32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 190500 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 8034 |
| 3 | 20250321 | 190400 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 4 | 20250321 | 190300 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 5 | 20250321 | 190200 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 6 | 20250321 | 190100 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 7 | 20250321 | 190000 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 8 | 20250321 | 185900 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 9 | 20250321 | 185800 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 10 | 20250321 | 185700 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 11 | 20250321 | 185600 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 12 | 20250321 | 185500 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 13 | 20250321 | 185400 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 14 | 20250321 | 185300 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 15 | 20250321 | 185200 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 16 | 20250321 | 185100 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 17 | 20250321 | 185000 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 18 | 20250321 | 184900 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 19 | 20250321 | 184800 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 20 | 20250321 | 184700 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 21 | 20250321 | 184600 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 22 | 20250321 | 184500 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 23 | 20250321 | 184400 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 24 | 20250321 | 184300 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 25 | 20250321 | 184200 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 26 | 20250321 | 184100 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 27 | 20250321 | 184000 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 28 | 20250321 | 183900 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 29 | 20250321 | 183800 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 30 | 20250321 | 183700 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 31 | 20250321 | 183600 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 32 | 20250321 | 183500 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 8034 |
| 33 | 20250321 | 183400 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 34 | 20250321 | 183300 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 35 | 20250321 | 183200 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 36 | 20250321 | 183100 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 37 | 20250321 | 183000 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 38 | 20250321 | 182900 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 39 | 20250321 | 182800 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 40 | 20250321 | 182700 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 41 | 20250321 | 182600 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 42 | 20250321 | 182500 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 43 | 20250321 | 182400 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 44 | 20250321 | 182300 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 45 | 20250321 | 182200 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 46 | 20250321 | 182100 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 47 | 20250321 | 182000 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 48 | 20250321 | 181900 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 49 | 20250321 | 181800 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 50 | 20250321 | 181700 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 51 | 20250321 | 181600 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 52 | 20250321 | 181500 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 53 | 20250321 | 181400 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 54 | 20250321 | 181300 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 55 | 20250321 | 181200 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 56 | 20250321 | 181100 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 57 | 20250321 | 181000 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 58 | 20250321 | 180900 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 59 | 20250321 | 180800 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 60 | 20250321 | 180700 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 61 | 20250321 | 180600 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 62 | 20250321 | 180500 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 8034 |
