32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 185200 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 23065 |
| 3 | 20250321 | 185100 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 4 | 20250321 | 185000 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 5 | 20250321 | 184900 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 6 | 20250321 | 184800 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 7 | 20250321 | 184700 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 8 | 20250321 | 184600 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 9 | 20250321 | 184500 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 10 | 20250321 | 184400 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 11 | 20250321 | 184300 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 12 | 20250321 | 184200 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 13 | 20250321 | 184100 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 14 | 20250321 | 184000 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 15 | 20250321 | 183900 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 16 | 20250321 | 183800 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 17 | 20250321 | 183700 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 18 | 20250321 | 183600 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 19 | 20250321 | 183500 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 20 | 20250321 | 183400 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 21 | 20250321 | 183300 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 22 | 20250321 | 183200 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 23 | 20250321 | 183100 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 24 | 20250321 | 183000 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 25 | 20250321 | 182900 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 26 | 20250321 | 182800 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 27 | 20250321 | 182700 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 28 | 20250321 | 182600 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 29 | 20250321 | 182500 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 30 | 20250321 | 182400 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 31 | 20250321 | 182300 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 32 | 20250321 | 182200 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 23065 |
| 33 | 20250321 | 182100 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 34 | 20250321 | 182000 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 35 | 20250321 | 181900 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 36 | 20250321 | 181800 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 37 | 20250321 | 181700 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 38 | 20250321 | 181600 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 39 | 20250321 | 181500 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 40 | 20250321 | 181400 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 41 | 20250321 | 181300 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 42 | 20250321 | 181200 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 43 | 20250321 | 181100 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 44 | 20250321 | 181000 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 45 | 20250321 | 180900 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 46 | 20250321 | 180800 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 47 | 20250321 | 180700 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 48 | 20250321 | 180600 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 49 | 20250321 | 180500 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 50 | 20250321 | 180400 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 51 | 20250321 | 180300 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 52 | 20250321 | 180200 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 53 | 20250321 | 180100 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 54 | 20250321 | 180000 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 55 | 20250321 | 175900 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 56 | 20250321 | 175800 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 57 | 20250321 | 175700 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 58 | 20250321 | 175600 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 59 | 20250321 | 175500 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 60 | 20250321 | 175400 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 61 | 20250321 | 175300 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 62 | 20250321 | 175200 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 23065 |
| 63 | 20250321 | 175100 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 64 | 20250321 | 175000 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 65 | 20250321 | 174900 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 66 | 20250321 | 174800 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 67 | 20250321 | 174700 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 68 | 20250321 | 174600 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 69 | 20250321 | 174500 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 70 | 20250321 | 174400 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 71 | 20250321 | 174300 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 72 | 20250321 | 174200 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 73 | 20250321 | 174100 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 74 | 20250321 | 174000 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 75 | 20250321 | 173900 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 76 | 20250321 | 173800 