30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 183000 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 74780 |
| 3 | 20250321 | 182900 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 4 | 20250321 | 182800 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 5 | 20250321 | 182700 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 6 | 20250321 | 182600 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 7 | 20250321 | 182500 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 8 | 20250321 | 182400 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 9 | 20250321 | 182300 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 10 | 20250321 | 182200 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 11 | 20250321 | 182100 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 12 | 20250321 | 182000 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 13 | 20250321 | 181900 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 14 | 20250321 | 181800 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 15 | 20250321 | 181700 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 16 | 20250321 | 181600 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 17 | 20250321 | 181500 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 18 | 20250321 | 181400 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 19 | 20250321 | 181300 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 20 | 20250321 | 181200 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 21 | 20250321 | 181100 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 22 | 20250321 | 181000 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 23 | 20250321 | 180900 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 24 | 20250321 | 180800 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 25 | 20250321 | 180700 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 26 | 20250321 | 180600 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 27 | 20250321 | 180500 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 28 | 20250321 | 180400 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 29 | 20250321 | 180300 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 30 | 20250321 | 180200 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 31 | 20250321 | 180100 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 32 | 20250321 | 180000 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 74780 |
| 33 | 20250321 | 175900 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 34 | 20250321 | 175800 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 35 | 20250321 | 175700 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 36 | 20250321 | 175600 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 37 | 20250321 | 175500 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 38 | 20250321 | 175400 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 39 | 20250321 | 175300 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 40 | 20250321 | 175200 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 41 | 20250321 | 175100 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 42 | 20250321 | 175000 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 43 | 20250321 | 174900 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 44 | 20250321 | 174800 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 45 | 20250321 | 174700 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 46 | 20250321 | 174600 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 47 | 20250321 | 174500 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 48 | 20250321 | 174400 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 49 | 20250321 | 174300 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 50 | 20250321 | 174200 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 51 | 20250321 | 174100 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 52 | 20250321 | 174000 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 53 | 20250321 | 173900 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 54 | 20250321 | 173800 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 55 | 20250321 | 173700 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 56 | 20250321 | 173600 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 57 | 20250321 | 173500 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 58 | 20250321 | 173400 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 59 | 20250321 | 173300 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 60 | 20250321 | 173200 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 61 | 20250321 | 173100 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 62 | 20250321 | 173000 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 74780 |