| 63 | 20250321 | 180400 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 64 | 20250321 | 180300 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 65 | 20250321 | 180200 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 66 | 20250321 | 180100 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 67 | 20250321 | 180000 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 68 | 20250321 | 175900 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 69 | 20250321 | 175800 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 70 | 20250321 | 175700 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 71 | 20250321 | 175600 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 72 | 20250321 | 175500 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 73 | 20250321 | 175400 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 74 | 20250321 | 175300 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 75 | 20250321 | 175200 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 76 | 20250321 | 175100 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 77 | 20250321 | 175000 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 78 | 20250321 | 174900 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 79 | 20250321 | 174800 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 80 | 20250321 | 174700 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 81 | 20250321 | 174600 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 82 | 20250321 | 174500 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 83 | 20250321 | 174400 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 84 | 20250321 | 174300 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 85 | 20250321 | 174200 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 86 | 20250321 | 174100 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 87 | 20250321 | 174000 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 88 | 20250321 | 173900 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 89 | 20250321 | 173800 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 90 | 20250321 | 173700 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 91 | 20250321 | 173600 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 92 | 20250321 | 173500 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 8034 |
| 93 | 20250321 | 173400 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 94 | 20250321 | 173300 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 95 | 20250321 | 173200 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 96 | 20250321 | 173100 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 97 | 20250321 | 173000 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 98 | 20250321 | 172900 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 99 | 20250321 | 172800 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 100 | 20250321 | 172700 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 101 | 20250321 | 172600 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 102 | 20250321 | 172500 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 103 | 20250321 | 172400 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 104 | 20250321 | 172300 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 105 | 20250321 | 172200 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 106 | 20250321 | 172100 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 107 | 20250321 | 172000 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 108 | 20250321 | 171900 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 109 | 20250321 | 171800 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 110 | 20250321 | 171700 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 111 | 20250321 | 171600 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 112 | 20250321 | 171500 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 113 | 20250321 | 171400 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 114 | 20250321 | 171300 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 115 | 20250321 | 171200 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 116 | 20250321 | 171100 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 117 | 20250321 | 171000 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 118 | 20250321 | 170900 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 119 | 20250321 | 170800 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 120 | 20250321 | 170700 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 121 | 20250321 | 170600 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 122 | 20250321 | 170500 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 8034 |