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 77 | 20250321 | 173700 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 78 | 20250321 | 173600 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 79 | 20250321 | 173500 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 80 | 20250321 | 173400 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 81 | 20250321 | 173300 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 82 | 20250321 | 173200 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 83 | 20250321 | 173100 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 84 | 20250321 | 173000 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 85 | 20250321 | 172900 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 86 | 20250321 | 172800 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 87 | 20250321 | 172700 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 88 | 20250321 | 172600 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 89 | 20250321 | 172500 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 90 | 20250321 | 172400 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 91 | 20250321 | 172300 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 92 | 20250321 | 172200 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 23065 |
| 93 | 20250321 | 172100 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 94 | 20250321 | 172000 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 95 | 20250321 | 171900 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 96 | 20250321 | 171800 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 97 | 20250321 | 171700 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 98 | 20250321 | 171600 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 99 | 20250321 | 171500 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 100 | 20250321 | 171400 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 101 | 20250321 | 171300 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 102 | 20250321 | 171200 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 103 | 20250321 | 171100 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 104 | 20250321 | 171000 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 105 | 20250321 | 170900 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 106 | 20250321 | 170800 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 107 | 20250321 | 170700 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 108 | 20250321 | 170600 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 109 | 20250321 | 170500 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 110 | 20250321 | 170400 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 111 | 20250321 | 170300 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 112 | 20250321 | 170200 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 113 | 20250321 | 170100 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 114 | 20250321 | 170000 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 115 | 20250321 | 165900 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 116 | 20250321 | 165800 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 117 | 20250321 | 165700 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 118 | 20250321 | 165600 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 119 | 20250321 | 165500 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 120 | 20250321 | 165400 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 121 | 20250321 | 165300 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 122 | 20250321 | 165200 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 23065 |
| 123 | 20250321 | 165100 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 124 | 20250321 | 165000 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 125 | 20250321 | 164900 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 126 | 20250321 | 164800 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 127 | 20250321 | 164700 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 128 | 20250321 | 164600 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 129 | 20250321 | 164500 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 130 | 20250321 | 164400 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 131 | 20250321 | 164300 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 132 | 20250321 | 164200 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 133 | 20250321 | 164100 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 134 | 20250321 | 164000 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 135 | 20250321 | 163900 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 136 | 20250321 | 163800 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 137 | 20250321 | 163700 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 138 | 20250321 | 163600 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 139 | 20250321 | 163500 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 140 | 20250321 | 163400 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 141 | 20250321 | 163300 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 142 | 20250321 | 163200 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 143 | 20250321 | 163100 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 144 | 20250321 | 163000 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 145 | 20250321 | 162900 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 146 | 20250321 | 162800 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 147 | 20250321 | 162700 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 148 | 20250321 | 162600 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 149 | 20250321 | 162500 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 150 | 20250321 | 162400 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 151 | 20250321 | 162300 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 152 | 20250321 | 162200 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 23065 |