| 63 | 20250321 | 172900 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 64 | 20250321 | 172800 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 65 | 20250321 | 172700 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 66 | 20250321 | 172600 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 67 | 20250321 | 172500 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 68 | 20250321 | 172400 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 69 | 20250321 | 172300 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 70 | 20250321 | 172200 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 71 | 20250321 | 172100 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 72 | 20250321 | 172000 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 73 | 20250321 | 171900 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 74 | 20250321 | 171800 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 75 | 20250321 | 171700 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 76 | 20250321 | 171600 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 77 | 20250321 | 171500 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 78 | 20250321 | 171400 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 79 | 20250321 | 171300 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 80 | 20250321 | 171200 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 81 | 20250321 | 171100 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 82 | 20250321 | 171000 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 83 | 20250321 | 170900 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 84 | 20250321 | 170800 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 85 | 20250321 | 170700 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 86 | 20250321 | 170600 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 87 | 20250321 | 170500 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 88 | 20250321 | 170400 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 89 | 20250321 | 170300 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 90 | 20250321 | 170200 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 91 | 20250321 | 170100 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 92 | 20250321 | 170000 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 74780 |
| 93 | 20250321 | 165900 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 94 | 20250321 | 165800 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 95 | 20250321 | 165700 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 96 | 20250321 | 165600 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 97 | 20250321 | 165500 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 98 | 20250321 | 165400 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 99 | 20250321 | 165300 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 100 | 20250321 | 165200 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 101 | 20250321 | 165100 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 102 | 20250321 | 165000 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 103 | 20250321 | 164900 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 104 | 20250321 | 164800 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 105 | 20250321 | 164700 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 106 | 20250321 | 164600 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 107 | 20250321 | 164500 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 108 | 20250321 | 164400 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 109 | 20250321 | 164300 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 110 | 20250321 | 164200 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 111 | 20250321 | 164100 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 112 | 20250321 | 164000 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 113 | 20250321 | 163900 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 114 | 20250321 | 163800 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 115 | 20250321 | 163700 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 116 | 20250321 | 163600 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 117 | 20250321 | 163500 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 118 | 20250321 | 163400 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 119 | 20250321 | 163300 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 120 | 20250321 | 163200 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 121 | 20250321 | 163100 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 122 | 20250321 | 163000 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 74780 |
| 123 | 20250321 | 162900 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 124 | 20250321 | 162800 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 125 | 20250321 | 162700 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 126 | 20250321 | 162600 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 127 | 20250321 | 162500 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 128 | 20250321 | 162400 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 129 | 20250321 | 162300 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 130 | 20250321 | 162200 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 131 | 20250321 | 162100 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 132 | 20250321 | 162000 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 133 | 20250321 | 161900 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 134 | 20250321 | 161800 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 135 | 20250321 | 161700 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 136 | 20250321 | 161600 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 137 | 20250321 | 161500 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 138 | 20250321 | 161400 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 139 | 20250321 | 161300 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 140 | 20250321 | 161200 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 141 | 20250321 | 161100 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 142 | 20250321 | 161000 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 143 | 20250321 | 160900 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 144 | 20250321 | 160800 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 145 | 20250321 | 160700 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 146 | 20250321 | 160600 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 147 | 20250321 | 160500 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 148 | 20250321 | 160400 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 149 | 20250321 | 160300 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 150 | 20250321 | 160200 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 151 | 20250321 | 160100 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 152 | 20250321 | 160000 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 74780 |