| 123 | 20250321 | 170400 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 124 | 20250321 | 170300 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 125 | 20250321 | 170200 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 126 | 20250321 | 170100 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 127 | 20250321 | 170000 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 128 | 20250321 | 165900 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 129 | 20250321 | 165800 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 130 | 20250321 | 165700 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 131 | 20250321 | 165600 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 132 | 20250321 | 165500 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 133 | 20250321 | 165400 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 134 | 20250321 | 165300 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 135 | 20250321 | 165200 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 136 | 20250321 | 165100 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 137 | 20250321 | 165000 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 138 | 20250321 | 164900 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 139 | 20250321 | 164800 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 140 | 20250321 | 164700 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 141 | 20250321 | 164600 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 142 | 20250321 | 164500 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 143 | 20250321 | 164400 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 144 | 20250321 | 164300 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 145 | 20250321 | 164200 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 146 | 20250321 | 164100 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 147 | 20250321 | 164000 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 148 | 20250321 | 163900 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 149 | 20250321 | 163800 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 150 | 20250321 | 163700 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 151 | 20250321 | 163600 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 152 | 20250321 | 163500 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 8034 |
| 153 | 20250321 | 163400 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 154 | 20250321 | 163300 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 155 | 20250321 | 163200 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 156 | 20250321 | 163100 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 157 | 20250321 | 163000 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 158 | 20250321 | 162900 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 159 | 20250321 | 162800 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 160 | 20250321 | 162700 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 161 | 20250321 | 162600 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 162 | 20250321 | 162500 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 163 | 20250321 | 162400 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 164 | 20250321 | 162300 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 165 | 20250321 | 162200 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 166 | 20250321 | 162100 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 167 | 20250321 | 162000 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 168 | 20250321 | 161900 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 169 | 20250321 | 161800 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 170 | 20250321 | 161700 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 171 | 20250321 | 161600 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 172 | 20250321 | 161500 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 173 | 20250321 | 161400 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 174 | 20250321 | 161300 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 175 | 20250321 | 161200 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 176 | 20250321 | 161100 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 177 | 20250321 | 161000 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 178 | 20250321 | 160900 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 179 | 20250321 | 160800 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 180 | 20250321 | 160700 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 181 | 20250321 | 160600 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 182 | 20250321 | 160500 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 8034 |