| 153 | 20250321 | 162100 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 154 | 20250321 | 162000 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 155 | 20250321 | 161900 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 156 | 20250321 | 161800 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 157 | 20250321 | 161700 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 158 | 20250321 | 161600 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 159 | 20250321 | 161500 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 160 | 20250321 | 161400 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 161 | 20250321 | 161300 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 162 | 20250321 | 161200 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 163 | 20250321 | 161100 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 164 | 20250321 | 161000 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 165 | 20250321 | 160900 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 166 | 20250321 | 160800 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 167 | 20250321 | 160700 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 168 | 20250321 | 160600 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 169 | 20250321 | 160500 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 170 | 20250321 | 160400 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 171 | 20250321 | 160300 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 172 | 20250321 | 160200 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 173 | 20250321 | 160100 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 174 | 20250321 | 160000 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 175 | 20250321 | 155900 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 176 | 20250321 | 155800 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 177 | 20250321 | 155700 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 178 | 20250321 | 155600 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 179 | 20250321 | 155500 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 180 | 20250321 | 155400 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 181 | 20250321 | 155300 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 182 | 20250321 | 155200 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 23065 |
| 183 | 20250321 | 155100 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 184 | 20250321 | 155000 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 185 | 20250321 | 154900 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 186 | 20250321 | 154800 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 187 | 20250321 | 154700 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 188 | 20250321 | 154600 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 189 | 20250321 | 154500 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 190 | 20250321 | 154400 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 191 | 20250321 | 154300 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 192 | 20250321 | 154200 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 193 | 20250321 | 154100 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 194 | 20250321 | 154000 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 195 | 20250321 | 153900 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 196 | 20250321 | 153800 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 197 | 20250321 | 153700 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 198 | 20250321 | 153600 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 199 | 20250321 | 153500 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 200 | 20250321 | 153400 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 201 | 20250321 | 153300 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 202 | 20250321 | 153200 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 203 | 20250321 | 153100 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 204 | 20250321 | 153000 | 5988482000 | 40150 | 40150 | 40150 | 40150 | 23065 |
| 205 | 20250321 | 152900 | 5062422250 | 40100 | 40100 | 40100 | 40100 | 0 |
| 206 | 20250321 | 152800 | 5062422250 | 40100 | 40100 | 40100 | 40100 | 0 |
| 207 | 20250321 | 152700 | 5062422250 | 40100 | 40100 | 40100 | 40100 | 0 |
| 208 | 20250321 | 152600 | 5062422250 | 40100 | 40100 | 40100 | 40100 | 0 |
| 209 | 20250321 | 152500 | 5062422250 | 40100 | 40100 | 40100 | 40100 | 0 |
| 210 | 20250321 | 152400 | 5062422250 | 40100 | 40100 | 40100 | 40100 | 0 |
| 211 | 20250321 | 152300 | 5062422250 | 40100 | 40100 | 40100 | 40100 | 0 |
| 212 | 20250321 | 152200 | 5062422250 | 40100 | 40100 | 40100 | 40100 | 0 |
| 213 | 20250321 | 152100 | 5062422250 | 40100 | 40100 | 40100 | 40100 | 0 |
| 214 | 20250321 | 152000 | 5062422250 | 40100 | 40100 | 40100 | 40100 | 0 |
| 215 | 20250321 | 151900 | 5062422250 | 40100 | 39950 | 40100 | 39950 | 108 |
| 216 | 20250321 | 151800 | 5058100650 | 40050 | 39950 | 40050 | 39950 | 475 |
| 217 | 20250321 | 151700 | 5039102500 | 40000 | 40000 | 40050 | 40000 | 1845 |
| 218 | 20250321 | 151600 | 4965291200 | 40050 | 40050 | 40050 | 40000 | 124 |
| 219 | 20250321 | 151500 | 4960325700 | 40050 | 40000 | 40050 | 40000 | 480 |
| 220 | 20250321 | 151400 | 4941120700 | 40050 | 40000 | 40050 | 40000 | 258 |
| 221 | 20250321 | 151300 | 4930791650 | 40000 | 40050 | 40050 | 40000 | 436 |
| 222 | 20250321 | 151200 | 4913347900 | 40000 | 40000 | 40050 | 40000 | 277 |
| 223 | 20250321 | 151100 | 4902260650 | 40000 | 40000 | 40050 | 40000 | 2147 |
| 224 | 20250321 | 151000 | 4816277250 | 40000 | 40000 | 40050 | 40000 | 357 |
