250321 | 173500 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20250321 | 173400 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20250321 | 173300 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20250321 | 173200 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20250321 | 173100 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20250321 | 173000 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20250321 | 172900 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20250321 | 172800 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20250321 | 172700 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20250321 | 172600 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20250321 | 172500 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20250321 | 172400 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20250321 | 172300 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20250321 | 172200 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20250321 | 172100 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20250321 | 172000 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20250321 | 171900 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20250321 | 171800 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20250321 | 171700 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20250321 | 171600 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20250321 | 171500 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20250321 | 171400 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20250321 | 171300 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20250321 | 171200 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20250321 | 171100 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 2539 |
| 93 | 20250321 | 171000 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20250321 | 170900 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20250321 | 170800 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20250321 | 170700 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20250321 | 170600 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20250321 | 170500 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20250321 | 170400 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20250321 | 170300 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20250321 | 170200 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20250321 | 170100 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20250321 | 170000 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20250321 | 165900 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20250321 | 165800 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20250321 | 165700 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20250321 | 165600 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20250321 | 165500 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20250321 | 165400 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20250321 | 165300 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20250321 | 165200 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20250321 | 165100 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20250321 | 165000 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20250321 | 164900 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20250321 | 164800 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20250321 | 164700 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20250321 | 164600 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20250321 | 164500 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20250321 | 164400 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20250321 | 164300 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20250321 | 164200 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20250321 | 164100 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 2539 |
| 123 | 20250321 | 164000 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20250321 | 163900 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20250321 | 163800 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20250321 | 163700 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20250321 | 163600 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20250321 | 163500 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20250321 | 163400 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20250321 | 163300 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20250321 | 163200 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20250321 | 163100 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20250321 | 163000 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20250321 | 162900 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20250321 | 162800 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20250321 | 162700 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20250321 | 162600 