| 183 | 20250321 | 160400 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 184 | 20250321 | 160300 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 185 | 20250321 | 160200 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 186 | 20250321 | 160100 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 187 | 20250321 | 160000 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 188 | 20250321 | 155900 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 189 | 20250321 | 155800 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 190 | 20250321 | 155700 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 191 | 20250321 | 155600 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 192 | 20250321 | 155500 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 193 | 20250321 | 155400 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 194 | 20250321 | 155300 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 195 | 20250321 | 155200 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 196 | 20250321 | 155100 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 197 | 20250321 | 155000 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 198 | 20250321 | 154900 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 199 | 20250321 | 154800 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 200 | 20250321 | 154700 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 201 | 20250321 | 154600 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 202 | 20250321 | 154500 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 203 | 20250321 | 154400 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 204 | 20250321 | 154300 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 205 | 20250321 | 154200 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 206 | 20250321 | 154100 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 207 | 20250321 | 154000 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 208 | 20250321 | 153900 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 209 | 20250321 | 153800 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 210 | 20250321 | 153700 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 211 | 20250321 | 153600 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 212 | 20250321 | 153500 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 8034 |
| 213 | 20250321 | 153400 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 214 | 20250321 | 153300 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 215 | 20250321 | 153200 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 216 | 20250321 | 153100 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 217 | 20250321 | 153000 | 6312637525 | 25000 | 25000 | 25000 | 25000 | 8034 |
| 218 | 20250321 | 152900 | 6111787525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 219 | 20250321 | 152800 | 6111787525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 220 | 20250321 | 152700 | 6111787525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 221 | 20250321 | 152600 | 6111787525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 222 | 20250321 | 152500 | 6111787525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 223 | 20250321 | 152400 | 6111787525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 224 | 20250321 | 152300 | 6111787525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 225 | 20250321 | 152200 | 6111787525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 226 | 20250321 | 152100 | 6111787525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 227 | 20250321 | 152000 | 6111787525 | 25000 | 25000 | 25000 | 25000 | 0 |
| 228 | 20250321 | 151900 | 6111787525 | 25000 | 25050 | 25050 | 24950 | 2040 |
| 229 | 20250321 | 151800 | 6060786575 | 25000 | 25050 | 25050 | 25000 | 1361 |
| 230 | 20250321 | 151700 | 6026754175 | 25050 | 25000 | 25050 | 25000 | 1166 |
| 231 | 20250321 | 151600 | 5997603275 | 25050 | 25000 | 25050 | 25000 | 1644 |
| 232 | 20250321 | 151500 | 5956500175 | 25000 | 25000 | 25050 | 24950 | 1709 |
| 233 | 20250321 | 151400 | 5913793475 | 25050 | 25050 | 25100 | 25000 | 2897 |
| 234 | 20250321 | 151300 | 5841295675 | 25050 | 25050 | 25100 | 25000 | 2236 |