| 153 | 20250321 | 155900 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 154 | 20250321 | 155800 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 155 | 20250321 | 155700 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 156 | 20250321 | 155600 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 157 | 20250321 | 155500 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 158 | 20250321 | 155400 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 159 | 20250321 | 155300 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 160 | 20250321 | 155200 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 161 | 20250321 | 155100 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 162 | 20250321 | 155000 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 163 | 20250321 | 154900 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 164 | 20250321 | 154800 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 165 | 20250321 | 154700 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 166 | 20250321 | 154600 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 167 | 20250321 | 154500 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 168 | 20250321 | 154400 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 169 | 20250321 | 154300 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 170 | 20250321 | 154200 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 171 | 20250321 | 154100 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 172 | 20250321 | 154000 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 173 | 20250321 | 153900 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 174 | 20250321 | 153800 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 175 | 20250321 | 153700 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 176 | 20250321 | 153600 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 177 | 20250321 | 153500 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 178 | 20250321 | 153400 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 179 | 20250321 | 153300 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 180 | 20250321 | 153200 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 181 | 20250321 | 153100 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 0 |
| 182 | 20250321 | 153000 | 5100996250 | 33750 | 33750 | 33750 | 33750 | 149560 |
| 183 | 20250321 | 152900 | 2577171250 | 34350 | 34350 | 34350 | 34350 | 0 |
| 184 | 20250321 | 152800 | 2577171250 | 34350 | 34350 | 34350 | 34350 | 0 |
| 185 | 20250321 | 152700 | 2577171250 | 34350 | 34350 | 34350 | 34350 | 0 |
| 186 | 20250321 | 152600 | 2577171250 | 34350 | 34350 | 34350 | 34350 | 0 |
| 187 | 20250321 | 152500 | 2577171250 | 34350 | 34350 | 34350 | 34350 | 0 |
| 188 | 20250321 | 152400 | 2577171250 | 34350 | 34350 | 34350 | 34350 | 0 |
| 189 | 20250321 | 152300 | 2577171250 | 34350 | 34350 | 34350 | 34350 | 0 |
| 190 | 20250321 | 152200 | 2577171250 | 34350 | 34350 | 34350 | 34350 | 0 |
| 191 | 20250321 | 152100 | 2577171250 | 34350 | 34350 | 34350 | 34350 | 0 |
| 192 | 20250321 | 152000 | 2577171250 | 34350 | 34350 | 34350 | 34350 | 0 |
| 193 | 20250321 | 151900 | 2577171250 | 34350 | 34150 | 34400 | 34150 | 170 |
| 194 | 20250321 | 151800 | 2571345800 | 34200 | 34100 | 34200 | 34050 | 295 |
| 195 | 20250321 | 151700 | 2561278950 | 34200 | 34150 | 34200 | 34050 | 913 |
| 196 | 20250321 | 151600 | 2530145550 | 34200 | 34150 | 34200 | 34100 | 1177 |
| 197 | 20250321 | 151500 | 2489956650 | 34150 | 34250 | 34250 | 34100 | 660 |
| 198 | 20250321 | 151400 | 2467386250 | 34200 | 34250 | 34250 | 34100 | 1654 |
| 199 | 20250321 | 151300 | 2410884050 | 34250 | 34250 | 34250 | 34200 | 983 |
| 200 | 20250321 | 151200 | 2377253500 | 34250 | 34250 | 34250 | 34250 | 1068 |
| 201 | 20250321 | 151100 | 2340674500 | 34250 | 34300 | 34300 | 34250 | 810 |
| 202 | 20250321 | 151000 | 2312931800 | 34300 | 34300 | 34300 | 34250 | 664 |
| 203 | 20250321 | 150900 | 2290182900 | 34300 | 34300 | 34350 | 34250 | 959 |
| 204 | 20250321 | 150800 | 2257312450 | 34300 | 34350 | 34350 | 34300 | 1032 |
| 205 | 20250321 | 150700 | 2221913600 | 34350 | 34300 | 34400 | 34300 | 1113 |
| 206 | 20250321 | 150600 | 2183714200 | 34300 | 34350 | 34350 | 34300 | 833 |
| 207 | 20250321 | 150500 | 2155108900 | 34350 | 34350 | 34400 | 34350 | 216 |
| 208 | 20250321 | 150400 | 2147687700 | 34350 | 34350 | 34450 | 34350 | 193 |
| 209 | 20250321 | 150300 | 2141053250 | 34350 | 34400 | 34400 | 34350 | 117 |
| 210 | 20250321 | 150200 | 2137032250 | 34400 | 34400 | 34400 | 34400 | 85 |
| 211 | 20250321 | 150100 | 2134108250 | 34400 | 34400 | 34400 | 34350 | 323 |
| 212 | 20250321 | 150000 | 2123003300 | 34400 | 34400 | 34400 | 34350 | 214 |
| 213 | 20250321 | 145900 | 2115643050 | 34450 | 34500 | 34500 | 34400 | 193 |
| 214 | 20250321 | 145800 | 2108997200 | 34500 | 34450 | 34500 | 34450 | 107 |
| 215 | 20250321 | 145700 | 2105309050 | 34450 | 34400 | 34450 | 34350 | 677 |
| 216 | 20250321 | 145600 | 2081998650 | 34400 | 34400 | 34400 | 34350 | 175 |