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20250321 | 162500 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20250321 | 162400 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20250321 | 162300 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20250321 | 162200 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20250321 | 162100 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20250321 | 162000 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20250321 | 161900 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20250321 | 161800 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20250321 | 161700 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20250321 | 161600 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20250321 | 161500 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20250321 | 161400 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20250321 | 161300 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20250321 | 161200 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20250321 | 161100 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 2539 |
| 153 | 20250321 | 161000 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20250321 | 160900 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20250321 | 160800 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20250321 | 160700 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20250321 | 160600 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20250321 | 160500 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20250321 | 160400 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20250321 | 160300 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20250321 | 160200 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20250321 | 160100 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20250321 | 160000 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20250321 | 155900 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20250321 | 155800 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20250321 | 155700 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20250321 | 155600 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20250321 | 155500 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20250321 | 155400 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20250321 | 155300 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20250321 | 155200 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20250321 | 155100 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20250321 | 155000 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20250321 | 154900 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20250321 | 154800 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20250321 | 154700 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20250321 | 154600 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20250321 | 154500 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20250321 | 154400 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20250321 | 154300 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20250321 | 154200 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20250321 | 154100 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 2539 |
| 183 | 20250321 | 154000 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20250321 | 153900 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20250321 | 153800 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20250321 | 153700 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20250321 | 153600 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20250321 | 153500 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20250321 | 153400 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20250321 | 153300 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20250321 | 153200 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20250321 | 153100 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20250321 | 153000 | 6389781325 | 34100 | 34100 | 34100 | 34100 | 2539 |
| 194 | 20250321 | 152900 | 6303201425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20250321 | 152800 | 6303201425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20250321 | 152700 | 6303201425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20250321 | 152600 | 6303201425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20250321 | 152500 | 6303201425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20250321 | 152400 | 6303201425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20250321 | 152300 | 6303201425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20250321 | 152200 | 6303201425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20250321 | 152100 | 6303201425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20250321 | 152000 | 6303201425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20250321 | 151900 | 6303201425 | 33800 | 34100 | 34150 | 33800 | 614 |