| 225 | 20250321 | 150900 | 4801990000 | 40000 | 40000 | 40050 | 40000 | 96 |
| 226 | 20250321 | 150800 | 4798147500 | 40000 | 40000 | 40050 | 40000 | 408 |
| 227 | 20250321 | 150700 | 4781824950 | 40000 | 40000 | 40050 | 40000 | 145 |
| 228 | 20250321 | 150600 | 4776021050 | 40050 | 40000 | 40050 | 40000 | 340 |
| 229 | 20250321 | 150500 | 4762408500 | 40000 | 40050 | 40050 | 40000 | 238 |
| 230 | 20250321 | 150400 | 4752879700 | 40000 | 40000 | 40050 | 40000 | 76 |
| 231 | 20250321 | 150300 | 4749837200 | 40000 | 40050 | 40050 | 40000 | 1017 |
| 232 | 20250321 | 150200 | 4709113875 | 40050 | 40000 | 40050 | 40000 | 109 |
| 233 | 20250321 | 150100 | 4704749825 | 40000 | 40000 | 40050 | 40000 | 184 |
| 234 | 20250321 | 150000 | 4697387175 | 40000 | 40000 | 40050 | 40000 | 286 |
| 235 | 20250321 | 145900 | 4685943675 | 40050 | 40000 | 40050 | 40000 | 83 |
| 236 | 20250321 | 145800 | 4682620575 | 40050 | 40050 | 40050 | 40000 | 198 |
| 237 | 20250321 | 145700 | 4674693025 | 40000 | 40000 | 40050 | 40000 | 519 |
| 238 | 20250321 | 145600 | 4653930225 | 40000 | 40050 | 40050 | 40000 | 164 |
| 239 | 20250321 | 145500 | 4647364425 | 40000 | 40050 | 40050 | 40000 | 104 |
| 240 | 20250321 | 145400 | 4643202725 | 40000 | 40000 | 40050 | 40000 | 180 |
| 241 | 20250321 | 145300 | 4635999225 | 40050 | 40050 | 40050 | 40000 | 131 |
| 242 | 20250321 | 145200 | 4630752775 | 40050 | 40000 | 40050 | 40000 | 167 |
| 243 | 20250321 | 145100 | 4624069225 | 40000 | 39950 | 40050 | 39950 | 829 |
| 244 | 20250321 | 145000 | 4590910025 | 39950 | 39950 | 40000 | 39950 | 161 |
| 245 | 20250321 | 144900 | 4584476225 | 40000 | 39950 | 40000 | 39950 | 163 |
| 246 | 20250321 | 144800 | 4577959675 | 40000 | 39950 | 40000 | 39950 | 202 |
| 247 | 20250321 | 144700 | 4569887625 | 39950 | 40000 | 40000 | 39950 | 82 |
| 248 | 20250321 | 144600 | 4566611175 | 40000 | 40000 | 40050 | 39950 | 564 |
| 249 | 20250321 | 144500 | 4544052175 | 40000 | 40000 | 40050 | 40000 | 317 |
| 250 | 20250321 | 144400 | 4531371575 | 40050 | 40000 | 40050 | 40000 | 203 |
| 251 | 20250321 | 144300 | 4523247175 | 40000 | 40050 | 40050 | 40000 | 122 |
| 252 | 20250321 | 144200 | 4518365225 | 40050 | 40000 | 40050 | 40000 | 165 |
| 253 | 20250321 | 144100 | 4511760975 | 40000 | 40000 | 40050 | 40000 | 106 |
| 254 | 20250321 | 144000 | 4507518925 | 40000 | 40050 | 40050 | 40000 | 209 |
| 255 | 20250321 | 143900 | 4499153675 | 40050 | 40000 | 40050 | 40000 | 148 |
| 256 | 20250321 | 143800 | 4493231425 | 40000 | 40000 | 40050 | 40000 | 62 |
| 257 | 20250321 | 143700 | 4490749925 | 40050 | 40000 | 40050 | 40000 | 121 |
| 258 | 20250321 | 143600 | 4485904325 | 40000 | 40050 | 40050 | 40000 | 110 |
| 259 | 20250321 | 143500 | 4481503025 | 40000 | 40000 | 40050 | 40000 | 150 |
| 260 | 20250321 | 143400 | 4475497775 | 40050 | 40000 | 40050 | 40000 | 567 |
| 261 | 20250321 | 143300 | 4452790925 | 40000 | 40050 | 40050 | 40000 | 75 |
| 262 | 20250321 | 143200 | 4449787625 | 40050 | 40050 | 40050 | 40000 | 50 |
| 263 | 20250321 | 143100 | 4447786625 | 40050 | 40000 | 40050 | 40000 | 39 |
| 264 | 20250321 | 143000 | 4446225775 | 40050 | 40050 | 40050 | 40000 | 63 |
| 265 | 20250321 | 142900 | 4443702675 | 40000 | 40000 | 40050 | 40000 | 49 |
| 266 | 20250321 | 142800 | 4441741875 | 40050 | 40000 | 40050 | 40000 | 89 |
| 267 | 20250321 | 142700 | 4438178425 | 40050 | 40000 | 40050 | 40000 | 40 |
| 268 | 20250321 | 142600 | 4436577625 | 40050 | 40050 | 40050 | 40000 | 73 |
| 269 | 20250321 | 142500 | 4433654275 | 40000 | 40050 | 40050 | 40000 | 37 |
| 270 | 20250321 | 142400 | 4432173675 | 40000 | 40050 | 40050 | 40000 | 332 |
| 271 | 20250321 | 142300 | 4418888375 | 40050 | 40050 | 40050 | 40000 | 242 |
| 272 | 20250321 | 142200 | 4409203675 | 40050 | 40000 | 40050 | 40000 | 17 |
| 273 | 20250321 | 142100 | 4408523275 | 40050 | 40000 | 40050 | 40000 | 314 |
| 274 | 20250321 | 142000 | 4395959575 | 40000 | 40050 | 40050 | 40000 | 121 |
| 275 | 20250321 | 141900 | 4391114575 | 40050 | 40100 | 40100 | 40050 | 628 |
| 276 | 20250321 | 141800 | 4365960650 | 40050 | 40050 | 40100 | 40050 | 153 |
| 277 | 20250321 | 141700 | 4359827700 | 40100 | 40050 | 40100 | 40050 | 1329 |
| 278 | 20250321 | 141600 | 4306600700 | 40050 | 40050 | 40050 | 40000 | 156 |
| 279 | 20250321 | 141500 | 4300356550 | 40050 | 40050 | 40050 | 40000 | 165 |
| 280 | 20250321 | 141400 | 4293752400 | 40050 | 40050 | 40050 | 40050 | 88 |
| 281 | 20250321 | 141300 | 4290228000 | 40000 | 40050 | 40050 | 40000 | 109 |
| 282 | 20250321 | 141200 | 4285866500 | 40000 | 40000 | 40050 | 40000 | 146 |
| 283 | 20250321 | 141100 | 4280023300 | 40050 | 40000 | 40050 | 40000 | 30 |
| 284 | 20250321 | 141000 | 4278822750 | 40000 | 40000 | 40050 | 40000 | 76 |
| 285 | 20250321 | 140900 | 4275779900 | 40000 | 40000 | 40050 | 40000 | 25 |
| 286 | 20250321 | 140800 | 4274779650 | 40050 | 40000 | 40050 | 40000 | 234 |
| 287 | 20250321 | 140700 | 4265414000 | 40050 | 40000 | 40050 | 40000 | 79 |
| 288 | 20250321 | 140600 | 4262251350 | 40050 | 40000 | 40050 | 40000 | 22 |
| 289 | 20250321 | 140500 | 4261370650 | 40000 | 40000 | 40050 | 40000 | 134 |
| 290 | 20250321 | 140400 | 4256007950 | 40050 | 40000 | 40050 | 40000 | 40 |
| 291 | 20250321 | 140300 | 4254407400 | 40050 | 40050 | 40050 | 40000 | 123 |
| 292 | 20250321 | 140200 | 4249483050 | 40050 | 40000 | 40050 | 40000 | 17 |
| 293 | 20250321 | 140100 | 4248802750 | 40000 | 40000 | 40050 | 40000 | 212 |
| 294 | 20250321 | 140000 | 4240322200 | 40000 | 40000 | 40050 | 40000 | 549 |
| 295 | 20250321 | 135900 | 4218359350 | 40000 | 40000 | 40050 | 40000 | 60 |
| 296 | 20250321 | 135800 | 4215958800 | 40050 | 40050 | 40050 | 40000 | 130 |
| 297 | 20250321 | 135700 | 4210752750 | 40000 | 40050 | 40050 | 40000 | 104 |
| 298 | 20250321 | 135600 | 4206588575 | 40050 | 40050 | 40100 | 40050 | 547 |