| 235 | 20250321 | 151200 | 5785278175 | 25050 | 25100 | 25100 | 25050 | 628 |
| 236 | 20250321 | 151100 | 5769521750 | 25100 | 25050 | 25100 | 25050 | 382 |
| 237 | 20250321 | 151000 | 5759941450 | 25050 | 25100 | 25125 | 25050 | 1170 |
| 238 | 20250321 | 150900 | 5730629425 | 25100 | 25125 | 25125 | 25100 | 1733 |
| 239 | 20250321 | 150800 | 5687126650 | 25125 | 25125 | 25125 | 25125 | 10 |
| 240 | 20250321 | 150700 | 5686875400 | 25100 | 25100 | 25125 | 25100 | 174 |
| 241 | 20250321 | 150600 | 5682507925 | 25125 | 25150 | 25150 | 25100 | 55 |
| 242 | 20250321 | 150500 | 5681126925 | 25150 | 25150 | 25150 | 25150 | 227 |
| 243 | 20250321 | 150400 | 5675417875 | 25150 | 25150 | 25150 | 25150 | 457 |
| 244 | 20250321 | 150300 | 5663924325 | 25100 | 25150 | 25150 | 25100 | 715 |
| 245 | 20250321 | 150200 | 5645949475 | 25100 | 25150 | 25150 | 25100 | 1204 |
| 246 | 20250321 | 150100 | 5615670875 | 25200 | 25200 | 25250 | 25150 | 684 |
| 247 | 20250321 | 150000 | 5598433575 | 25150 | 25150 | 25150 | 25150 | 10 |
| 248 | 20250321 | 145900 | 5598182075 | 25150 | 25200 | 25200 | 25150 | 176 |
| 249 | 20250321 | 145800 | 5593750675 | 25200 | 25150 | 25200 | 25150 | 446 |
| 250 | 20250321 | 145700 | 5582513975 | 25200 | 25150 | 25200 | 25150 | 131 |
| 251 | 20250321 | 145600 | 5579219275 | 25150 | 25150 | 25150 | 25150 | 250 |
| 252 | 20250321 | 145500 | 5572931775 | 25150 | 25200 | 25200 | 25150 | 30 |
| 253 | 20250321 | 145400 | 5572177025 | 25200 | 25150 | 25200 | 25150 | 50 |
| 254 | 20250321 | 145300 | 5570917075 | 25200 | 25100 | 25200 | 25100 | 435 |
| 255 | 20250321 | 145200 | 5559991075 | 25200 | 25250 | 25250 | 25150 | 396 |
| 256 | 20250321 | 145100 | 5550025875 | 25250 | 25200 | 25250 | 25200 | 118 |
| 257 | 20250321 | 145000 | 5547050575 | 25250 | 25275 | 25275 | 25250 | 572 |
| 258 | 20250321 | 144900 | 5532607450 | 25275 | 25200 | 25275 | 25200 | 839 |
| 259 | 20250321 | 144800 | 5511422250 | 25200 | 25250 | 25250 | 25175 | 167 |
| 260 | 20250321 | 144700 | 5507205625 | 25150 | 25050 | 25250 | 25050 | 4322 |
| 261 | 20250321 | 144600 | 5398325025 | 25100 | 25100 | 25100 | 25050 | 58 |
| 262 | 20250321 | 144500 | 5396871575 | 25050 | 25100 | 25150 | 25050 | 1372 |
| 263 | 20250321 | 144400 | 5362443425 | 25100 | 25100 | 25150 | 25100 | 1271 |
| 264 | 20250321 | 144300 | 5330541275 | 25100 | 25125 | 25125 | 25100 | 192 |
| 265 | 20250321 | 144200 | 5325722050 | 25100 | 25100 | 25150 | 25050 | 672 |
| 266 | 20250321 | 144100 | 5308867850 | 25150 | 25150 | 25150 | 25150 | 0 |
| 267 | 20250321 | 144000 | 5308867850 | 25150 | 25150 | 25150 | 25150 | 1 |
| 268 | 20250321 | 143900 | 5308842700 | 25150 | 25100 | 25150 | 25100 | 96 |
| 269 | 20250321 | 143800 | 5306431300 | 25100 | 25150 | 25150 | 25100 | 91 |
| 270 | 20250321 | 143700 | 5304147150 | 25050 | 25050 | 25100 | 25050 | 255 |
| 271 | 20250321 | 143600 | 5297750600 | 25050 | 25100 | 25100 | 25050 | 884 |
| 272 | 20250321 | 143500 | 5275587700 | 25150 | 25050 | 25150 | 25050 | 330 |
| 273 | 20250321 | 143400 | 5267307500 | 25000 | 25150 | 25150 | 25000 | 5309 |
| 274 | 20250321 | 143300 | 5134386100 | 25150 | 25150 | 25150 | 25150 | 51 |
| 275 | 20250321 | 143200 | 5133103450 | 25150 | 25150 | 25150 | 25150 | 10 |
| 276 | 20250321 | 143100 | 5132851950 | 25100 | 25100 | 25100 | 25100 | 237 |
| 277 | 20250321 | 143000 | 5126903250 | 25100 | 25150 | 25150 | 25100 | 920 |
| 278 | 20250321 | 142900 | 5103810850 | 25150 | 25200 | 25200 | 25150 | 94 |
| 279 | 20250321 | 142800 | 5101446700 | 25200 | 25175 | 25200 | 25150 | 11 |
| 280 | 20250321 | 142700 | 5101169975 | 25150 | 25150 | 25150 | 25150 | 0 |
| 281 | 20250321 | 142600 | 5101169975 | 25150 | 25150 | 25150 | 25150 | 185 |
| 282 | 20250321 | 142500 | 5096517225 | 25150 | 25150 | 25150 | 25150 | 371 |
| 283 | 20250321 | 142400 | 5087186575 | 25200 | 25200 | 25200 | 25200 | 10 |
| 284 | 20250321 | 142300 | 5086934575 | 25150 | 25150 | 25150 | 25150 | 200 |
| 285 | 20250321 | 142200 | 5081904575 | 25200 | 25250 | 25250 | 25200 | 379 |
| 286 | 20250321 | 142100 | 5072353375 | 25250 | 25200 | 25250 | 25200 | 480 |
| 287 | 20250321 | 142000 | 5060252025 | 25150 | 25150 | 25150 | 25150 | 274 |
| 288 | 20250321 | 141900 | 5053360925 | 25150 | 25150 | 25150 | 25150 | 31 |
| 289 | 20250321 | 141800 | 5052581275 | 25150 | 25150 | 25200 | 25150 | 15 |
| 290 | 20250321 | 141700 | 5052203975 | 25150 | 25150 | 25150 | 25150 | 20 |
| 291 | 20250321 | 141600 | 5051700975 | 25200 | 25150 | 25200 | 25100 | 389 |
| 292 | 20250321 | 141500 | 5041918000 | 25150 | 25150 | 25150 | 25150 | 1 |