| 205 | 20250321 | 151800 | 6282316075 | 34100 | 33950 | 34100 | 33900 | 931 |
| 206 | 20250321 | 151700 | 6250635125 | 34050 | 33950 | 34050 | 33950 | 622 |
| 207 | 20250321 | 151600 | 6229494675 | 33950 | 33950 | 34000 | 33950 | 353 |
| 208 | 20250321 | 151500 | 6217500075 | 33950 | 34050 | 34050 | 33950 | 519 |
| 209 | 20250321 | 151400 | 6199854975 | 33950 | 34000 | 34050 | 33900 | 293 |
| 210 | 20250321 | 151300 | 6189891025 | 34000 | 33950 | 34000 | 33900 | 579 |
| 211 | 20250321 | 151200 | 6170216175 | 33950 | 33950 | 34000 | 33900 | 506 |
| 212 | 20250321 | 151100 | 6153017125 | 34000 | 33900 | 34000 | 33900 | 399 |
| 213 | 20250321 | 151000 | 6139469375 | 33950 | 33950 | 34000 | 33950 | 654 |
| 214 | 20250321 | 150900 | 6117246375 | 33950 | 34100 | 34100 | 33950 | 425 |
| 215 | 20250321 | 150800 | 6102784225 | 34100 | 33900 | 34100 | 33900 | 224 |
| 216 | 20250321 | 150700 | 6095169725 | 34100 | 34050 | 34100 | 34000 | 407 |
| 217 | 20250321 | 150600 | 6081302625 | 34050 | 33950 | 34050 | 33950 | 479 |
| 218 | 20250321 | 150500 | 6065011475 | 33950 | 33900 | 34000 | 33900 | 312 |
| 219 | 20250321 | 150400 | 6054419075 | 34050 | 33900 | 34050 | 33900 | 383 |
| 220 | 20250321 | 150300 | 6041387675 | 33850 | 33950 | 34000 | 33850 | 329 |
| 221 | 20250321 | 150200 | 6030210975 | 33900 | 33850 | 33950 | 33850 | 278 |
| 222 | 20250321 | 150100 | 6020777375 | 33850 | 33900 | 33950 | 33850 | 382 |
| 223 | 20250321 | 150000 | 6007810375 | 33900 | 33900 | 33900 | 33900 | 401 |
| 224 | 20250321 | 145900 | 5994216475 | 33900 | 33850 | 33900 | 33850 | 106 |
| 225 | 20250321 | 145800 | 5990626025 | 33950 | 33900 | 34000 | 33900 | 188 |
| 226 | 20250321 | 145700 | 5984244175 | 33850 | 33900 | 34050 | 33850 | 579 |
| 227 | 20250321 | 145600 | 5964577475 | 33900 | 33950 | 33950 | 33900 | 193 |
| 228 | 20250321 | 145500 | 5958025825 | 33950 | 33900 | 33950 | 33900 | 93 |
| 229 | 20250321 | 145400 | 5954872125 | 33950 | 33950 | 33950 | 33900 | 446 |
| 230 | 20250321 | 145300 | 5939741225 | 33900 | 33850 | 33950 | 33850 | 41 |
| 231 | 20250321 | 145200 | 5938351625 | 33850 | 33900 | 34000 | 33850 | 763 |
| 232 | 20250321 | 145100 | 5912439175 | 33900 | 33900 | 33950 | 33850 | 343 |
| 233 | 20250321 | 145000 | 5900814275 | 33800 | 33750 | 33850 | 33750 | 77 |
| 234 | 20250321 | 144900 | 5898213275 | 33750 | 33850 | 33900 | 33750 | 230 |
| 235 | 20250321 | 144800 | 5890420075 | 33850 | 33850 | 33900 | 33800 | 164 |
| 236 | 20250321 | 144700 | 5884868025 | 33800 | 33800 | 33950 | 33800 | 181 |
| 237 | 20250321 | 144600 | 5878736825 | 33800 | 33850 | 33900 | 33800 | 227 |
| 238 | 20250321 | 144500 | 5871044225 | 33800 | 33750 | 33900 | 33750 | 84 |
| 239 | 20250321 | 144400 | 5868206675 | 33800 | 33750 | 33900 | 33750 | 128 |
| 240 | 20250321 | 144300 | 5863881775 | 33750 | 33700 | 33850 | 33700 | 293 |
| 241 | 20250321 | 144200 | 5853970825 | 33750 | 33850 | 33850 | 33700 | 47 |
| 242 | 20250321 | 144100 | 5852384325 | 33750 | 33800 | 33850 | 33750 | 348 |
| 243 | 20250321 | 144000 | 5840622175 | 33800 | 33750 | 33850 | 33750 | 100 |
| 244 | 20250321 | 143900 | 5837241975 | 33750 | 33800 | 33850 | 33750 | 201 |
| 245 | 20250321 | 143800 | 5830448375 | 33750 | 33800 | 33850 | 33750 | 193 |
| 246 | 20250321 | 143700 | 5823925775 | 33750 | 33750 | 33800 | 33750 | 72 |
| 247 | 20250321 | 143600 | 5821495375 | 33750 | 33750 | 33850 | 33750 | 230 |
| 248 | 20250321 | 143500 | 5813719275 | 33750 | 33750 | 33800 | 33750 | 241 |
| 249 | 20250321 | 143400 | 5805576775 | 33800 | 33800 | 33800 | 33750 | 221 |
| 250 | 20250321 | 143300 | 5798108175 | 33750 | 33800 | 33800 | 33750 | 96 |
| 251 | 20250321 | 143200 | 5794867925 | 33750 | 33750 | 33750 | 33700 | 68 |
| 252 | 20250321 | 143100 | 5792575475 | 33700 | 33700 | 33800 | 33700 | 203 |
| 253 | 20250321 | 143000 | 5785715425 | 33700 | 33750 | 33850 | 33700 | 275 |
| 254 | 20250321 | 142900 | 5776426125 | 33750 | 33750 | 33800 | 33750 | 77 |
| 255 | 20250321 | 142800 | 5773827125 | 33800 | 33750 | 33800 | 33750 | 212 |
| 256 | 20250321 | 142700 | 5766662625 | 33800 | 33800 | 33800 | 33700 | 79 |
| 257 | 20250321 | 142600 | 5763994375 | 33800 | 33850 | 33850 | 33700 | 222 |
| 258 | 20250321 | 142500 | 5756493225 | 33800 | 33750 | 33800 | 33700 | 293 |
| 259 | 20250321 | 142400 | 5746590225 | 33700 | 33700 | 33850 | 33700 | 85 |
| 260 | 20250321 | 142300 | 5743722575 | 33700 | 33750 | 33850 | 33700 | 317 |
| 261 | 20250321 | 142200 | 5733011075 | 33750 | 33700 | 33850 | 33700 | 98 |
| 262 | 20250321 | 142100 | 5729703375 | 33700 | 33750 | 33850 | 33700 | 51 |
| 263 | 20250321 | 142000 | 5727982325 | 33800 | 33800 | 33800 | 33750 | 415 |
| 264 | 20250321 | 141900 | 5713958675 | 33800 | 33750 | 33900 | 33750 | 192 |
| 265 | 20250321 | 141800 | 5707471725 | 33900 | 33750 | 33900 | 33750 | 243 |
| 266 | 20250321 | 141700 | 5699249125 | 33800 | 33850 | 33850 | 33750 | 232 |
| 267 | 20250321 | 141600 | 5691399925 | 33825 | 33800 | 33825 | 33800 | 545 |
| 268 | 20250321 | 141500 | 5672966250 | 33800 | 33800 | 33900 | 33800 | 500 |