| 299 | 20250321 | 135500 | 4184678225 | 40100 | 40100 | 40100 | 40050 | 75 |
| 300 | 20250321 | 135400 | 4181672525 | 40100 | 40100 | 40100 | 40050 | 83 |
| 301 | 20250321 | 135300 | 4178346775 | 40100 | 40000 | 40100 | 40000 | 425 |
| 302 | 20250321 | 135200 | 4161327025 | 40050 | 40050 | 40050 | 40000 | 33 |
| 303 | 20250321 | 135100 | 4160006375 | 40050 | 40000 | 40050 | 40000 | 110 |
| 304 | 20250321 | 135000 | 4155601575 | 40050 | 40050 | 40050 | 40000 | 410 |
| 305 | 20250321 | 134900 | 4139181975 | 40000 | 40050 | 40050 | 40000 | 116 |
| 306 | 20250321 | 134800 | 4134538175 | 40050 | 40050 | 40050 | 40000 | 55 |
| 307 | 20250321 | 134700 | 4132336125 | 40000 | 40050 | 40050 | 40000 | 54 |
| 308 | 20250321 | 134600 | 4130174175 | 40050 | 40100 | 40100 | 40050 | 182 |
| 309 | 20250321 | 134500 | 4122884775 | 40050 | 40050 | 40100 | 40050 | 37 |
| 310 | 20250321 | 134400 | 4121402275 | 40050 | 40050 | 40050 | 40000 | 109 |
| 311 | 20250321 | 134300 | 4117038075 | 40050 | 40050 | 40050 | 40000 | 106 |
| 312 | 20250321 | 134200 | 4112793075 | 40050 | 40000 | 40050 | 40000 | 1089 |
| 313 | 20250321 | 134100 | 4069179025 | 40000 | 40050 | 40050 | 40000 | 45 |
| 314 | 20250321 | 134000 | 4067377925 | 40050 | 40050 | 40050 | 40000 | 133 |
| 315 | 20250321 | 133900 | 4062055075 | 40050 | 40100 | 40100 | 40050 | 388 |
| 316 | 20250321 | 133800 | 4046515125 | 40050 | 40100 | 40100 | 40050 | 72 |
| 317 | 20250321 | 133700 | 4043631175 | 40100 | 40100 | 40100 | 40050 | 156 |
| 318 | 20250321 | 133600 | 4037378825 | 40050 | 40050 | 40100 | 40050 | 354 |
| 319 | 20250321 | 133500 | 4023200125 | 40100 | 40050 | 40100 | 40050 | 112 |
| 320 | 20250321 | 133400 | 4018709525 | 40050 | 40100 | 40100 | 40050 | 52 |
| 321 | 20250321 | 133300 | 4016625375 | 40100 | 40100 | 40100 | 40050 | 116 |
| 322 | 20250321 | 133200 | 4011975575 | 40050 | 40050 | 40100 | 40050 | 85 |
| 323 | 20250321 | 133100 | 4008569775 | 40100 | 40100 | 40100 | 40100 | 20 |
| 324 | 20250321 | 133000 | 4007767775 | 40050 | 40100 | 40100 | 40050 | 106 |
| 325 | 20250321 | 132900 | 4003518525 | 40100 | 40050 | 40100 | 40050 | 75 |
| 326 | 20250321 | 132800 | 4000512025 | 40100 | 40100 | 40100 | 40050 | 189 |
| 327 | 20250321 | 132700 | 3992933825 | 40050 | 40100 | 40100 | 40050 | 367 |
| 328 | 20250321 | 132600 | 3978218625 | 40100 | 40150 | 40150 | 40100 | 302 |
| 329 | 20250321 | 132500 | 3966102225 | 40100 | 40100 | 40150 | 40100 | 478 |
| 330 | 20250321 | 132400 | 3946919125 | 40150 | 40100 | 40150 | 40100 | 224 |
| 331 | 20250321 | 132300 | 3937935325 | 40100 | 40100 | 40150 | 40100 | 77 |
| 332 | 20250321 | 132200 | 3934844175 | 40150 | 40100 | 40150 | 40100 | 136 |
| 333 | 20250321 | 132100 | 3929387325 | 40100 | 40150 | 40150 | 40100 | 86 |
| 334 | 20250321 | 132000 | 3925936925 | 40100 | 40100 | 40150 | 40100 | 63 |
| 335 | 20250321 | 131900 | 3923408825 | 40150 | 40150 | 40150 | 40100 | 116 |
| 336 | 20250321 | 131800 | 3918752350 | 40150 | 40150 | 40150 | 40100 | 21 |
| 337 | 20250321 | 131700 | 3917909900 | 40150 | 40150 | 40150 | 40100 | 34 |
| 338 | 20250321 | 131600 | 3916545850 | 40150 | 40100 | 40150 | 40100 | 104 |
| 339 | 20250321 | 131500 | 3912371900 | 40150 | 40125 | 40150 | 40100 | 69 |
| 340 | 20250321 | 131400 | 3909602850 | 40100 | 40125 | 40125 | 40100 | 105 |
| 341 | 20250321 | 131300 | 3905390250 | 40125 | 40100 | 40150 | 40100 | 56 |
| 342 | 20250321 | 131200 | 3903144150 | 40100 | 40125 | 40150 | 40100 | 202 |
| 343 | 20250321 | 131100 | 3895038400 | 40125 | 40100 | 40150 | 40100 | 683 |
| 344 | 20250321 | 131000 | 3867648150 | 40100 | 40150 | 40150 | 40100 | 997 |
| 345 | 20250321 | 130900 | 3827667900 | 40150 | 40100 | 40150 | 40050 | 1412 |
| 346 | 20250321 | 130800 | 3771037325 | 40100 | 40050 | 40100 | 40050 | 30 |
| 347 | 20250321 | 130700 | 3769835025 | 40050 | 40100 | 40100 | 40050 | 108 |
| 348 | 20250321 | 130600 | 3765505625 | 40100 | 40100 | 40100 | 40050 | 32 |
| 349 | 20250321 | 130500 | 3764223450 | 40050 | 40050 | 40100 | 40050 | 73 |
| 350 | 20250321 | 130400 | 3761297050 | 40050 | 40050 | 40100 | 40050 | 44 |
| 351 | 20250321 | 130300 | 3759534250 | 40050 | 40050 | 40050 | 40000 | 690 |
| 352 | 20250321 | 130200 | 3731900100 | 40050 | 40000 | 40050 | 40000 | 63 |
| 353 | 20250321 | 130100 | 3729379050 | 40000 | 40000 | 40050 | 40000 | 83 |
| 354 | 20250321 | 130000 | 3726057550 | 40050 | 40000 | 40050 | 40000 | 86 |
| 355 | 20250321 | 125900 | 3722613750 | 40000 | 40000 | 40050 | 40000 | 55 |
| 356 | 20250321 | 125800 | 3720413150 | 40000 | 40000 | 40050 | 40000 | 79 |
| 357 | 20250321 | 125700 | 3717250700 | 40000 | 40050 | 40050 | 40000 | 113 |
| 358 | 20250321 | 125600 | 3712730150 | 40000 | 40000 | 40050 | 40000 | 107 |
| 359 | 20250321 | 125500 | 3708447300 | 40050 | 40050 | 40050 | 40000 | 59 |
| 360 | 20250321 | 125400 | 3706086500 | 40000 | 40050 | 40050 | 40000 | 29 |
| 361 | 20250321 | 125300 | 3704926200 | 40050 | 40050 | 40050 | 40000 | 93 |
| 362 | 20250321 | 125200 | 3701203150 | 40000 | 40050 | 40050 | 40000 | 53 |
| 363 | 20250321 | 125100 | 3699082850 | 40000 | 40050 | 40050 | 40000 | 547 |
| 364 | 20250321 | 125000 | 3677199075 | 40025 | 40050 | 40050 | 40025 | 45 |
| 365 | 20250321 | 124900 | 3675397550 | 40050 | 40025 | 40050 | 40025 | 26 |
| 366 | 20250321 | 124800 | 3674356600 | 40025 | 40050 | 40050 | 40025 | 88 |
| 367 | 20250321 | 124700 | 3670832650 | 40025 | 40050 | 40050 | 40000 | 241 |
| 368 | 20250321 | 124600 | 3661181800 | 40050 | 40025 | 40050 | 40000 | 412 |
| 369 | 20250321 | 124500 | 3644683375 | 40025 | 40050 | 40050 | 40025 | 302 |
| 370 | 20250321 | 124400 | 3632590350 | 40050 | 40000 | 40050 | 40000 | 243 |
| 371 | 20250321 | 124300 | 3622860050 | 40000 | 39950 | 40050 | 39950 | 719 |
| 372 | 20250321 | 124200 | 3594094350 | 39950 | 40000 | 40000 | 39950 | 41 |