| 217 | 20250321 | 145500 | 2075981300 | 34350 | 34400 | 34400 | 34350 | 312 |
| 218 | 20250321 | 145400 | 2065255350 | 34400 | 34450 | 34450 | 34350 | 154 |
| 219 | 20250321 | 145300 | 2059958500 | 34400 | 34400 | 34400 | 34400 | 228 |
| 220 | 20250321 | 145200 | 2052115300 | 34400 | 34400 | 34450 | 34400 | 126 |
| 221 | 20250321 | 145100 | 2047779900 | 34400 | 34450 | 34450 | 34400 | 156 |
| 222 | 20250321 | 145000 | 2042413150 | 34400 | 34450 | 34450 | 34400 | 259 |
| 223 | 20250321 | 144900 | 2033496000 | 34400 | 34350 | 34450 | 34350 | 345 |
| 224 | 20250321 | 144800 | 2021630800 | 34350 | 34400 | 34400 | 34350 | 336 |
| 225 | 20250321 | 144700 | 2010075700 | 34350 | 34400 | 34450 | 34350 | 280 |
| 226 | 20250321 | 144600 | 2000448100 | 34350 | 34350 | 34400 | 34350 | 158 |
| 227 | 20250321 | 144500 | 1995018300 | 34350 | 34400 | 34400 | 34350 | 144 |
| 228 | 20250321 | 144400 | 1990070450 | 34400 | 34400 | 34400 | 34350 | 530 |
| 229 | 20250321 | 144300 | 1971845100 | 34450 | 34450 | 34450 | 34350 | 168 |
| 230 | 20250321 | 144200 | 1966065050 | 34400 | 34400 | 34400 | 34400 | 146 |
| 231 | 20250321 | 144100 | 1961042650 | 34450 | 34400 | 34450 | 34400 | 115 |
| 232 | 20250321 | 144000 | 1957085850 | 34450 | 34400 | 34450 | 34400 | 148 |
| 233 | 20250321 | 143900 | 1951992650 | 34400 | 34400 | 34450 | 34400 | 386 |
| 234 | 20250321 | 143800 | 1938702200 | 34400 | 34400 | 34400 | 34400 | 111 |
| 235 | 20250321 | 143700 | 1934883800 | 34400 | 34350 | 34450 | 34350 | 425 |
| 236 | 20250321 | 143600 | 1920247900 | 34350 | 34350 | 34350 | 34350 | 87 |
| 237 | 20250321 | 143500 | 1917259450 | 34400 | 34400 | 34400 | 34350 | 173 |
| 238 | 20250321 | 143400 | 1911311700 | 34450 | 34400 | 34450 | 34400 | 127 |
| 239 | 20250321 | 143300 | 1906942850 | 34400 | 34400 | 34450 | 34400 | 127 |
| 240 | 20250321 | 143200 | 1902573800 | 34450 | 34350 | 34450 | 34350 | 310 |
| 241 | 20250321 | 143100 | 1891915150 | 34350 | 34350 | 34350 | 34350 | 130 |
| 242 | 20250321 | 143000 | 1887449650 | 34350 | 34400 | 34400 | 34350 | 185 |
| 243 | 20250321 | 142900 | 1881094050 | 34400 | 34400 | 34400 | 34350 | 145 |
| 244 | 20250321 | 142800 | 1876111250 | 34400 | 34350 | 34400 | 34350 | 260 |
| 245 | 20250321 | 142700 | 1867171000 | 34350 | 34400 | 34400 | 34350 | 211 |
| 246 | 20250321 | 142600 | 1859915800 | 34400 | 34400 | 34450 | 34400 | 107 |
| 247 | 20250321 | 142500 | 1856234500 | 34400 | 34400 | 34400 | 34400 | 124 |
| 248 | 20250321 | 142400 | 1851968900 | 34400 | 34400 | 34500 | 34400 | 90 |
| 249 | 20250321 | 142300 | 1848871950 | 34400 | 34400 | 34450 | 34400 | 243 |
| 250 | 20250321 | 142200 | 1840505500 | 34350 | 34400 | 34400 | 34350 | 352 |
| 251 | 20250321 | 142100 | 1828403300 | 34350 | 34350 | 34350 | 34350 | 118 |
| 252 | 20250321 | 142000 | 1824350000 | 34350 | 34400 | 34450 | 34350 | 376 |
| 253 | 20250321 | 141900 | 1811422000 | 34350 | 34350 | 34450 | 34350 | 348 |
| 254 | 20250321 | 141800 | 1799450350 | 34450 | 34350 | 34450 | 34350 | 97 |
| 255 | 20250321 | 141700 | 1796117400 | 34350 | 34400 | 34450 | 34350 | 303 |
| 256 | 20250321 | 141600 | 1785700950 | 34400 | 34400 | 34450 | 34400 | 93 |
| 257 | 20250321 | 141500 | 1782501250 | 34450 | 34400 | 34450 | 34400 | 196 |
| 258 | 20250321 | 141400 | 1775758800 | 34450 | 34400 | 34450 | 34400 | 98 |
| 259 | 20250321 | 141300 | 1772386250 | 34450 | 34450 | 34500 | 34400 | 142 |
| 260 | 20250321 | 141200 | 1767498750 | 34450 | 34350 | 34450 | 34350 | 333 |
| 261 | 20250321 | 141100 | 1756042950 | 34400 | 34350 | 34450 | 34350 | 71 |
| 262 | 20250321 | 141000 | 1753600150 | 34350 | 34350 | 34450 | 34350 | 178 |
| 263 | 20250321 | 140900 | 1747483050 | 34350 | 34450 | 34450 | 34350 | 229 |
| 264 | 20250321 | 140800 | 1739606750 | 34450 | 34450 | 34450 | 34350 | 192 |
| 265 | 20250321 | 140700 | 1733005600 | 34450 | 34400 | 34450 | 34400 | 130 |
| 266 | 20250321 | 140600 | 1728531350 | 34450 | 34350 | 34450 | 34350 | 263 |
| 267 | 20250321 | 140500 | 1719478700 | 34450 | 34350 | 34450 | 34350 | 219 |
| 268 | 20250321 | 140400 | 1711939400 | 34350 | 34400 | 34450 | 34350 | 162 |
| 269 | 20250321 | 140300 | 1706371100 | 34400 | 34400 | 34450 | 34400 | 66 |
| 270 | 20250321 | 140200 | 1704099200 | 34400 | 34400 | 34450 | 34400 | 130 |
| 271 | 20250321 | 140100 | 1699627000 | 34450 | 34450 | 34500 | 34350 | 736 |
| 272 | 20250321 | 140000 | 1674286550 | 34350 | 34350 | 34450 | 34350 | 183 |
| 273 | 20250321 | 135900 | 1667998400 | 34350 | 34350 | 34450 | 34350 | 193 |
| 274 | 20250321 | 135800 | 1661367000 | 34400 | 34450 | 34450 | 34350 | 140 |
| 275 | 20250321 | 135700 | 1656553400 | 34350 | 34350 | 34400 | 34350 | 368 |
| 276 | 20250321 | 135600 | 1643899350 | 34350 | 34400 | 34450 | 34350 | 101 |
| 277 | 20250321 | 135500 | 1640426200 | 34400 | 34400 | 34450 | 34400 | 155 |
| 278 | 20250321 | 135400 | 1635094050 | 34400 | 34400 | 34400 | 34400 | 210 |
| 279 | 20250321 | 135300 | 1627870050 | 34400 | 34400 | 34450 | 34400 | 120 |
| 280 | 20250321 | 135200 | 1623741250 | 34450 | 34450 | 34450 | 34400 | 291 |
| 281 | 20250321 | 135100 | 1613722600 | 34400 | 34450 | 34500 | 34400 | 184 |
| 282 | 20250321 | 135000 | 1607388550 | 34400 | 34450 | 34450 | 34400 | 120 |
| 283 | 20250321 | 134900 | 1603259750 | 34400 | 34450 | 34500 | 34400 | 123 |
| 284 | 20250321 | 134800 | 1599023150 | 34450 | 34450 | 34500 | 34450 | 108 |
| 285 | 20250321 | 134700 | 1595302050 | 34450 | 34450 | 34450 | 34450 | 145 |
| 286 | 20250321 | 134600 | 1590306800 | 34450 | 34400 | 34450 | 34400 | 165 |
| 287 | 20250321 | 134500 | 1584625700 | 34450 | 34400 | 34450 | 34400 | 207 |