| 293 | 20250321 | 141400 | 5041892850 | 25150 | 25150 | 25150 | 25150 | 554 |
| 294 | 20250321 | 141300 | 5027959750 | 25150 | 25150 | 25200 | 25150 | 88 |
| 295 | 20250321 | 141200 | 5025746050 | 25150 | 25150 | 25150 | 25150 | 5 |
| 296 | 20250321 | 141100 | 5025620300 | 25150 | 25200 | 25200 | 25150 | 219 |
| 297 | 20250321 | 141000 | 5020106500 | 25200 | 25150 | 25200 | 25150 | 481 |
| 298 | 20250321 | 140900 | 5008004250 | 25150 | 25150 | 25150 | 25150 | 47 |
| 299 | 20250321 | 140800 | 5006822200 | 25150 | 25200 | 25200 | 25150 | 78 |
| 300 | 20250321 | 140700 | 5004858250 | 25200 | 25200 | 25200 | 25200 | 26 |
| 301 | 20250321 | 140600 | 5004203050 | 25200 | 25225 | 25225 | 25175 | 863 |
| 302 | 20250321 | 140500 | 4982456100 | 25250 | 25250 | 25250 | 25250 | 9 |
| 303 | 20250321 | 140400 | 4982228850 | 25250 | 25250 | 25250 | 25250 | 86 |
| 304 | 20250321 | 140300 | 4980057350 | 25250 | 25300 | 25300 | 25250 | 695 |
| 305 | 20250321 | 140200 | 4962505950 | 25300 | 25300 | 25300 | 25300 | 213 |
| 306 | 20250321 | 140100 | 4957117050 | 25300 | 25350 | 25350 | 25300 | 280 |
| 307 | 20250321 | 140000 | 4950030600 | 25300 | 25300 | 25300 | 25300 | 256 |
| 308 | 20250321 | 135900 | 4943553800 | 25300 | 25300 | 25300 | 25300 | 0 |
| 309 | 20250321 | 135800 | 4943553800 | 25300 | 25300 | 25300 | 25300 | 1 |
| 310 | 20250321 | 135700 | 4943528500 | 25350 | 25350 | 25350 | 25350 | 191 |
| 311 | 20250321 | 135600 | 4938686650 | 25300 | 25300 | 25300 | 25300 | 12 |
| 312 | 20250321 | 135500 | 4938383050 | 25300 | 25275 | 25300 | 25275 | 215 |
| 313 | 20250321 | 135400 | 4932943925 | 25250 | 25250 | 25250 | 25250 | 8 |
| 314 | 20250321 | 135300 | 4932741925 | 25250 | 25250 | 25250 | 25250 | 62 |
| 315 | 20250321 | 135200 | 4931176425 | 25300 | 25400 | 25400 | 25300 | 774 |
| 316 | 20250321 | 135100 | 4911576575 | 25400 | 25350 | 25400 | 25350 | 256 |
| 317 | 20250321 | 135000 | 4905084275 | 25350 | 25350 | 25350 | 25350 | 0 |
| 318 | 20250321 | 134900 | 4905084275 | 25350 | 25350 | 25350 | 25350 | 98 |
| 319 | 20250321 | 134800 | 4902599975 | 25300 | 25300 | 25300 | 25300 | 10 |
| 320 | 20250321 | 134700 | 4902346975 | 25350 | 25350 | 25350 | 25350 | 360 |
| 321 | 20250321 | 134600 | 4893220975 | 25350 | 25350 | 25350 | 25350 | 72 |
| 322 | 20250321 | 134500 | 4891395775 | 25300 | 25300 | 25300 | 25250 | 926 |
| 323 | 20250321 | 134400 | 4867968025 | 25300 | 25250 | 25300 | 25250 | 8 |
| 324 | 20250321 | 134300 | 4867765675 | 25250 | 25250 | 25250 | 25250 | 0 |
| 325 | 20250321 | 134200 | 4867765675 | 25250 | 25250 | 25250 | 25250 | 0 |
| 326 | 20250321 | 134100 | 4867765675 | 25250 | 25250 | 25250 | 25200 | 208 |
| 327 | 20250321 | 134000 | 4862513725 | 25250 | 25250 | 25250 | 25250 | 56 |
| 328 | 20250321 | 133900 | 4861099725 | 25250 | 25250 | 25250 | 25250 | 0 |
| 329 | 20250321 | 133800 | 4861099725 | 25250 | 25250 | 25300 | 25250 | 89 |
| 330 | 20250321 | 133700 | 4858852275 | 25200 | 25250 | 25300 | 25200 | 68 |
| 331 | 20250321 | 133600 | 4857137275 | 25250 | 25250 | 25250 | 25250 | 1 |
| 332 | 20250321 | 133500 | 4857112025 | 25250 | 25250 | 25250 | 25250 | 39 |
| 333 | 20250321 | 133400 | 4856127275 | 25250 | 25250 | 25250 | 25250 | 350 |
| 334 | 20250321 | 133300 | 4847289775 | 25250 | 25250 | 25250 | 25250 | 206 |
| 335 | 20250321 | 133200 | 4842088275 | 25250 | 25250 | 25250 | 25250 | 64 |
| 336 | 20250321 | 133100 | 4840472275 | 25250 | 25225 | 25250 | 25225 | 44 |
| 337 | 20250321 | 133000 | 4839361700 | 25225 | 25200 | 25225 | 25200 | 214 |
| 338 | 20250321 | 132900 | 4833968800 | 25250 | 25250 | 25250 | 25250 | 648 |
| 339 | 20250321 | 132800 | 4817606800 | 25250 | 25300 | 25300 | 25250 | 40 |
| 340 | 20250321 | 132700 | 4816596550 | 25300 | 25300 | 25300 | 25300 | 236 |
| 341 | 20250321 | 132600 | 4810625750 | 25350 | 25300 | 25350 | 25300 | 335 |
| 342 | 20250321 | 132500 | 4802146350 | 25350 | 25350 | 25350 | 25350 | 54 |
| 343 | 20250321 | 132400 | 4800777450 | 25300 | 25350 | 25350 | 25300 | 16 |
| 344 | 20250321 | 132300 | 4800372600 | 25350 | 25350 | 25350 | 25300 | 120 |
| 345 | 20250321 | 132200 | 4797331350 | 25350 | 25300 | 25350 | 25250 | 277 |
| 346 | 20250321 | 132100 | 4790316550 | 25350 | 25300 | 25350 | 25300 | 261 |
| 347 | 20250321 | 132000 | 4783712900 | 25300 | 25300 | 25300 | 25300 | 425 |
| 348 | 20250321 | 131900 | 4772960400 | 25300 | 25250 | 25300 | 25250 | 57 |
| 349 | 20250321 | 131800 | 4771519200 | 25300 | 25300 | 25300 | 25250 | 12 |
| 350 | 20250321 | 131700 | 4771215950 | 25300 | 25300 | 25300 | 25300 | 114 |
| 351 | 20250321 | 131600 | 4768331750 | 25250 | 25300 | 25300 | 25250 | 890 |