| 373 | 20250321 | 124100 | 3592455275 | 40000 | 40000 | 40000 | 39975 | 125 |
| 374 | 20250321 | 124000 | 3587455825 | 40000 | 39975 | 40000 | 39950 | 64 |
| 375 | 20250321 | 123900 | 3584898000 | 39950 | 40000 | 40000 | 39950 | 95 |
| 376 | 20250321 | 123800 | 3581099100 | 40000 | 39950 | 40000 | 39950 | 220 |
| 377 | 20250321 | 123700 | 3572304700 | 40000 | 40000 | 40000 | 39950 | 115 |
| 378 | 20250321 | 123600 | 3567705700 | 40000 | 39950 | 40000 | 39950 | 146 |
| 379 | 20250321 | 123500 | 3561868050 | 40000 | 40000 | 40050 | 39950 | 402 |
| 380 | 20250321 | 123400 | 3545789250 | 40000 | 40000 | 40000 | 39950 | 85 |
| 381 | 20250321 | 123300 | 3542390300 | 40000 | 39950 | 40000 | 39950 | 117 |
| 382 | 20250321 | 123200 | 3537715350 | 40000 | 40000 | 40000 | 40000 | 152 |
| 383 | 20250321 | 123100 | 3531635350 | 40000 | 40000 | 40000 | 39950 | 32 |
| 384 | 20250321 | 123000 | 3530356400 | 39950 | 40000 | 40000 | 39950 | 571 |
| 385 | 20250321 | 122900 | 3507523300 | 39950 | 39950 | 39950 | 39900 | 258 |
| 386 | 20250321 | 122800 | 3497217300 | 39950 | 39950 | 40000 | 39900 | 816 |
| 387 | 20250321 | 122700 | 3464618100 | 40000 | 40000 | 40000 | 39950 | 90 |
| 388 | 20250321 | 122600 | 3461019150 | 40000 | 40000 | 40000 | 39950 | 179 |
| 389 | 20250321 | 122500 | 3453867500 | 39950 | 39950 | 40000 | 39950 | 101 |
| 390 | 20250321 | 122400 | 3449829400 | 40000 | 40050 | 40050 | 39950 | 78 |
| 391 | 20250321 | 122300 | 3446709550 | 40000 | 40000 | 40000 | 39950 | 502 |
| 392 | 20250321 | 122200 | 3426629850 | 40000 | 40000 | 40050 | 39950 | 65 |
| 393 | 20250321 | 122100 | 3424029750 | 40000 | 40000 | 40050 | 40000 | 136 |
| 394 | 20250321 | 122000 | 3418589100 | 40050 | 40050 | 40050 | 39950 | 845 |
| 395 | 20250321 | 121900 | 3384794700 | 40100 | 40100 | 40100 | 40050 | 1118 |
| 396 | 20250321 | 121800 | 3340012450 | 40100 | 40050 | 40100 | 40050 | 2140 |
| 397 | 20250321 | 121700 | 3254248375 | 40050 | 40050 | 40100 | 40050 | 368 |
| 398 | 20250321 | 121600 | 3239509725 | 40050 | 40050 | 40100 | 40050 | 248 |
| 399 | 20250321 | 121500 | 3229573825 | 40050 | 40100 | 40100 | 40050 | 32 |
| 400 | 20250321 | 121400 | 3228291650 | 40050 | 40100 | 40100 | 40000 | 194 |
| 401 | 20250321 | 121300 | 3220520050 | 40050 | 40050 | 40100 | 40050 | 106 |
| 402 | 20250321 | 121200 | 3216273175 | 40050 | 40000 | 40100 | 40000 | 399 |
| 403 | 20250321 | 121100 | 3200293025 | 40050 | 40000 | 40050 | 40000 | 398 |
| 404 | 20250321 | 121000 | 3184369525 | 40000 | 40000 | 40050 | 40000 | 131 |
| 405 | 20250321 | 120900 | 3179129225 | 40050 | 40050 | 40050 | 40000 | 228 |
| 406 | 20250321 | 120800 | 3170008625 | 40000 | 40000 | 40050 | 39950 | 205 |
| 407 | 20250321 | 120700 | 3161809025 | 40050 | 40050 | 40050 | 40000 | 417 |
| 408 | 20250321 | 120600 | 3145117725 | 40000 | 40050 | 40050 | 40000 | 138 |
| 409 | 20250321 | 120500 | 3139597375 | 40050 | 40050 | 40050 | 40000 | 40 |
| 410 | 20250321 | 120400 | 3137996775 | 40000 | 40050 | 40050 | 40000 | 89 |
| 411 | 20250321 | 120300 | 3134433350 | 40000 | 40000 | 40050 | 40000 | 320 |
| 412 | 20250321 | 120200 | 3121633050 | 40000 | 40050 | 40050 | 40000 | 137 |
| 413 | 20250321 | 120100 | 3116149500 | 40050 | 40000 | 40050 | 40000 | 766 |
| 414 | 20250321 | 120000 | 3085494300 | 40050 | 40100 | 40100 | 40000 | 589 |
| 415 | 20250321 | 115900 | 3061902350 | 40100 | 40050 | 40100 | 40050 | 196 |
| 416 | 20250321 | 115800 | 3054050475 | 40050 | 40100 | 40100 | 40050 | 222 |
| 417 | 20250321 | 115700 | 3045158350 | 40100 | 40075 | 40100 | 40050 | 72 |
| 418 | 20250321 | 115600 | 3042271525 | 40050 | 40050 | 40100 | 40050 | 586 |
| 419 | 20250321 | 115500 | 3018776325 | 40050 | 40050 | 40100 | 40050 | 147 |
| 420 | 20250321 | 115400 | 3012885800 | 40100 | 40050 | 40100 | 40050 | 71 |
| 421 | 20250321 | 115300 | 3010041700 | 40050 | 40100 | 40100 | 40000 | 255 |
| 422 | 20250321 | 115200 | 2999828500 | 40050 | 40050 | 40100 | 40000 | 59 |
| 423 | 20250321 | 115100 | 2997465400 | 40050 | 40100 | 40100 | 40000 | 186 |
| 424 | 20250321 | 115000 | 2990015550 | 40100 | 40050 | 40100 | 40000 | 161 |
| 425 | 20250321 | 114900 | 2983565450 | 40050 | 39950 | 40100 | 39950 | 4627 |
| 426 | 20250321 | 114800 | 2798434800 | 39950 | 39950 | 39950 | 39950 | 223 |
| 427 | 20250321 | 114700 | 2789525950 | 39950 | 39950 | 40000 | 39950 | 336 |
| 428 | 20250321 | 114600 | 2776102175 | 39950 | 39950 | 39975 | 39900 | 1525 |
| 429 | 20250321 | 114500 | 2715181250 | 39950 | 39950 | 39950 | 39900 | 66 |
| 430 | 20250321 | 114400 | 2712546800 | 39900 | 39900 | 39950 | 39900 | 157 |
| 431 | 20250321 | 114300 | 2706282200 | 39950 | 39950 | 40000 | 39900 | 207 |
| 432 | 20250321 | 114200 | 2698015500 | 39950 | 40000 | 40000 | 39950 | 196 |
| 433 | 20250321 | 114100 | 2690184750 | 39950 | 39900 | 39950 | 39850 | 443 |
| 434 | 20250321 | 114000 | 2672493100 | 39900 | 39950 | 39950 | 39900 | 58 |
| 435 | 20250321 | 113900 | 2670176750 | 39900 | 39900 | 39900 | 39850 | 192 |
| 436 | 20250321 | 113800 | 2662516625 | 39900 | 39900 | 39900 | 39850 | 54 |
| 437 | 20250321 | 113700 | 2660362525 | 39950 | 39850 | 39950 | 39850 | 239 |
| 438 | 20250321 | 113600 | 2650816975 | 39900 | 39900 | 39900 | 39850 | 233 |
| 439 | 20250321 | 113500 | 2641525375 | 39850 | 39850 | 39900 | 39850 | 51 |
| 440 | 20250321 | 113400 | 2639491525 | 39900 | 39850 | 39900 | 39850 | 153 |
| 441 | 20250321 | 113300 | 2633388525 | 39850 | 39850 | 39850 | 39800 | 118 |
| 442 | 20250321 | 113200 | 2628686825 | 39850 | 39900 | 39900 | 39800 | 649 |
| 443 | 20250321 | 113100 | 2602813875 | 39900 | 39950 | 40000 | 39850 | 156 |
| 444 | 20250321 | 113000 | 2596590675 | 39800 | 39800 | 39950 | 39800 | 6540 |
| 445 | 20250321 | 112900 | 2336046750 | 39775 | 39800 | 39800 | 39775 | 411 |
| 446 | 20250321 | 112800 | 2319690350 | 39775 | 39750 | 39800 | 39750 | 125 |