| 288 | 20250321 | 134400 | 1577500300 | 34450 | 34400 | 34450 | 34400 | 94 |
| 289 | 20250321 | 134300 | 1574265200 | 34450 | 34450 | 34500 | 34400 | 138 |
| 290 | 20250321 | 134200 | 1569514550 | 34450 | 34400 | 34500 | 34400 | 110 |
| 291 | 20250321 | 134100 | 1565726750 | 34400 | 34400 | 34450 | 34350 | 328 |
| 292 | 20250321 | 134000 | 1554442950 | 34400 | 34400 | 34400 | 34350 | 249 |
| 293 | 20250321 | 133900 | 1545883400 | 34400 | 34350 | 34400 | 34350 | 210 |
| 294 | 20250321 | 133800 | 1538667750 | 34400 | 34400 | 34400 | 34350 | 301 |
| 295 | 20250321 | 133700 | 1528321700 | 34400 | 34400 | 34400 | 34400 | 114 |
| 296 | 20250321 | 133600 | 1524400100 | 34400 | 34450 | 34450 | 34400 | 275 |
| 297 | 20250321 | 133500 | 1514939450 | 34450 | 34450 | 34450 | 34400 | 178 |
| 298 | 20250321 | 133400 | 1508815050 | 34400 | 34450 | 34450 | 34400 | 169 |
| 299 | 20250321 | 133300 | 1502997450 | 34450 | 34450 | 34500 | 34400 | 126 |
| 300 | 20250321 | 133200 | 1498659850 | 34400 | 34400 | 34450 | 34400 | 510 |
| 301 | 20250321 | 133100 | 1481109800 | 34450 | 34400 | 34450 | 34400 | 103 |
| 302 | 20250321 | 133000 | 1477564600 | 34400 | 34450 | 34450 | 34400 | 146 |
| 303 | 20250321 | 132900 | 1472540050 | 34450 | 34450 | 34450 | 34450 | 120 |
| 304 | 20250321 | 132800 | 1468406050 | 34450 | 34450 | 34450 | 34450 | 147 |
| 305 | 20250321 | 132700 | 1463341900 | 34450 | 34450 | 34450 | 34450 | 16 |
| 306 | 20250321 | 132600 | 1462790700 | 34450 | 34450 | 34500 | 34450 | 144 |
| 307 | 20250321 | 132500 | 1457825800 | 34500 | 34450 | 34550 | 34400 | 1219 |
| 308 | 20250321 | 132400 | 1415804350 | 34450 | 34600 | 34600 | 34450 | 3576 |
| 309 | 20250321 | 132300 | 1292261750 | 34600 | 34600 | 34600 | 34600 | 72 |
| 310 | 20250321 | 132200 | 1289770550 | 34600 | 34600 | 34650 | 34600 | 95 |
| 311 | 20250321 | 132100 | 1286482050 | 34650 | 34650 | 34650 | 34650 | 1 |
| 312 | 20250321 | 132000 | 1286447400 | 34600 | 34600 | 34600 | 34600 | 4 |
| 313 | 20250321 | 131900 | 1286309000 | 34600 | 34650 | 34650 | 34600 | 30 |
| 314 | 20250321 | 131800 | 1285270800 | 34650 | 34650 | 34650 | 34650 | 1 |
| 315 | 20250321 | 131700 | 1285236150 | 34650 | 34650 | 34650 | 34650 | 6 |
| 316 | 20250321 | 131600 | 1285028250 | 34650 | 34700 | 34700 | 34650 | 5 |
| 317 | 20250321 | 131500 | 1284854950 | 34650 | 34650 | 34650 | 34650 | 1 |
| 318 | 20250321 | 131400 | 1284820300 | 34650 | 34600 | 34650 | 34600 | 201 |
| 319 | 20250321 | 131300 | 1277863800 | 34600 | 34600 | 34600 | 34600 | 10 |
| 320 | 20250321 | 131200 | 1277517800 | 34600 | 34550 | 34600 | 34550 | 100 |
| 321 | 20250321 | 131100 | 1274058050 | 34550 | 34550 | 34550 | 34550 | 6 |
| 322 | 20250321 | 131000 | 1273850750 | 34550 | 34550 | 34550 | 34550 | 15 |
| 323 | 20250321 | 130900 | 1273332500 | 34600 | 34550 | 34600 | 34550 | 11 |
| 324 | 20250321 | 130800 | 1272951950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 325 | 20250321 | 130700 | 1272951950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 326 | 20250321 | 130600 | 1272951950 | 34600 | 34550 | 34600 | 34550 | 4 |
| 327 | 20250321 | 130500 | 1272813600 | 34550 | 34550 | 34550 | 34550 | 1 |
| 328 | 20250321 | 130400 | 1272779050 | 34600 | 34600 | 34600 | 34600 | 0 |
| 329 | 20250321 | 130300 | 1272779050 | 34600 | 34600 | 34600 | 34600 | 3 |
| 330 | 20250321 | 130200 | 1272675250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 331 | 20250321 | 130100 | 1272675250 | 34600 | 34600 | 34600 | 34600 | 1 |
| 332 | 20250321 | 130000 | 1272640650 | 34550 | 34550 | 34550 | 34550 | 1 |
| 333 | 20250321 | 125900 | 1272606100 | 34600 | 34600 | 34600 | 34600 | 4 |
| 334 | 20250321 | 125800 | 1272467700 | 34650 | 34650 | 34650 | 34650 | 4 |
| 335 | 20250321 | 125700 | 1272329100 | 34600 | 34600 | 34600 | 34600 | 1 |
| 336 | 20250321 | 125600 | 1272294500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 337 | 20250321 | 125500 | 1272294500 | 34550 | 34550 | 34550 | 34550 | 28 |
| 338 | 20250321 | 125400 | 1271327100 | 34600 | 34550 | 34600 | 34550 | 76 |
| 339 | 20250321 | 125300 | 1268697550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 340 | 20250321 | 125200 | 1268697550 | 34600 | 34600 | 34600 | 34600 | 178 |
| 341 | 20250321 | 125100 | 1262538750 | 34600 | 34600 | 34600 | 34600 | 111 |
| 342 | 20250321 | 125000 | 1258698150 | 34550 | 34550 | 34550 | 34550 | 40 |
| 343 | 20250321 | 124900 | 1257316150 | 34600 | 34600 | 34600 | 34600 | 253 |
| 344 | 20250321 | 124800 | 1248562350 | 34650 | 34650 | 34650 | 34650 | 30 |
| 345 | 20250321 | 124700 | 1247522850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 346 | 20250321 | 124600 | 1247522850 | 34600 | 34600 | 34600 | 34600 | 69 |
| 347 | 20250321 | 124500 | 1245135450 | 34650 | 34600 | 34650 | 34600 | 74 |
| 348 | 20250321 | 124400 | 1242574250 | 34650 | 34600 | 34650 | 34600 | 358 |
| 349 | 20250321 | 124300 | 1230174900 | 34650 | 34600 | 34650 | 34600 | 21 |
| 350 | 20250321 | 124200 | 1229447300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 351 | 20250321 | 124100 | 1229447300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 352 | 20250321 | 124000 | 1229447300 | 34650 | 34650 | 34650 | 34600 | 92 |
| 353 | 20250321 | 123900 | 1226261300 | 34650 | 34550 | 34650 | 34550 | 117 |
| 354 | 20250321 | 123800 | 1222208850 | 34550 | 34600 | 34600 | 34550 | 901 |
| 355 | 20250321 | 123700 | 1191042400 | 34600 | 34600 | 34600 | 34550 | 181 |
| 356 | 20250321 | 123600 | 1184779900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 357 | 20250321 | 123500 | 1184779900 | 34600 | 34600 | 34600 | 34600 | 9 |