| 269 | 20250321 | 141400 | 5656044450 | 33800 | 33750 | 33800 | 33750 | 81 |
| 270 | 20250321 | 141300 | 5653309600 | 33750 | 33850 | 33850 | 33750 | 271 |
| 271 | 20250321 | 141200 | 5644140450 | 33800 | 33750 | 33800 | 33750 | 84 |
| 272 | 20250321 | 141100 | 5641304400 | 33700 | 33750 | 33800 | 33700 | 290 |
| 273 | 20250321 | 141000 | 5631518600 | 33800 | 33850 | 33850 | 33800 | 315 |
| 274 | 20250321 | 140900 | 5620856800 | 33850 | 33800 | 33850 | 33750 | 878 |
| 275 | 20250321 | 140800 | 5591146000 | 33750 | 33750 | 33800 | 33750 | 541 |
| 276 | 20250321 | 140700 | 5572867950 | 33750 | 33650 | 33750 | 33650 | 174 |
| 277 | 20250321 | 140600 | 5567005150 | 33600 | 33650 | 33700 | 33600 | 19 |
| 278 | 20250321 | 140500 | 5566365950 | 33700 | 33700 | 33750 | 33700 | 207 |
| 279 | 20250321 | 140400 | 5559383450 | 33700 | 33750 | 33800 | 33700 | 403 |
| 280 | 20250321 | 140300 | 5545786450 | 33700 | 33750 | 33750 | 33700 | 34 |
| 281 | 20250321 | 140200 | 5544639750 | 33700 | 33700 | 33750 | 33700 | 218 |
| 282 | 20250321 | 140100 | 5537292000 | 33700 | 33650 | 33700 | 33550 | 111 |
| 283 | 20250321 | 140000 | 5533557200 | 33800 | 33800 | 33800 | 33750 | 226 |
| 284 | 20250321 | 135900 | 5525925200 | 33750 | 33650 | 33800 | 33650 | 209 |
| 285 | 20250321 | 135800 | 5518868950 | 33600 | 33650 | 33750 | 33600 | 144 |
| 286 | 20250321 | 135700 | 5514026150 | 33750 | 33650 | 33800 | 33650 | 369 |
| 287 | 20250321 | 135600 | 5501576500 | 33650 | 33650 | 33750 | 33600 | 66 |
| 288 | 20250321 | 135500 | 5499355200 | 33850 | 33700 | 33850 | 33650 | 114 |
| 289 | 20250321 | 135400 | 5495514250 | 33700 | 33650 | 33700 | 33650 | 329 |
| 290 | 20250321 | 135300 | 5484432900 | 33650 | 33650 | 33850 | 33600 | 221 |
| 291 | 20250321 | 135200 | 5476996550 | 33650 | 33750 | 33800 | 33650 | 375 |
| 292 | 20250321 | 135100 | 5464339450 | 33700 | 33700 | 33700 | 33700 | 63 |
| 293 | 20250321 | 135000 | 5462216350 | 33750 | 33800 | 33850 | 33750 | 291 |
| 294 | 20250321 | 134900 | 5452385800 | 33750 | 33700 | 33800 | 33700 | 85 |
| 295 | 20250321 | 134800 | 5449518950 | 33700 | 33700 | 33750 | 33650 | 145 |
| 296 | 20250321 | 134700 | 5444632700 | 33750 | 33850 | 33850 | 33750 | 56 |
| 297 | 20250321 | 134600 | 5442741300 | 33800 | 33750 | 33800 | 33750 | 329 |
| 298 | 20250321 | 134500 | 5431627900 | 33700 | 33700 | 33750 | 33700 | 111 |
| 299 | 20250321 | 134400 | 5427886750 | 33800 | 33800 | 33800 | 33750 | 309 |
| 300 | 20250321 | 134300 | 5417447350 | 33800 | 33750 | 33800 | 33700 | 165 |
| 301 | 20250321 | 134200 | 5411878925 | 33800 | 33800 | 33800 | 33750 | 164 |
| 302 | 20250321 | 134100 | 5406337175 | 33800 | 33800 | 33850 | 33800 | 238 |
| 303 | 20250321 | 134000 | 5398283325 | 33800 | 33750 | 33800 | 33750 | 103 |
| 304 | 20250321 | 133900 | 5394804975 | 33750 | 33850 | 33900 | 33750 | 383 |
| 305 | 20250321 | 133800 | 5381839275 | 33800 | 33750 | 33850 | 33750 | 65 |
| 306 | 20250321 | 133700 | 5379642275 | 33850 | 33800 | 33850 | 33750 | 63 |
| 307 | 20250321 | 133600 | 5377514025 | 33800 | 33850 | 33850 | 33750 | 218 |
| 308 | 20250321 | 133500 | 5370142275 | 33850 | 33800 | 33850 | 33750 | 290 |
| 309 | 20250321 | 133400 | 5360332325 | 33750 | 33850 | 33850 | 33750 | 67 |
| 310 | 20250321 | 133300 | 5358069925 | 33800 | 33750 | 33850 | 33750 | 372 |
| 311 | 20250321 | 133200 | 5345490075 | 33750 | 33800 | 33850 | 33750 | 103 |
| 312 | 20250321 | 133100 | 5342010075 | 33750 | 33800 | 33850 | 33750 | 99 |
| 313 | 20250321 | 133000 | 5338663275 | 33900 | 33850 | 33900 | 33750 | 427 |
| 314 | 20250321 | 132900 | 5324208025 | 33900 | 33850 | 33900 | 33850 | 46 |
| 315 | 20250321 | 132800 | 5322650525 | 33850 | 33900 | 33900 | 33850 | 321 |
| 316 | 20250321 | 132700 | 5311774625 | 33900 | 33900 | 33900 | 33750 | 98 |
| 317 | 20250321 | 132600 | 5308460125 | 33900 | 33900 | 33900 | 33800 | 203 |
| 318 | 20250321 | 132500 | 5301593975 | 33800 | 33750 | 33800 | 33750 | 208 |
| 319 | 20250321 | 132400 | 5294572275 | 33900 | 33750 | 33900 | 33750 | 103 |
| 320 | 20250321 | 132300 | 5291090275 | 33900 | 33850 | 33900 | 33750 | 479 |
| 321 | 20250321 | 132200 | 5274894275 | 33800 | 33750 | 33800 | 33750 | 79 |
| 322 | 20250321 | 132100 | 5272225225 | 33800 | 33800 | 33850 | 33750 | 260 |
| 323 | 20250321 | 132000 | 5263432925 | 33750 | 33850 | 33900 | 33750 | 238 |
| 324 | 20250321 | 131900 | 5255380875 | 33800 | 33800 | 33900 | 33800 | 69 |
| 325 | 20250321 | 131800 | 5253048175 | 33850 | 33900 | 33900 | 33800 | 142 |
| 326 | 20250321 | 131700 | 5248239325 | 33850 | 33800 | 33850 | 33800 | 363 |
| 327 | 20250321 | 131600 | 5235955125 | 33800 | 33900 | 33950 | 33800 | 151 |
| 328 | 20250321 | 131500 | 5230837275 | 33900 | 33850 | 33900 | 33850 | 90 |
| 329 | 20250321 | 131400 | 5227789425 | 33800 | 33800 | 33850 | 33800 | 311 |
| 330 | 20250321 | 131300 | 5217269675 | 33800 | 33800 | 33900 | 33800 | 382 |
| 331 | 20250321 | 131200 | 5204326575 | 33800 | 33800 | 33900 | 33800 | 444 |