| 447 | 20250321 | 112700 | 2314716975 | 39750 | 39800 | 39800 | 39750 | 134 |
| 448 | 20250321 | 112600 | 2309386775 | 39750 | 39700 | 39800 | 39700 | 79 |
| 449 | 20250321 | 112500 | 2306246925 | 39700 | 39750 | 39750 | 39700 | 418 |
| 450 | 20250321 | 112400 | 2289652025 | 39700 | 39700 | 39750 | 39700 | 52 |
| 451 | 20250321 | 112300 | 2287587275 | 39750 | 39750 | 39750 | 39700 | 536 |
| 452 | 20250321 | 112200 | 2266281975 | 39700 | 39750 | 39750 | 39700 | 119 |
| 453 | 20250321 | 112100 | 2261554025 | 39800 | 39750 | 39800 | 39750 | 743 |
| 454 | 20250321 | 112000 | 2231985425 | 39800 | 39800 | 39800 | 39750 | 103 |
| 455 | 20250321 | 111900 | 2227890575 | 39750 | 39700 | 39800 | 39650 | 1373 |
| 456 | 20250321 | 111800 | 2173339425 | 39650 | 39650 | 39650 | 39600 | 181 |
| 457 | 20250321 | 111700 | 2166163475 | 39650 | 39700 | 39700 | 39650 | 32 |
| 458 | 20250321 | 111600 | 2164894175 | 39650 | 39700 | 39700 | 39650 | 211 |
| 459 | 20250321 | 111500 | 2156527425 | 39650 | 39650 | 39700 | 39650 | 44 |
| 460 | 20250321 | 111400 | 2154782525 | 39700 | 39600 | 39700 | 39600 | 72 |
| 461 | 20250321 | 111300 | 2151928775 | 39600 | 39700 | 39700 | 39600 | 471 |
| 462 | 20250321 | 111200 | 2133273575 | 39700 | 39600 | 39700 | 39600 | 200 |
| 463 | 20250321 | 111100 | 2125343525 | 39600 | 39600 | 39650 | 39600 | 75 |
| 464 | 20250321 | 111000 | 2122373225 | 39650 | 39600 | 39650 | 39600 | 68 |
| 465 | 20250321 | 110900 | 2119679875 | 39600 | 39650 | 39650 | 39600 | 123 |
| 466 | 20250321 | 110800 | 2114808475 | 39600 | 39600 | 39650 | 39600 | 95 |
| 467 | 20250321 | 110700 | 2111046225 | 39650 | 39650 | 39650 | 39600 | 26 |
| 468 | 20250321 | 110600 | 2110016025 | 39600 | 39600 | 39650 | 39600 | 39 |
| 469 | 20250321 | 110500 | 2108471225 | 39600 | 39600 | 39650 | 39600 | 60 |
| 470 | 20250321 | 110400 | 2106094525 | 39650 | 39650 | 39700 | 39600 | 189 |
| 471 | 20250321 | 110300 | 2098599725 | 39700 | 39600 | 39700 | 39600 | 91 |
| 472 | 20250321 | 110200 | 2094992775 | 39650 | 39700 | 39700 | 39600 | 611 |
| 473 | 20250321 | 110100 | 2070790825 | 39750 | 39700 | 39750 | 39700 | 163 |
| 474 | 20250321 | 110000 | 2064319425 | 39650 | 39650 | 39700 | 39650 | 148 |
| 475 | 20250321 | 105900 | 2058450875 | 39700 | 39700 | 39700 | 39650 | 26 |
| 476 | 20250321 | 105800 | 2057419425 | 39650 | 39650 | 39700 | 39650 | 66 |
| 477 | 20250321 | 105700 | 2054801525 | 39650 | 39700 | 39700 | 39650 | 18 |
| 478 | 20250321 | 105600 | 2054087575 | 39650 | 39700 | 39700 | 39600 | 585 |
| 479 | 20250321 | 105500 | 2030892875 | 39650 | 39700 | 39700 | 39650 | 80 |
| 480 | 20250321 | 105400 | 2027719475 | 39700 | 39700 | 39700 | 39650 | 149 |
| 481 | 20250321 | 105300 | 2021804925 | 39650 | 39700 | 39700 | 39650 | 200 |
| 482 | 20250321 | 105200 | 2013866275 | 39700 | 39750 | 39750 | 39700 | 71 |
| 483 | 20250321 | 105100 | 2011046975 | 39700 | 39700 | 39750 | 39700 | 34 |
| 484 | 20250321 | 105000 | 2009696875 | 39700 | 39700 | 39750 | 39650 | 1377 |
| 485 | 20250321 | 104900 | 1955063125 | 39700 | 39700 | 39750 | 39700 | 799 |
| 486 | 20250321 | 104800 | 1923342575 | 39750 | 39725 | 39750 | 39700 | 75 |
| 487 | 20250321 | 104700 | 1920362425 | 39725 | 39700 | 39750 | 39700 | 74 |
| 488 | 20250321 | 104600 | 1917423775 | 39700 | 39750 | 39750 | 39700 | 57 |
| 489 | 20250321 | 104500 | 1915158675 | 39750 | 39800 | 39800 | 39750 | 189 |
| 490 | 20250321 | 104400 | 1907644975 | 39750 | 39750 | 39800 | 39750 | 101 |
| 491 | 20250321 | 104300 | 1903629975 | 39750 | 39750 | 39800 | 39750 | 60 |
| 492 | 20250321 | 104200 | 1901243450 | 39750 | 39750 | 39800 | 39750 | 172 |
| 493 | 20250321 | 104100 | 1894404100 | 39750 | 39750 | 39800 | 39750 | 62 |
| 494 | 20250321 | 104000 | 1891939050 | 39800 | 39750 | 39800 | 39750 | 124 |
| 495 | 20250321 | 103900 | 1887010000 | 39750 | 39750 | 39750 | 39700 | 229 |
| 496 | 20250321 | 103800 | 1877908100 | 39750 | 39750 | 39775 | 39750 | 139 |
| 497 | 20250321 | 103700 | 1872382800 | 39750 | 39800 | 39800 | 39700 | 227 |
| 498 | 20250321 | 103600 | 1863359250 | 39800 | 39700 | 39800 | 39700 | 165 |
| 499 | 20250321 | 103500 | 1856801050 | 39750 | 39800 | 39800 | 39750 | 326 |
| 500 | 20250321 | 103400 | 1843826550 | 39800 | 39750 | 39800 | 39750 | 178 |
| 501 | 20250321 | 103300 | 1836743750 | 39750 | 39750 | 39750 | 39750 | 68 |
| 502 | 20250321 | 103200 | 1834040750 | 39750 | 39800 | 39800 | 39750 | 120 |
| 503 | 20250321 | 103100 | 1829269250 | 39800 | 39750 | 39800 | 39750 | 92 |
| 504 | 20250321 | 103000 | 1825610750 | 39700 | 39750 | 39750 | 39700 | 103 |
| 505 | 20250321 | 102900 | 1821517000 | 39750 | 39750 | 39800 | 39750 | 71 |
| 506 | 20250321 | 102800 | 1818693650 | 39750 | 39750 | 39750 | 39700 | 195 |
| 507 | 20250321 | 102700 | 1810948450 | 39750 | 39750 | 39750 | 39750 | 202 |
| 508 | 20250321 | 102600 | 1802918950 | 39750 | 39750 | 39750 | 39750 | 112 |
| 509 | 20250321 | 102500 | 1798466950 | 39800 | 39800 | 39800 | 39750 | 145 |
| 510 | 20250321 | 102400 | 1792697200 | 39850 | 39800 | 39850 | 39750 | 174 |
| 511 | 20250321 | 102300 | 1785772600 | 39750 | 39800 | 39800 | 39750 | 34 |
| 512 | 20250321 | 102200 | 1784421000 | 39750 | 39750 | 39800 | 39750 | 117 |
| 513 | 20250321 | 102100 | 1779766750 | 39800 | 39800 | 39800 | 39750 | 435 |
| 514 | 20250321 | 102000 | 1762463200 | 39800 | 39850 | 39850 | 39750 | 500 |
| 515 | 20250321 | 101900 | 1742561600 | 39800 | 39800 | 39850 | 39750 | 52 |
| 516 | 20250321 | 101800 | 1740492200 | 39800 | 39800 | 39800 | 39800 | 127 |
| 517 | 20250321 | 101700 | 1735437600 | 39850 | 39800 | 39850 | 39800 | 325 |
| 518 | 20250321 | 101600 | 1722500550 | 39800 | 39800 | 39850 | 39800 | 218 |
| 519 | 20250321 | 101500 | 1713822925 | 39800 | 39800 | 39850 | 39750 | 257 |
| 520 | 20250321 | 101400 | 1703594875 | 39800 | 39800 | 39850 | 39800 | 294 |