| 358 | 20250321 | 123400 | 1184468500 | 34600 | 34600 | 34600 | 34600 | 17 |
| 359 | 20250321 | 123300 | 1183880300 | 34600 | 34600 | 34600 | 34600 | 1 |
| 360 | 20250321 | 123200 | 1183845700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 361 | 20250321 | 123100 | 1183845700 | 34600 | 34600 | 34600 | 34600 | 1 |
| 362 | 20250321 | 123000 | 1183811100 | 34650 | 34600 | 34650 | 34600 | 40 |
| 363 | 20250321 | 122900 | 1182425150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 364 | 20250321 | 122800 | 1182425150 | 34600 | 34600 | 34600 | 34600 | 32 |
| 365 | 20250321 | 122700 | 1181317950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 366 | 20250321 | 122600 | 1181317950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 367 | 20250321 | 122500 | 1181317950 | 34600 | 34650 | 34650 | 34600 | 15 |
| 368 | 20250321 | 122400 | 1180798850 | 34700 | 34700 | 34700 | 34700 | 10 |
| 369 | 20250321 | 122300 | 1180451850 | 34650 | 34650 | 34650 | 34650 | 1 |
| 370 | 20250321 | 122200 | 1180417200 | 34650 | 34650 | 34650 | 34650 | 1 |
| 371 | 20250321 | 122100 | 1180382550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 372 | 20250321 | 122000 | 1180382550 | 34600 | 34600 | 34600 | 34600 | 27 |
| 373 | 20250321 | 121900 | 1179448350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 374 | 20250321 | 121800 | 1179448350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 375 | 20250321 | 121700 | 1179448350 | 34650 | 34650 | 34650 | 34600 | 148 |
| 376 | 20250321 | 121600 | 1174321400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 377 | 20250321 | 121500 | 1174321400 | 34650 | 34650 | 34650 | 34650 | 16 |
| 378 | 20250321 | 121400 | 1173767000 | 34650 | 34650 | 34650 | 34650 | 3 |
| 379 | 20250321 | 121300 | 1173663050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 380 | 20250321 | 121200 | 1173663050 | 34650 | 34650 | 34650 | 34650 | 1 |
| 381 | 20250321 | 121100 | 1173628400 | 34600 | 34600 | 34600 | 34600 | 0 |
| 382 | 20250321 | 121000 | 1173628400 | 34600 | 34600 | 34600 | 34600 | 25 |
| 383 | 20250321 | 120900 | 1172763400 | 34650 | 34600 | 34650 | 34600 | 385 |
| 384 | 20250321 | 120800 | 1159435900 | 34550 | 34550 | 34550 | 34550 | 23 |
| 385 | 20250321 | 120700 | 1158641250 | 34550 | 34550 | 34550 | 34550 | 28 |
| 386 | 20250321 | 120600 | 1157673850 | 34550 | 34550 | 34550 | 34550 | 24 |
| 387 | 20250321 | 120500 | 1156844650 | 34550 | 34600 | 34650 | 34550 | 2180 |
| 388 | 20250321 | 120400 | 1081440000 | 34600 | 34600 | 34600 | 34600 | 0 |
| 389 | 20250321 | 120300 | 1081440000 | 34600 | 34600 | 34600 | 34600 | 0 |
| 390 | 20250321 | 120200 | 1081440000 | 34600 | 34600 | 34600 | 34600 | 11 |
| 391 | 20250321 | 120100 | 1081059400 | 34600 | 34600 | 34600 | 34600 | 1 |
| 392 | 20250321 | 120000 | 1081024800 | 34600 | 34650 | 34650 | 34600 | 45 |
| 393 | 20250321 | 115900 | 1079467000 | 34650 | 34650 | 34650 | 34650 | 1 |
| 394 | 20250321 | 115800 | 1079432350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 395 | 20250321 | 115700 | 1079432350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 396 | 20250321 | 115600 | 1079432350 | 34650 | 34700 | 34700 | 34650 | 185 |
| 397 | 20250321 | 115500 | 1073020900 | 34700 | 34700 | 34700 | 34700 | 91 |
| 398 | 20250321 | 115400 | 1069863200 | 34700 | 34700 | 34700 | 34700 | 1 |
| 399 | 20250321 | 115300 | 1069828500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 400 | 20250321 | 115200 | 1069828500 | 34750 | 34700 | 34750 | 34700 | 10 |
| 401 | 20250321 | 115100 | 1069481250 | 34700 | 34700 | 34700 | 34700 | 1 |
| 402 | 20250321 | 115000 | 1069446550 | 34700 | 34675 | 34750 | 34675 | 496 |
| 403 | 20250321 | 114900 | 1052232925 | 34675 | 34675 | 34675 | 34675 | 0 |
| 404 | 20250321 | 114800 | 1052232925 | 34675 | 34675 | 34675 | 34675 | 2 |
| 405 | 20250321 | 114700 | 1052163575 | 34675 | 34675 | 34675 | 34675 | 0 |
| 406 | 20250321 | 114600 | 1052163575 | 34675 | 34675 | 34675 | 34675 | 10 |
| 407 | 20250321 | 114500 | 1051816825 | 34675 | 34675 | 34675 | 34675 | 1 |
| 408 | 20250321 | 114400 | 1051782150 | 34700 | 34700 | 34700 | 34700 | 30 |
| 409 | 20250321 | 114300 | 1050741150 | 34675 | 34675 | 34675 | 34675 | 1 |
| 410 | 20250321 | 114200 | 1050706475 | 34675 | 34700 | 34700 | 34675 | 8 |
| 411 | 20250321 | 114100 | 1050428900 | 34675 | 34675 | 34675 | 34675 | 0 |
| 412 | 20250321 | 114000 | 1050428900 | 34675 | 34675 | 34675 | 34675 | 0 |
| 413 | 20250321 | 113900 | 1050428900 | 34675 | 34675 | 34675 | 34675 | 1 |
| 414 | 20250321 | 113800 | 1050394225 | 34650 | 34650 | 34650 | 34650 | 0 |
| 415 | 20250321 | 113700 | 1050394225 | 34650 | 34650 | 34650 | 34650 | 0 |
| 416 | 20250321 | 113600 | 1050394225 | 34650 | 34650 | 34650 | 34650 | 1 |
| 417 | 20250321 | 113500 | 1050359575 | 34700 | 34650 | 34700 | 34650 | 7 |
| 418 | 20250321 | 113400 | 1050116725 | 34650 | 34650 | 34650 | 34650 | 1 |
| 419 | 20250321 | 113300 | 1050082075 | 34650 | 34650 | 34650 | 34650 | 48 |
| 420 | 20250321 | 113200 | 1048418875 | 34700 | 34750 | 34750 | 34700 | 33 |
| 421 | 20250321 | 113100 | 1047273675 | 34750 | 34750 | 34750 | 34700 | 53 |
| 422 | 20250321 | 113000 | 1045434375 | 34750 | 34650 | 34750 | 34650 | 1040 |
| 423 | 20250321 | 112900 | 1009366625 | 34600 | 34600 | 34600 | 34600 | 0 |
| 424 | 20250321 | 112800 | 1009366625 | 34600 | 34600 | 34600 | 34600 | 0 |
| 425 | 20250321 | 112700 | 1009366625 | 34600 | 34600 | 34600 | 34600 | 1 |
| 426 | 20250321 | 112600 | 1009332025 | 34650 | 34650 | 34650 | 34650 | 0 |
| 427 | 20250321 | 112500 | 1009332025 | 34650 | 34600 | 34650 | 34600 | 5 |