| 332 | 20250321 | 131100 | 5189300775 | 33850 | 33850 | 33900 | 33800 | 97 |
| 333 | 20250321 | 131000 | 5186018125 | 33900 | 33900 | 33900 | 33850 | 351 |
| 334 | 20250321 | 130900 | 5174125625 | 33900 | 33850 | 33900 | 33800 | 85 |
| 335 | 20250321 | 130800 | 5171249325 | 33800 | 33800 | 33900 | 33800 | 87 |
| 336 | 20250321 | 130700 | 5168307225 | 33850 | 33800 | 33900 | 33800 | 395 |
| 337 | 20250321 | 130600 | 5154927625 | 33800 | 33800 | 33950 | 33800 | 96 |
| 338 | 20250321 | 130500 | 5151678525 | 34000 | 33950 | 34000 | 33850 | 446 |
| 339 | 20250321 | 130400 | 5136541275 | 33950 | 33850 | 33950 | 33850 | 65 |
| 340 | 20250321 | 130300 | 5134338125 | 33850 | 33900 | 33900 | 33850 | 112 |
| 341 | 20250321 | 130200 | 5130545675 | 33950 | 33950 | 34000 | 33950 | 374 |
| 342 | 20250321 | 130100 | 5117839125 | 33900 | 33900 | 33900 | 33850 | 46 |
| 343 | 20250321 | 130000 | 5116280625 | 33900 | 33950 | 33950 | 33900 | 151 |
| 344 | 20250321 | 125900 | 5111157775 | 33900 | 33850 | 33950 | 33850 | 316 |
| 345 | 20250321 | 125800 | 5100437875 | 34000 | 33950 | 34000 | 33900 | 41 |
| 346 | 20250321 | 125700 | 5099046075 | 33950 | 33950 | 34000 | 33950 | 277 |
| 347 | 20250321 | 125600 | 5089631875 | 33900 | 34000 | 34000 | 33850 | 245 |
| 348 | 20250321 | 125500 | 5081331975 | 34000 | 34000 | 34000 | 33850 | 386 |
| 349 | 20250321 | 125400 | 5068218725 | 33950 | 33900 | 33950 | 33900 | 66 |
| 350 | 20250321 | 125300 | 5065978275 | 33900 | 33900 | 33950 | 33900 | 116 |
| 351 | 20250321 | 125200 | 5062044525 | 33900 | 33900 | 33900 | 33900 | 83 |
| 352 | 20250321 | 125100 | 5059230825 | 33900 | 34000 | 34000 | 33900 | 424 |
| 353 | 20250321 | 125000 | 5044839275 | 34000 | 33950 | 34000 | 33825 | 255 |
| 354 | 20250321 | 124900 | 5036202025 | 34050 | 34000 | 34050 | 34000 | 322 |
| 355 | 20250321 | 124800 | 5025244225 | 34050 | 33950 | 34050 | 33950 | 190 |
| 356 | 20250321 | 124700 | 5018776725 | 33950 | 33950 | 34000 | 33950 | 203 |
| 357 | 20250321 | 124600 | 5011879975 | 33950 | 33850 | 33950 | 33850 | 138 |
| 358 | 20250321 | 124500 | 5007200325 | 33950 | 34000 | 34000 | 33850 | 90 |
| 359 | 20250321 | 124400 | 5004145375 | 34000 | 34050 | 34050 | 34000 | 329 |
| 360 | 20250321 | 124300 | 4992950125 | 34000 | 34000 | 34000 | 33850 | 150 |
| 361 | 20250321 | 124200 | 4987862525 | 34000 | 34000 | 34000 | 34000 | 23 |
| 362 | 20250321 | 124100 | 4987080525 | 34050 | 33950 | 34100 | 33950 | 384 |
| 363 | 20250321 | 124000 | 4974015275 | 33950 | 34000 | 34000 | 33850 | 133 |
| 364 | 20250321 | 123900 | 4969498475 | 34000 | 33900 | 34000 | 33900 | 173 |
| 365 | 20250321 | 123800 | 4963627575 | 33900 | 33900 | 33900 | 33800 | 188 |
| 366 | 20250321 | 123700 | 4957262125 | 33850 | 33950 | 33950 | 33850 | 264 |
| 367 | 20250321 | 123600 | 4948308925 | 34000 | 34000 | 34000 | 33950 | 309 |
| 368 | 20250321 | 123500 | 4937808275 | 34050 | 33950 | 34050 | 33950 | 249 |
| 369 | 20250321 | 123400 | 4929344925 | 33950 | 34050 | 34050 | 33950 | 352 |
| 370 | 20250321 | 123300 | 4917375375 | 34050 | 33950 | 34050 | 33950 | 310 |
| 371 | 20250321 | 123200 | 4906823475 | 33950 | 34000 | 34000 | 33950 | 114 |
| 372 | 20250321 | 123100 | 4902952125 | 34000 | 34050 | 34100 | 34000 | 433 |
| 373 | 20250321 | 123000 | 4888200625 | 34150 | 34100 | 34150 | 34000 | 60 |
| 374 | 20250321 | 122900 | 4886155325 | 34050 | 34100 | 34200 | 34050 | 164 |
| 375 | 20250321 | 122800 | 4880562375 | 34150 | 34050 | 34150 | 34050 | 319 |
| 376 | 20250321 | 122700 | 4869676875 | 34050 | 34100 | 34100 | 34000 | 393 |
| 377 | 20250321 | 122600 | 4856295875 | 34150 | 34100 | 34150 | 34000 | 116 |
| 378 | 20250321 | 122500 | 4852342425 | 34150 | 34050 | 34150 | 34050 | 424 |
| 379 | 20250321 | 122400 | 4837878475 | 34050 | 34150 | 34150 | 34050 | 69 |
| 380 | 20250321 | 122300 | 4835523925 | 34100 | 34100 | 34150 | 34100 | 315 |
| 381 | 20250321 | 122200 | 4824782325 | 34050 | 34100 | 34100 | 34050 | 346 |
| 382 | 20250321 | 122100 | 4812986575 | 34050 | 34100 | 34100 | 34050 | 109 |
| 383 | 20250321 | 122000 | 4809272125 | 34050 | 33950 | 34100 | 33950 | 190 |
| 384 | 20250321 | 121900 | 4802807125 | 34100 | 33950 | 34100 | 33950 | 67 |
| 385 | 20250321 | 121800 | 4800529725 | 34050 | 33950 | 34050 | 33950 | 356 |
| 386 | 20250321 | 121700 | 4788412725 | 33950 | 33950 | 33950 | 33900 | 207 |
| 387 | 20250321 | 121600 | 4781386525 | 33900 | 33900 | 33900 | 33900 | 101 |
| 388 | 20250321 | 121500 | 4777962625 | 33900 | 33850 | 33950 | 33850 | 247 |
| 389 | 20250321 | 121400 | 4769582875 | 33850 | 33900 | 33950 | 33850 | 58 |
| 390 | 20250321 | 121300 | 4767617175 | 33900 | 34050 | 34050 | 33900 | 292 |
| 391 | 20250321 | 121200 | 4757687025 | 34050 | 34050 | 34100 | 33950 | 364 |
| 392 | 20250321 | 121100 | 4745299975 | 34050 | 34050 | 34100 | 34050 | 122 |
| 393 | 20250321 | 121000 | 4741141325 | 34100 | 34100 | 34100 | 34000 | 157 |
| 394 | 20250321 | 120900 | 4735797625 | 34100 | 34000 | 34100 | 33900 | 248 |