| 521 | 20250321 | 101300 | 1691883575 | 39800 | 39800 | 39850 | 39800 | 318 |
| 522 | 20250321 | 101200 | 1679214025 | 39900 | 39900 | 39975 | 39800 | 2686 |
| 523 | 20250321 | 101100 | 1572036575 | 39800 | 39800 | 39900 | 39750 | 2798 |
| 524 | 20250321 | 101000 | 1460503750 | 39800 | 39800 | 39850 | 39800 | 768 |
| 525 | 20250321 | 100900 | 1429934500 | 39800 | 39700 | 39900 | 39700 | 2924 |
| 526 | 20250321 | 100800 | 1313547225 | 39700 | 39650 | 39750 | 39650 | 1241 |
| 527 | 20250321 | 100700 | 1264278300 | 39650 | 39650 | 39700 | 39650 | 303 |
| 528 | 20250321 | 100600 | 1252260000 | 39700 | 39650 | 39700 | 39650 | 55 |
| 529 | 20250321 | 100500 | 1250078750 | 39650 | 39600 | 39700 | 39600 | 1969 |
| 530 | 20250321 | 100400 | 1171960600 | 39600 | 39550 | 39600 | 39550 | 290 |
| 531 | 20250321 | 100300 | 1160478050 | 39575 | 39550 | 39575 | 39550 | 40 |
| 532 | 20250321 | 100200 | 1158895550 | 39550 | 39550 | 39600 | 39500 | 893 |
| 533 | 20250321 | 100100 | 1123567550 | 39550 | 39500 | 39550 | 39500 | 82 |
| 534 | 20250321 | 100000 | 1120328350 | 39500 | 39500 | 39550 | 39500 | 41 |
| 535 | 20250321 | 095900 | 1118708750 | 39550 | 39525 | 39550 | 39500 | 68 |
| 536 | 20250321 | 095800 | 1116022375 | 39525 | 39500 | 39550 | 39500 | 75 |
| 537 | 20250321 | 095700 | 1113058200 | 39500 | 39500 | 39500 | 39500 | 14 |
| 538 | 20250321 | 095600 | 1112505200 | 39600 | 39500 | 39600 | 39500 | 339 |
| 539 | 20250321 | 095500 | 1099105000 | 39500 | 39500 | 39500 | 39450 | 27 |
| 540 | 20250321 | 095400 | 1098038600 | 39450 | 39450 | 39600 | 39450 | 123 |
| 541 | 20250321 | 095300 | 1093171500 | 39450 | 39450 | 39600 | 39400 | 640 |
| 542 | 20250321 | 095200 | 1067880200 | 39450 | 39400 | 39450 | 39400 | 285 |
| 543 | 20250321 | 095100 | 1056641150 | 39400 | 39400 | 39400 | 39400 | 401 |
| 544 | 20250321 | 095000 | 1040841750 | 39400 | 39450 | 39450 | 39400 | 61 |
| 545 | 20250321 | 094900 | 1038436850 | 39400 | 39400 | 39400 | 39400 | 128 |
| 546 | 20250321 | 094800 | 1033393650 | 39400 | 39400 | 39450 | 39400 | 212 |
| 547 | 20250321 | 094700 | 1025031700 | 39400 | 39400 | 39400 | 39400 | 85 |
| 548 | 20250321 | 094600 | 1021682700 | 39400 | 39400 | 39400 | 39400 | 50 |
| 549 | 20250321 | 094500 | 1019712700 | 39450 | 39450 | 39450 | 39400 | 121 |
| 550 | 20250321 | 094400 | 1014940900 | 39400 | 39450 | 39450 | 39400 | 338 |
| 551 | 20250321 | 094300 | 1001620100 | 39450 | 39400 | 39450 | 39400 | 99 |
| 552 | 20250321 | 094200 | 997718650 | 39400 | 39450 | 39500 | 39400 | 180 |
| 553 | 20250321 | 094100 | 990619600 | 39500 | 39500 | 39550 | 39450 | 123 |
| 554 | 20250321 | 094000 | 985761400 | 39450 | 39500 | 39550 | 39450 | 779 |
| 555 | 20250321 | 093900 | 955002750 | 39500 | 39500 | 39550 | 39500 | 91 |
| 556 | 20250321 | 093800 | 951406900 | 39500 | 39600 | 39600 | 39500 | 149 |
| 557 | 20250321 | 093700 | 945515050 | 39600 | 39600 | 39600 | 39550 | 168 |
| 558 | 20250321 | 093600 | 938863650 | 39600 | 39600 | 39600 | 39550 | 294 |
| 559 | 20250321 | 093500 | 927223150 | 39600 | 39550 | 39600 | 39550 | 43 |
| 560 | 20250321 | 093400 | 925522200 | 39600 | 39600 | 39600 | 39550 | 17 |
| 561 | 20250321 | 093300 | 924849700 | 39600 | 39550 | 39600 | 39500 | 62 |
| 562 | 20250321 | 093200 | 922398000 | 39550 | 39550 | 39550 | 39550 | 67 |
| 563 | 20250321 | 093100 | 919748150 | 39550 | 39550 | 39550 | 39550 | 17 |
| 564 | 20250321 | 093000 | 919075800 | 39500 | 39550 | 39650 | 39500 | 32 |
| 565 | 20250321 | 092900 | 917809850 | 39550 | 39600 | 39650 | 39550 | 131 |
| 566 | 20250321 | 092800 | 912621650 | 39650 | 39650 | 39650 | 39650 | 7 |
| 567 | 20250321 | 092700 | 912344100 | 39650 | 39550 | 39650 | 39500 | 610 |
| 568 | 20250321 | 092600 | 888213850 | 39600 | 39600 | 39600 | 39600 | 205 |
| 569 | 20250321 | 092500 | 880095850 | 39600 | 39600 | 39600 | 39600 | 144 |
| 570 | 20250321 | 092400 | 874393450 | 39600 | 39550 | 39600 | 39550 | 137 |
| 571 | 20250321 | 092300 | 868974050 | 39550 | 39550 | 39575 | 39550 | 148 |
| 572 | 20250321 | 092200 | 863120525 | 39550 | 39600 | 39600 | 39500 | 849 |
| 573 | 20250321 | 092100 | 829516050 | 39650 | 39650 | 39650 | 39650 | 164 |
| 574 | 20250321 | 092000 | 823013450 | 39650 | 39650 | 39700 | 39600 | 298 |
| 575 | 20250321 | 091900 | 811200500 | 39650 | 39700 | 39700 | 39600 | 994 |
| 576 | 20250321 | 091800 | 771784450 | 39700 | 39650 | 39700 | 39650 | 234 |
| 577 | 20250321 | 091700 | 762497450 | 39650 | 39600 | 39650 | 39550 | 186 |
| 578 | 20250321 | 091600 | 755130450 | 39600 | 39600 | 39700 | 39500 | 1728 |
| 579 | 20250321 | 091500 | 686766000 | 39700 | 39700 | 39750 | 39600 | 497 |
| 580 | 20250321 | 091400 | 667042450 | 39700 | 39700 | 39800 | 39600 | 979 |
| 581 | 20250321 | 091300 | 628117400 | 39750 | 39550 | 39800 | 39550 | 2140 |
| 582 | 20250321 | 091200 | 543192400 | 39600 | 39500 | 39650 | 39500 | 939 |
| 583 | 20250321 | 091100 | 506039550 | 39550 | 39550 | 39650 | 39450 | 900 |
| 584 | 20250321 | 091000 | 470449500 | 39500 | 39500 | 39550 | 39500 | 393 |
| 585 | 20250321 | 090900 | 454923950 | 39450 | 39500 | 39500 | 39450 | 171 |
| 586 | 20250321 | 090800 | 448169550 | 39500 | 39500 | 39500 | 39450 | 518 |
| 587 | 20250321 | 090700 | 427717400 | 39500 | 39500 | 39550 | 39450 | 345 |
| 588 | 20250321 | 090600 | 414087650 | 39500 | 39400 | 39500 | 39350 | 2237 |
| 589 | 20250321 | 090500 | 325841675 | 39350 | 39350 | 39400 | 39300 | 266 |
| 590 | 20250321 | 090400 | 315375575 | 39350 | 39300 | 39350 | 39300 | 484 |
| 591 | 20250321 | 090300 | 296333700 | 39250 | 39400 | 39425 | 39250 | 1241 |
| 592 | 20250321 | 090200 | 247521750 | 39400 | 39350 | 39500 | 39300 | 1010 |
| 593 | 20250321 | 090100 | 207725450 | 39350 | 39400 | 39400 | 39300 | 158 |
| 594 | 20250321 | 090000 | 201510500 | 39450 | 39150 | 39500 | 39150 | 5115 |