| 428 | 20250321 | 112400 | 1009158825 | 34650 | 34500 | 34650 | 34500 | 465 |
| 429 | 20250321 | 112300 | 993089325 | 34500 | 34500 | 34500 | 34500 | 32 |
| 430 | 20250321 | 112200 | 991985325 | 34500 | 34550 | 34550 | 34500 | 66 |
| 431 | 20250321 | 112100 | 989705825 | 34550 | 34550 | 34550 | 34550 | 8 |
| 432 | 20250321 | 112000 | 989429425 | 34550 | 34600 | 34600 | 34550 | 25 |
| 433 | 20250321 | 111900 | 988564475 | 34600 | 34600 | 34600 | 34600 | 1 |
| 434 | 20250321 | 111800 | 988529875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 435 | 20250321 | 111700 | 988529875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 436 | 20250321 | 111600 | 988529875 | 34600 | 34600 | 34600 | 34600 | 1 |
| 437 | 20250321 | 111500 | 988495275 | 34650 | 34600 | 34650 | 34600 | 37 |
| 438 | 20250321 | 111400 | 987213575 | 34600 | 34600 | 34600 | 34600 | 6 |
| 439 | 20250321 | 111300 | 987005975 | 34600 | 34600 | 34600 | 34600 | 1 |
| 440 | 20250321 | 111200 | 986971375 | 34650 | 34600 | 34650 | 34550 | 162 |
| 441 | 20250321 | 111100 | 981368475 | 34550 | 34550 | 34550 | 34550 | 0 |
| 442 | 20250321 | 111000 | 981368475 | 34550 | 34550 | 34550 | 34500 | 40 |
| 443 | 20250321 | 110900 | 979986525 | 34550 | 34550 | 34550 | 34550 | 0 |
| 444 | 20250321 | 110800 | 979986525 | 34550 | 34550 | 34550 | 34500 | 23 |
| 445 | 20250321 | 110700 | 979191925 | 34550 | 34550 | 34550 | 34550 | 1 |
| 446 | 20250321 | 110600 | 979157375 | 34650 | 34650 | 34650 | 34650 | 0 |
| 447 | 20250321 | 110500 | 979157375 | 34650 | 34650 | 34650 | 34650 | 0 |
| 448 | 20250321 | 110400 | 979157375 | 34650 | 34650 | 34700 | 34650 | 48 |
| 449 | 20250321 | 110300 | 977494075 | 34600 | 34600 | 34600 | 34600 | 1 |
| 450 | 20250321 | 110200 | 977459475 | 34600 | 34600 | 34600 | 34600 | 29 |
| 451 | 20250321 | 110100 | 976456075 | 34600 | 34600 | 34600 | 34600 | 61 |
| 452 | 20250321 | 110000 | 974345475 | 34650 | 34550 | 34650 | 34550 | 215 |
| 453 | 20250321 | 105900 | 966903725 | 34600 | 34600 | 34600 | 34550 | 422 |
| 454 | 20250321 | 105800 | 952319025 | 34600 | 34650 | 34650 | 34600 | 2 |
| 455 | 20250321 | 105700 | 952249775 | 34600 | 34600 | 34600 | 34600 | 0 |
| 456 | 20250321 | 105600 | 952249775 | 34600 | 34650 | 34650 | 34600 | 83 |
| 457 | 20250321 | 105500 | 949374675 | 34650 | 34700 | 34700 | 34650 | 23 |
| 458 | 20250321 | 105400 | 948577675 | 34650 | 34650 | 34650 | 34650 | 0 |
| 459 | 20250321 | 105300 | 948577675 | 34650 | 34650 | 34650 | 34650 | 1 |
| 460 | 20250321 | 105200 | 948543025 | 34700 | 34700 | 34700 | 34700 | 0 |
| 461 | 20250321 | 105100 | 948543025 | 34700 | 34700 | 34700 | 34700 | 1 |
| 462 | 20250321 | 105000 | 948508325 | 34650 | 34650 | 34650 | 34650 | 1 |
| 463 | 20250321 | 104900 | 948473675 | 34650 | 34650 | 34650 | 34650 | 6 |
| 464 | 20250321 | 104800 | 948265775 | 34650 | 34650 | 34650 | 34650 | 63 |
| 465 | 20250321 | 104700 | 946082825 | 34600 | 34550 | 34600 | 34550 | 352 |
| 466 | 20250321 | 104600 | 933903675 | 34550 | 34550 | 34550 | 34550 | 0 |
| 467 | 20250321 | 104500 | 933903675 | 34550 | 34550 | 34550 | 34550 | 2 |
| 468 | 20250321 | 104400 | 933834575 | 34550 | 34550 | 34550 | 34550 | 1 |
| 469 | 20250321 | 104300 | 933800025 | 34600 | 34650 | 34650 | 34600 | 189 |
| 470 | 20250321 | 104200 | 927260325 | 34650 | 34600 | 34650 | 34550 | 340 |
| 471 | 20250321 | 104100 | 915504975 | 34550 | 34600 | 34600 | 34550 | 400 |
| 472 | 20250321 | 104000 | 901665025 | 34650 | 34600 | 34650 | 34600 | 80 |
| 473 | 20250321 | 103900 | 898893525 | 34650 | 34600 | 34650 | 34600 | 18 |
| 474 | 20250321 | 103800 | 898270675 | 34550 | 34600 | 34600 | 34550 | 111 |
| 475 | 20250321 | 103700 | 894430125 | 34650 | 34600 | 34650 | 34600 | 28 |
| 476 | 20250321 | 103600 | 893460025 | 34600 | 34600 | 34600 | 34600 | 1 |
| 477 | 20250321 | 103500 | 893425425 | 34650 | 34600 | 34650 | 34600 | 33 |
| 478 | 20250321 | 103400 | 892283575 | 34600 | 34600 | 34600 | 34600 | 0 |
| 479 | 20250321 | 103300 | 892283575 | 34600 | 34550 | 34600 | 34550 | 24 |
| 480 | 20250321 | 103200 | 891453225 | 34550 | 34600 | 34600 | 34500 | 272 |
| 481 | 20250321 | 103100 | 882056225 | 34550 | 34550 | 34550 | 34550 | 1 |
| 482 | 20250321 | 103000 | 882021675 | 34550 | 34600 | 34600 | 34550 | 57 |
| 483 | 20250321 | 102900 | 880052225 | 34650 | 34650 | 34650 | 34650 | 10 |
| 484 | 20250321 | 102800 | 879705725 | 34600 | 34600 | 34600 | 34550 | 224 |
| 485 | 20250321 | 102700 | 871957625 | 34550 | 34650 | 34650 | 34500 | 657 |
| 486 | 20250321 | 102600 | 849245325 | 34650 | 34650 | 34650 | 34650 | 26 |
| 487 | 20250321 | 102500 | 848344425 | 34650 | 34650 | 34650 | 34650 | 16 |
| 488 | 20250321 | 102400 | 847790025 | 34650 | 34650 | 34650 | 34650 | 52 |
| 489 | 20250321 | 102300 | 845988225 | 34650 | 34650 | 34650 | 34650 | 100 |
| 490 | 20250321 | 102200 | 842523225 | 34600 | 34600 | 34600 | 34600 | 0 |
| 491 | 20250321 | 102100 | 842523225 | 34600 | 34600 | 34600 | 34600 | 116 |
| 492 | 20250321 | 102000 | 838509625 | 34600 | 34600 | 34600 | 34600 | 0 |
| 493 | 20250321 | 101900 | 838509625 | 34600 | 34600 | 34600 | 34600 | 40 |
| 494 | 20250321 | 101800 | 837125625 | 34600 | 34600 | 34600 | 34600 | 16 |
| 495 | 20250321 | 101700 | 836572025 | 34600 | 34600 | 34600 | 34600 | 40 |
| 496 | 20250321 | 101600 | 835188025 | 34600 | 34550 | 34600 | 34550 | 332 |
| 497 | 20250321 | 101500 | 823707275 | 34550 | 34550 | 34550 | 34550 | 0 |
| 498 | 20250321 | 101400 | 823707275 | 34550 | 34600 | 34600 | 34550 | 345 |
| 499 | 20250321 | 101300 | 811770375 | 34550 | 34550 | 34550 | 34550 | 16 |
| 500 | 20250321 | 101200 | 811217575 | 34550 | 34450 | 34575 | 34450 | 975 |