| 395 | 20250321 | 120800 | 4727364675 | 34000 | 33850 | 34050 | 33850 | 284 |
| 396 | 20250321 | 120700 | 4717700875 | 33900 | 33950 | 34050 | 33850 | 468 |
| 397 | 20250321 | 120600 | 4701787175 | 33900 | 33900 | 33900 | 33900 | 73 |
| 398 | 20250321 | 120500 | 4699312475 | 33900 | 34000 | 34000 | 33900 | 489 |
| 399 | 20250321 | 120400 | 4682699125 | 33950 | 33950 | 34000 | 33900 | 93 |
| 400 | 20250321 | 120300 | 4679542125 | 33900 | 33950 | 34000 | 33900 | 97 |
| 401 | 20250321 | 120200 | 4676250725 | 34050 | 33950 | 34050 | 33950 | 543 |
| 402 | 20250321 | 120100 | 4657768725 | 33950 | 33950 | 33950 | 33950 | 81 |
| 403 | 20250321 | 120000 | 4655018775 | 34050 | 33950 | 34050 | 33950 | 123 |
| 404 | 20250321 | 115900 | 4650835475 | 34050 | 33900 | 34050 | 33900 | 775 |
| 405 | 20250321 | 115800 | 4624466725 | 33900 | 33950 | 33950 | 33900 | 121 |
| 406 | 20250321 | 115700 | 4620364225 | 33950 | 33950 | 33950 | 33900 | 228 |
| 407 | 20250321 | 115600 | 4612625625 | 33900 | 33800 | 33900 | 33800 | 72 |
| 408 | 20250321 | 115500 | 4610188575 | 33800 | 33800 | 33850 | 33800 | 91 |
| 409 | 20250321 | 115400 | 4607112025 | 33800 | 33750 | 33850 | 33750 | 262 |
| 410 | 20250321 | 115300 | 4598248075 | 33800 | 33800 | 33800 | 33750 | 68 |
| 411 | 20250321 | 115200 | 4595950975 | 33800 | 33800 | 33800 | 33750 | 98 |
| 412 | 20250321 | 115100 | 4592640875 | 33700 | 33750 | 33750 | 33600 | 3408 |
| 413 | 20250321 | 115000 | 4477762025 | 33800 | 33850 | 33850 | 33800 | 272 |
| 414 | 20250321 | 114900 | 4468565975 | 33850 | 33900 | 33900 | 33850 | 261 |
| 415 | 20250321 | 114800 | 4459722525 | 33900 | 33800 | 33900 | 33800 | 681 |
| 416 | 20250321 | 114700 | 4436657775 | 33800 | 33900 | 33950 | 33800 | 464 |
| 417 | 20250321 | 114600 | 4420921625 | 33900 | 33800 | 33900 | 33800 | 486 |
| 418 | 20250321 | 114500 | 4404462375 | 33850 | 33800 | 33850 | 33800 | 107 |
| 419 | 20250321 | 114400 | 4400843025 | 33800 | 33850 | 33900 | 33800 | 224 |
| 420 | 20250321 | 114300 | 4393256325 | 33900 | 33900 | 33900 | 33850 | 308 |
| 421 | 20250321 | 114200 | 4382818775 | 33850 | 33900 | 33900 | 33800 | 211 |
| 422 | 20250321 | 114100 | 4375670225 | 33850 | 33800 | 33850 | 33800 | 350 |
| 423 | 20250321 | 114000 | 4363827275 | 33850 | 33900 | 33900 | 33800 | 446 |
| 424 | 20250321 | 113900 | 4348739325 | 33800 | 33900 | 33950 | 33800 | 419 |
| 425 | 20250321 | 113800 | 4334568225 | 33900 | 34000 | 34100 | 33900 | 1264 |
| 426 | 20250321 | 113700 | 4291586825 | 34000 | 34000 | 34000 | 34000 | 67 |
| 427 | 20250321 | 113600 | 4289308825 | 34000 | 34050 | 34100 | 34000 | 1067 |
| 428 | 20250321 | 113500 | 4252985275 | 34050 | 33950 | 34050 | 33950 | 2210 |
| 429 | 20250321 | 113400 | 4177849325 | 33950 | 33950 | 34000 | 33950 | 68 |
| 430 | 20250321 | 113300 | 4175539375 | 33950 | 33850 | 33950 | 33850 | 307 |
| 431 | 20250321 | 113200 | 4165126375 | 33850 | 33850 | 33900 | 33850 | 107 |
| 432 | 20250321 | 113100 | 4161501775 | 33900 | 33950 | 33950 | 33850 | 651 |
| 433 | 20250321 | 113000 | 4139415625 | 33950 | 33900 | 33950 | 33850 | 129 |
| 434 | 20250321 | 112900 | 4135044575 | 33900 | 33950 | 34000 | 33900 | 193 |
| 435 | 20250321 | 112800 | 4128493425 | 33950 | 33900 | 34000 | 33900 | 486 |
| 436 | 20250321 | 112700 | 4111995675 | 33900 | 33850 | 33900 | 33850 | 358 |
| 437 | 20250321 | 112600 | 4099862075 | 33850 | 33900 | 33900 | 33800 | 558 |
| 438 | 20250321 | 112500 | 4080969450 | 33900 | 33850 | 33950 | 33850 | 382 |
| 439 | 20250321 | 112400 | 4068013550 | 33850 | 33900 | 34000 | 33850 | 2428 |
| 440 | 20250321 | 112300 | 3985584700 | 33900 | 33750 | 33900 | 33750 | 294 |
| 441 | 20250321 | 112200 | 3975625700 | 33750 | 33750 | 33850 | 33750 | 230 |
| 442 | 20250321 | 112100 | 3967846650 | 33850 | 33850 | 33850 | 33800 | 359 |
| 443 | 20250321 | 112000 | 3955702950 | 33850 | 33850 | 33900 | 33750 | 472 |
| 444 | 20250321 | 111900 | 3939742350 | 33750 | 33800 | 33850 | 33750 | 95 |
| 445 | 20250321 | 111800 | 3936531550 | 33800 | 33900 | 33900 | 33750 | 283 |
| 446 | 20250321 | 111700 | 3926959500 | 33900 | 33850 | 33900 | 33750 | 680 |
| 447 | 20250321 | 111600 | 3903949250 | 33800 | 33750 | 33850 | 33750 | 596 |
| 448 | 20250321 | 111500 | 3883782050 | 33750 | 33600 | 33850 | 33500 | 1297 |
| 449 | 20250321 | 111400 | 3840025750 | 33600 | 33650 | 33650 | 33600 | 211 |
| 450 | 20250321 | 111300 | 3832935350 | 33650 | 33600 | 33650 | 33600 | 516 |
| 451 | 20250321 | 111200 | 3815585800 | 33550 | 33450 | 33550 | 33450 | 535 |
| 452 | 20250321 | 111100 | 3797645700 | 33450 | 33400 | 33500 | 33400 | 167 |
| 453 | 20250321 | 111000 | 3792063900 | 33400 | 33400 | 33450 | 33400 | 232 |
| 454 | 20250321 | 110900 | 3784305900 | 33350 | 33450 | 33500 | 33250 | 1155 |
| 455 | 20250321 | 110800 | 3745743200 | 33450 | 33400 | 33500 | 33350 | 299 |
| 456 | 20250321 | 110700 | 3735745400 | 33450 | 33250 | 33450 | 33250 | 166 |
| 457 | 20250321 | 110600 | 3730206400 | 33400 | 33350 | 33400 | 33300 | 53 |
| 458 | 20250321 | 110500 | 3728439050 | 33400 | 33300 | 33400 | 33300 | 460 |
| 459 | 20250321 | 110400 | 3713078150 | 33350 | 33050 | 33350 | 33050 | 293 |
| 460 | 20250321 | 110300 | 3703345800 | 33150 | 33150 | 33200 | 33100 | 1629 |
| 461 | 20250321 | 110200 | 3649389550 | 33150 | 33000 | 33200 | 32975 | 453 |
| 462 | 20250321 | 110100 | 3634417650 | 33125 | 33350 | 33350 | 33000 | 4080 |
| 463 | 20250321 | 110000 | 3498705900 | 33350 | 33500 | 33525 | 33350 | 2061 |
| 464 | 20250321 | 105900 | 3429733175 | 33500 | 33500 | 33525 | 33500 | 454 |
| 465 | 20250321 | 105800 | 3414514350 | 33500 | 33525 | 33525 | 33500 | 182 |
| 466 | 20250321 | 105700 | 3408414425 | 33525 | 33550 | 33550 | 33500 | 172 |
| 467 | 20250321 | 105600 | 3402650225 | 33500 | 33600 | 33650 | 33350 | 3174 |
| 468 | 20250321 | 105500 | 3296179625 | 33600 | 33600 | 33700 | 33550 | 762 |
| 469 | 20250321 | 105400 | 3270520825 | 33550 | 33400 | 33600 | 33400 | 2497 |
| 470 | 20250321 | 105300 | 3186892875 | 33350 | 33300 | 33400 | 33300 | 635 |
| 471 | 20250321 | 105200 | 3165696025 | 33300 | 33350 | 33400 | 33300 | 168 |
| 472 | 20250321 | 105100 | 3160094375 | 33350 | 33350 | 33350 | 33300 | 96 |
| 473 | 20250321 | 105000 | 3156893925 | 33300 | 33350 | 33350 | 33300 | 288 |
| 474 | 20250321 | 104900 | 3147291475 | 33350 | 33400 | 33450 | 33350 | 182 |
| 475 | 20250321 | 104800 | 3141214525 | 33400 | 33300 | 33450 | 33300 | 661 |
| 476 | 20250321 | 104700 | 3119159200 | 33300 | 33300 | 33325 | 33300 | 205 |
| 477 | 20250321 | 104600 | 3112329600 | 33325 | 33350 | 33350 | 33300 | 769 |
| 478 | 20250321 | 104500 | 3086694275 | 33300 | 33400 | 33500 | 33300 | 1719 |
| 479 | 20250321 | 104400 | 3029161675 | 33400 | 33250 | 33450 | 33200 | 9543 |
| 480 | 20250321 | 104300 | 2710560525 | 33250 | 33250 | 33250 | 33250 | 176 |
| 481 | 20250321 | 104200 | 2704708525 | 33250 | 33150 | 33300 | 33150 | 192 |
| 482 | 20250321 | 104100 | 2698327975 | 33150 | 33300 | 33300 | 33150 | 45 |
| 483 | 20250321 | 104000 | 2696836075 | 33150 | 33300 | 33350 | 33150 | 515 |
| 484 | 20250321 | 103900 | 2679672800 | 33300 | 33350 | 33350 | 33100 | 333 |
| 485 | 20250321 | 103800 | 2668590750 | 33350 | 32950 | 33350 | 32950 | 1366 |
| 486 | 20250321 | 103700 | 2623194700 | 32950 | 32900 | 33150 | 32900 | 253 |
| 487 | 20250321 | 103600 | 2614847400 | 32800 | 32750 | 32900 | 32750 | 79 |
| 488 | 20250321 | 103500 | 2612257250 | 32750 | 32900 | 32950 | 32700 | 207 |
| 489 | 20250321 | 103400 | 2605457050 | 32900 | 32900 | 32900 | 32700 | 191 |
| 490 | 20250321 | 103300 | 2599186550 | 32550 | 32750 | 33000 | 32550 | 1519 |
| 491 | 20250321 | 103200 | 2549237550 | 32750 | 32800 | 32950 | 32750 | 872 |
| 492 | 20250321 | 103100 | 2520554200 | 32800 | 32800 | 32850 | 32750 | 152 |
| 493 | 20250321 | 103000 | 2515569500 | 32750 | 32850 | 32900 | 32750 | 172 |
| 494 | 20250321 | 102900 | 2509924100 | 32950 | 32850 | 32950 | 32850 | 28 |
| 495 | 20250321 | 102800 | 2509004100 | 32850 | 32800 | 32950 | 32700 | 465 |
| 496 | 20250321 | 102700 | 2493737150 | 32800 | 32850 | 32850 | 32750 | 54 |
| 497 | 20250321 | 102600 | 2491965850 | 32950 | 32650 | 32950 | 32650 | 759 |
| 498 | 20250321 | 102500 | 2467073225 | 32650 | 32600 | 32750 | 32600 | 107 |
| 499 | 20250321 | 102400 | 2463577725 | 32600 | 32750 | 32750 | 32600 | 120 |
| 500 | 20250321 | 102300 | 2459658075 | 32600 | 32650 | 32750 | 32600 | 81 |
| 501 | 20250321 | 102200 | 2457015425 | 32650 | 32600 | 32750 | 32600 | 200 |
| 502 | 20250321 | 102100 | 2450487475 | 32700 | 32650 | 32700 | 32550 | 352 |
| 503 | 20250321 | 102000 | 2438999675 | 32650 | 32600 | 32650 | 32500 | 141 |
| 504 | 20250321 | 101900 | 2434402375 | 32600 | 32600 | 32650 | 32550 | 100 |
| 505 | 20250321 | 101800 | 2431146425 | 32650 | 32600 | 32650 | 32600 | 71 |
| 506 | 20250321 | 101700 | 2428830675 | 32550 | 32600 | 32650 | 32550 | 251 |
| 507 | 20250321 | 101600 | 2420648875 | 32600 | 32600 | 32600 | 32600 | 57 |
| 508 | 20250321 | 101500 | 2418790675 | 32600 | 32650 | 32700 | 32550 | 156 |
| 509 | 20250321 | 101400 | 2413700825 | 32600 | 32600 | 32600 | 32550 | 138 |
| 510 | 20250321 | 101300 | 2409206275 | 32600 | 32500 | 32700 | 32400 | 897 |
| 511 | 20250321 | 101200 | 2380023875 | 32500 | 32475 | 32500 | 32450 | 256 |
| 512 | 20250321 | 101100 | 2371707875 | 32450 | 32450 | 32500 | 32450 | 393 |
| 513 | 20250321 | 101000 | 2358950825 | 32500 | 32625 | 32625 | 32450 | 1037 |
| 514 | 20250321 | 100900 | 2325238275 | 32600 | 32600 | 32600 | 32600 | 229 |
| 515 | 20250321 | 100800 | 2317772875 | 32600 | 32550 | 32650 | 32400 | 3617 |
| 516 | 20250321 | 100700 | 2200167175 | 32550 | 32550 | 32600 | 32550 | 76 |
| 517 | 20250321 | 100600 | 2197691625 | 32500 | 32600 | 32700 | 32500 | 274 |
| 518 | 20250321 | 100500 | 2188777325 | 32600 | 32600 | 32650 | 32600 | 145 |
| 519 | 20250321 | 100400 | 2184050075 | 32600 | 32500 | 32650 | 32500 | 451 |
| 520 | 20250321 | 100300 | 2169365925 | 32450 | 32600 | 32600 | 32450 | 328 |