| 501 | 20250321 | 101100 | 777572000 | 34450 | 34500 | 34500 | 34450 | 141 |
| 502 | 20250321 | 101000 | 772711600 | 34500 | 34500 | 34500 | 34500 | 1 |
| 503 | 20250321 | 100900 | 772677100 | 34450 | 34500 | 34500 | 34450 | 2 |
| 504 | 20250321 | 100800 | 772608150 | 34500 | 34450 | 34500 | 34450 | 36 |
| 505 | 20250321 | 100700 | 771367800 | 34400 | 34400 | 34400 | 34400 | 34 |
| 506 | 20250321 | 100600 | 770198200 | 34450 | 34400 | 34450 | 34400 | 94 |
| 507 | 20250321 | 100500 | 766963900 | 34400 | 34400 | 34400 | 34400 | 178 |
| 508 | 20250321 | 100400 | 760840700 | 34350 | 34400 | 34400 | 34300 | 3057 |
| 509 | 20250321 | 100300 | 655732850 | 34400 | 34350 | 34400 | 34350 | 403 |
| 510 | 20250321 | 100200 | 641889200 | 34350 | 34500 | 34500 | 34350 | 1841 |
| 511 | 20250321 | 100100 | 578499350 | 34550 | 34550 | 34550 | 34550 | 0 |
| 512 | 20250321 | 100000 | 578499350 | 34550 | 34500 | 34550 | 34500 | 71 |
| 513 | 20250321 | 095900 | 576048600 | 34550 | 34550 | 34550 | 34550 | 96 |
| 514 | 20250321 | 095800 | 572731800 | 34550 | 34550 | 34550 | 34550 | 104 |
| 515 | 20250321 | 095700 | 569138600 | 34500 | 34550 | 34550 | 34500 | 13 |
| 516 | 20250321 | 095600 | 568689600 | 34500 | 34500 | 34500 | 34500 | 201 |
| 517 | 20250321 | 095500 | 561755100 | 34550 | 34550 | 34550 | 34550 | 361 |
| 518 | 20250321 | 095400 | 549282550 | 34550 | 34550 | 34550 | 34550 | 5 |
| 519 | 20250321 | 095300 | 549109800 | 34550 | 34550 | 34550 | 34550 | 10 |
| 520 | 20250321 | 095200 | 548764300 | 34550 | 34500 | 34550 | 34500 | 107 |
| 521 | 20250321 | 095100 | 545072750 | 34550 | 34600 | 34600 | 34550 | 469 |
| 522 | 20250321 | 095000 | 528868650 | 34600 | 34600 | 34600 | 34600 | 782 |
| 523 | 20250321 | 094900 | 501811450 | 34650 | 34650 | 34650 | 34650 | 16 |
| 524 | 20250321 | 094800 | 501257050 | 34650 | 34600 | 34650 | 34600 | 11 |
| 525 | 20250321 | 094700 | 500876400 | 34650 | 34650 | 34650 | 34650 | 15 |
| 526 | 20250321 | 094600 | 500356650 | 34650 | 34650 | 34650 | 34650 | 0 |
| 527 | 20250321 | 094500 | 500356650 | 34650 | 34650 | 34650 | 34650 | 2 |
| 528 | 20250321 | 094400 | 500287350 | 34600 | 34700 | 34700 | 34600 | 63 |
| 529 | 20250321 | 094300 | 498103750 | 34700 | 34650 | 34700 | 34650 | 53 |
| 530 | 20250321 | 094200 | 496267150 | 34650 | 34600 | 34650 | 34600 | 450 |
| 531 | 20250321 | 094100 | 480674900 | 34600 | 34650 | 34650 | 34600 | 43 |
| 532 | 20250321 | 094000 | 479186550 | 34600 | 34600 | 34600 | 34600 | 47 |
| 533 | 20250321 | 093900 | 477560350 | 34600 | 34650 | 34650 | 34600 | 234 |
| 534 | 20250321 | 093800 | 469452550 | 34600 | 34600 | 34650 | 34600 | 62 |
| 535 | 20250321 | 093700 | 467305800 | 34600 | 34600 | 34600 | 34600 | 55 |
| 536 | 20250321 | 093600 | 465402800 | 34650 | 34650 | 34650 | 34650 | 836 |
| 537 | 20250321 | 093500 | 436435400 | 34650 | 34650 | 34650 | 34600 | 654 |
| 538 | 20250321 | 093400 | 413774900 | 34650 | 34650 | 34650 | 34650 | 270 |
| 539 | 20250321 | 093300 | 404419400 | 34650 | 34500 | 34650 | 34500 | 333 |
| 540 | 20250321 | 093200 | 392894900 | 34600 | 34550 | 34600 | 34500 | 85 |
| 541 | 20250321 | 093100 | 389958950 | 34500 | 34650 | 34650 | 34450 | 4239 |
| 542 | 20250321 | 093000 | 243451200 | 34700 | 34750 | 34750 | 34700 | 37 |
| 543 | 20250321 | 092900 | 242167050 | 34750 | 34650 | 34750 | 34650 | 131 |
| 544 | 20250321 | 092800 | 237626500 | 34700 | 34600 | 34700 | 34600 | 536 |
| 545 | 20250321 | 092700 | 219050150 | 34650 | 34650 | 34650 | 34600 | 72 |
| 546 | 20250321 | 092600 | 216558400 | 34650 | 34650 | 34650 | 34650 | 168 |
| 547 | 20250321 | 092500 | 210737200 | 34700 | 34700 | 34700 | 34700 | 316 |
| 548 | 20250321 | 092400 | 199772000 | 34750 | 34750 | 34750 | 34750 | 4 |
| 549 | 20250321 | 092300 | 199633000 | 34750 | 34700 | 34750 | 34700 | 20 |
| 550 | 20250321 | 092200 | 198938700 | 34700 | 34750 | 34750 | 34700 | 17 |
| 551 | 20250321 | 092100 | 198348450 | 34750 | 34700 | 34750 | 34700 | 9 |
| 552 | 20250321 | 092000 | 198035800 | 34700 | 34700 | 34700 | 34700 | 1 |
| 553 | 20250321 | 091900 | 198001100 | 34700 | 34800 | 34800 | 34700 | 1216 |
| 554 | 20250321 | 091800 | 155757550 | 34800 | 34850 | 34850 | 34800 | 47 |
| 555 | 20250321 | 091700 | 154119700 | 34800 | 34800 | 34800 | 34800 | 157 |
| 556 | 20250321 | 091600 | 148656100 | 34800 | 34850 | 34850 | 34750 | 787 |
| 557 | 20250321 | 091500 | 121282000 | 34850 | 34850 | 34850 | 34800 | 451 |
| 558 | 20250321 | 091400 | 105581900 | 34850 | 34750 | 34900 | 34750 | 376 |
| 559 | 20250321 | 091300 | 92497050 | 34750 | 34650 | 34750 | 34650 | 6 |
| 560 | 20250321 | 091200 | 92289050 | 34650 | 34700 | 34750 | 34650 | 112 |
| 561 | 20250321 | 091100 | 88404550 | 34700 | 34850 | 34850 | 34700 | 400 |
| 562 | 20250321 | 091000 | 74511650 | 34800 | 34800 | 34850 | 34800 | 4 |
| 563 | 20250321 | 090900 | 74372400 | 34850 | 34850 | 34900 | 34750 | 42 |
| 564 | 20250321 | 090800 | 72910700 | 34850 | 34850 | 34900 | 34750 | 37 |
| 565 | 20250321 | 090700 | 71622550 | 34800 | 34800 | 34900 | 34800 | 203 |
| 566 | 20250321 | 090600 | 64556150 | 34800 | 35100 | 35100 | 34750 | 100 |
| 567 | 20250321 | 090500 | 61073700 | 35100 | 34750 | 35250 | 34750 | 508 |
| 568 | 20250321 | 090400 | 43347400 | 34750 | 34700 | 34950 | 34700 | 199 |
| 569 | 20250321 | 090300 | 36430150 | 34750 | 34850 | 34950 | 34750 | 271 |
| 570 | 20250321 | 090200 | 27000950 | 35000 | 35100 | 35100 | 34850 | 122 |
| 571 | 20250321 | 090100 | 22738000 | 35000 | 35250 | 35250 | 35000 | 270 |
| 572 | 20250321 | 090000 | 13267350 | 35200 | 35250 | 35250 | 35000 | 377 |