| 521 | 20250321 | 100200 | 2158696625 | 32600 | 32450 | 32650 | 32450 | 770 |
| 522 | 20250321 | 100100 | 2133571525 | 32600 | 32600 | 32650 | 32450 | 64 |
| 523 | 20250321 | 100000 | 2131488875 | 32450 | 32600 | 32650 | 32450 | 110 |
| 524 | 20250321 | 095900 | 2127913025 | 32600 | 32525 | 32600 | 32500 | 365 |
| 525 | 20250321 | 095800 | 2116034125 | 32550 | 32550 | 32600 | 32500 | 275 |
| 526 | 20250321 | 095700 | 2107085675 | 32550 | 32600 | 32650 | 32550 | 546 |
| 527 | 20250321 | 095600 | 2089287175 | 32600 | 32550 | 32600 | 32550 | 132 |
| 528 | 20250321 | 095500 | 2084987225 | 32550 | 32500 | 32600 | 32500 | 137 |
| 529 | 20250321 | 095400 | 2080528525 | 32500 | 32500 | 32700 | 32475 | 2235 |
| 530 | 20250321 | 095300 | 2007785725 | 32500 | 32450 | 32550 | 32450 | 47 |
| 531 | 20250321 | 095200 | 2006258575 | 32400 | 32350 | 32550 | 32350 | 953 |
| 532 | 20250321 | 095100 | 1975359875 | 32350 | 32350 | 32400 | 32350 | 130 |
| 533 | 20250321 | 095000 | 1971153025 | 32400 | 32400 | 32450 | 32350 | 569 |
| 534 | 20250321 | 094900 | 1952721925 | 32400 | 32450 | 32450 | 32400 | 503 |
| 535 | 20250321 | 094800 | 1936422225 | 32400 | 32450 | 32450 | 32400 | 431 |
| 536 | 20250321 | 094700 | 1922437625 | 32500 | 32500 | 32550 | 32500 | 653 |
| 537 | 20250321 | 094600 | 1901213875 | 32500 | 32500 | 32550 | 32500 | 451 |
| 538 | 20250321 | 094500 | 1886552525 | 32500 | 32550 | 32550 | 32500 | 1675 |
| 539 | 20250321 | 094400 | 1832109225 | 32550 | 32450 | 32650 | 32450 | 1487 |
| 540 | 20250321 | 094300 | 1783777225 | 32450 | 32650 | 32650 | 32450 | 750 |
| 541 | 20250321 | 094200 | 1759404000 | 32650 | 32500 | 32650 | 32500 | 821 |
| 542 | 20250321 | 094100 | 1732684200 | 32550 | 32600 | 32600 | 32550 | 311 |
| 543 | 20250321 | 094000 | 1722557900 | 32550 | 32600 | 32600 | 32550 | 169 |
| 544 | 20250321 | 093900 | 1717048850 | 32600 | 32650 | 32650 | 32600 | 42 |
| 545 | 20250321 | 093800 | 1715679300 | 32650 | 32600 | 32650 | 32600 | 93 |
| 546 | 20250321 | 093700 | 1712646850 | 32600 | 32600 | 32650 | 32550 | 312 |
| 547 | 20250321 | 093600 | 1702483150 | 32550 | 32700 | 32700 | 32550 | 335 |
| 548 | 20250321 | 093500 | 1691561750 | 32700 | 32650 | 32750 | 32650 | 147 |
| 549 | 20250321 | 093400 | 1686761050 | 32650 | 32900 | 32900 | 32600 | 1307 |
| 550 | 20250321 | 093300 | 1643962350 | 32850 | 32900 | 32900 | 32800 | 318 |
| 551 | 20250321 | 093200 | 1633525150 | 32900 | 32850 | 32950 | 32850 | 113 |
| 552 | 20250321 | 093100 | 1629811900 | 32800 | 33250 | 33250 | 32800 | 1241 |
| 553 | 20250321 | 093000 | 1588749000 | 33250 | 33100 | 33350 | 33100 | 563 |
| 554 | 20250321 | 092900 | 1570035300 | 33350 | 33250 | 33400 | 33050 | 872 |
| 555 | 20250321 | 092800 | 1540987450 | 33050 | 33000 | 33350 | 33000 | 1062 |
| 556 | 20250321 | 092700 | 1505685350 | 32950 | 32900 | 32950 | 32750 | 289 |
| 557 | 20250321 | 092600 | 1496177950 | 32750 | 32900 | 33000 | 32700 | 826 |
| 558 | 20250321 | 092500 | 1469006800 | 32900 | 32800 | 32900 | 32700 | 269 |
| 559 | 20250321 | 092400 | 1460193050 | 32800 | 32700 | 32800 | 32700 | 111 |
| 560 | 20250321 | 092300 | 1456554750 | 32700 | 32800 | 32800 | 32650 | 433 |
| 561 | 20250321 | 092200 | 1442388300 | 32800 | 32850 | 32850 | 32800 | 30 |
| 562 | 20250321 | 092100 | 1441403400 | 33000 | 32900 | 33000 | 32750 | 110 |
| 563 | 20250321 | 092000 | 1437783600 | 32900 | 32750 | 32900 | 32750 | 62 |
| 564 | 20250321 | 091900 | 1435746950 | 32700 | 32900 | 32950 | 32700 | 1960 |
| 565 | 20250321 | 091800 | 1371272800 | 32900 | 33100 | 33200 | 32900 | 2308 |
| 566 | 20250321 | 091700 | 1295078900 | 33200 | 33200 | 33200 | 33100 | 1006 |
| 567 | 20250321 | 091600 | 1261680100 | 33150 | 33300 | 33300 | 33100 | 576 |
| 568 | 20250321 | 091500 | 1242576050 | 33300 | 33300 | 33300 | 33300 | 20 |
| 569 | 20250321 | 091400 | 1241910050 | 33350 | 33100 | 33400 | 33000 | 5991 |
| 570 | 20250321 | 091300 | 1042335350 | 33100 | 32700 | 33100 | 32700 | 2428 |
| 571 | 20250321 | 091200 | 962257350 | 32900 | 32900 | 32900 | 32750 | 679 |
| 572 | 20250321 | 091100 | 940019500 | 32700 | 32800 | 32900 | 32700 | 479 |
| 573 | 20250321 | 091000 | 924303350 | 32800 | 32800 | 32850 | 32550 | 439 |
| 574 | 20250321 | 090900 | 909960050 | 32800 | 32850 | 32900 | 32700 | 2212 |
| 575 | 20250321 | 090800 | 837272400 | 32850 | 32650 | 32850 | 32550 | 669 |
| 576 | 20250321 | 090700 | 815391800 | 32650 | 32500 | 32650 | 32500 | 241 |
| 577 | 20250321 | 090600 | 807547600 | 32600 | 32650 | 32650 | 32450 | 1792 |
| 578 | 20250321 | 090500 | 749130450 | 32650 | 32550 | 32650 | 32400 | 1871 |
| 579 | 20250321 | 090400 | 688200700 | 32550 | 32300 | 32550 | 32150 | 1769 |
| 580 | 20250321 | 090300 | 630821650 | 32400 | 32200 | 32400 | 32100 | 2421 |
| 581 | 20250321 | 090200 | 552914300 | 32200 | 32350 | 32450 | 32100 | 9239 |
| 582 | 20250321 | 090100 | 255095300 | 32400 | 32450 | 32550 | 32300 | 3132 |
| 583 | 20250321 | 090000 | 153537050 | 32450 | 32650 | 32900 | 32450 | 4710 |