| 352 | 20250321 | 131500 | 4745814950 | 25300 | 25300 | 25300 | 25300 | 146 |
| 353 | 20250321 | 131400 | 4742121150 | 25250 | 25300 | 25300 | 25250 | 21 |
| 354 | 20250321 | 131300 | 4741590850 | 25275 | 25275 | 25275 | 25275 | 14 |
| 355 | 20250321 | 131200 | 4741237000 | 25250 | 25300 | 25300 | 25250 | 1588 |
| 356 | 20250321 | 131100 | 4701064150 | 25350 | 25325 | 25350 | 25325 | 858 |
| 357 | 20250321 | 131000 | 4679314575 | 25325 | 25300 | 25325 | 25300 | 262 |
| 358 | 20250321 | 130900 | 4672685950 | 25350 | 25350 | 25350 | 25350 | 139 |
| 359 | 20250321 | 130800 | 4669162300 | 25300 | 25350 | 25350 | 25300 | 126 |
| 360 | 20250321 | 130700 | 4665968300 | 25350 | 25350 | 25350 | 25350 | 48 |
| 361 | 20250321 | 130600 | 4664751500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 362 | 20250321 | 130500 | 4664751500 | 25400 | 25350 | 25400 | 25350 | 161 |
| 363 | 20250321 | 130400 | 4660662500 | 25350 | 25300 | 25350 | 25300 | 208 |
| 364 | 20250321 | 130300 | 4655395750 | 25350 | 25350 | 25350 | 25350 | 229 |
| 365 | 20250321 | 130200 | 4649590600 | 25350 | 25350 | 25350 | 25300 | 62 |
| 366 | 20250321 | 130100 | 4648020550 | 25350 | 25300 | 25350 | 25300 | 175 |
| 367 | 20250321 | 130000 | 4643584450 | 25350 | 25350 | 25350 | 25350 | 16 |
| 368 | 20250321 | 125900 | 4643178850 | 25300 | 25350 | 25350 | 25300 | 7 |
| 369 | 20250321 | 125800 | 4643001700 | 25350 | 25300 | 25350 | 25300 | 88 |
| 370 | 20250321 | 125700 | 4640772950 | 25300 | 25350 | 25350 | 25300 | 45 |
| 371 | 20250321 | 125600 | 4639634400 | 25350 | 25350 | 25350 | 25350 | 11 |
| 372 | 20250321 | 125500 | 4639355550 | 25350 | 25300 | 25350 | 25300 | 592 |
| 373 | 20250321 | 125400 | 4624373950 | 25300 | 25250 | 25300 | 25250 | 42 |
| 374 | 20250321 | 125300 | 4623313400 | 25250 | 25250 | 25250 | 25250 | 225 |
| 375 | 20250321 | 125200 | 4617632150 | 25250 | 25250 | 25250 | 25250 | 174 |
| 376 | 20250321 | 125100 | 4613238650 | 25200 | 25300 | 25300 | 25200 | 27 |
| 377 | 20250321 | 125000 | 4612556850 | 25200 | 25300 | 25300 | 25200 | 1800 |
| 378 | 20250321 | 124900 | 4567166950 | 25250 | 25300 | 25300 | 25250 | 4 |
| 379 | 20250321 | 124800 | 4567065800 | 25300 | 25300 | 25300 | 25300 | 254 |
| 380 | 20250321 | 124700 | 4560639600 | 25300 | 25350 | 25350 | 25300 | 172 |
| 381 | 20250321 | 124600 | 4556287500 | 25300 | 25300 | 25300 | 25250 | 315 |
| 382 | 20250321 | 124500 | 4548321850 | 25300 | 25250 | 25300 | 25250 | 329 |
| 383 | 20250321 | 124400 | 4540013400 | 25250 | 25300 | 25300 | 25250 | 378 |
| 384 | 20250321 | 124300 | 4530451850 | 25300 | 25300 | 25300 | 25300 | 23 |
| 385 | 20250321 | 124200 | 4529869950 | 25300 | 25300 | 25300 | 25300 | 208 |
| 386 | 20250321 | 124100 | 4524607550 | 25350 | 25300 | 25350 | 25300 | 635 |
| 387 | 20250321 | 124000 | 4508534450 | 25300 | 25350 | 25350 | 25250 | 1757 |
| 388 | 20250321 | 123900 | 4464098300 | 25400 | 25400 | 25400 | 25400 | 122 |
| 389 | 20250321 | 123800 | 4460999500 | 25400 | 25400 | 25400 | 25400 | 357 |
| 390 | 20250321 | 123700 | 4451931700 | 25350 | 25300 | 25350 | 25300 | 814 |
| 391 | 20250321 | 123600 | 4431302300 | 25300 | 25300 | 25300 | 25300 | 20 |
| 392 | 20250321 | 123500 | 4430796300 | 25300 | 25300 | 25300 | 25250 | 295 |
| 393 | 20250321 | 123400 | 4423333025 | 25300 | 25300 | 25300 | 25250 | 162 |
| 394 | 20250321 | 123300 | 4419241975 | 25300 | 25250 | 25300 | 25250 | 112 |
| 395 | 20250321 | 123200 | 4416410325 | 25300 | 25300 | 25300 | 25300 | 1140 |
| 396 | 20250321 | 123100 | 4387568325 | 25250 | 25250 | 25250 | 25250 | 580 |
| 397 | 20250321 | 123000 | 4372923325 | 25250 | 25250 | 25250 | 25250 | 20 |
| 398 | 20250321 | 122900 | 4372418325 | 25250 | 25250 | 25250 | 25250 | 15 |
| 399 | 20250321 | 122800 | 4372039575 | 25250 | 25200 | 25250 | 25200 | 331 |
| 400 | 20250321 | 122700 | 4363684475 | 25225 | 25225 | 25225 | 25200 | 19 |
| 401 | 20250321 | 122600 | 4363205575 | 25225 | 25200 | 25225 | 25200 | 23 |
| 402 | 20250321 | 122500 | 4362625925 | 25225 | 25225 | 25225 | 25225 | 0 |
| 403 | 20250321 | 122400 | 4362625925 | 25225 | 25200 | 25225 | 25200 | 70 |
| 404 | 20250321 | 122300 | 4360861875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 405 | 20250321 | 122200 | 4360861875 | 25200 | 25200 | 25250 | 25200 | 24 |
| 406 | 20250321 | 122100 | 4360256825 | 25200 | 25200 | 25200 | 25150 | 171 |
| 407 | 20250321 | 122000 | 4355949125 | 25150 | 25250 | 25250 | 25150 | 583 |
| 408 | 20250321 | 121900 | 4341257775 | 25250 | 25250 | 25250 | 25250 | 11 |
| 409 | 20250321 | 121800 | 4340980025 | 25250 | 25250 | 25250 | 25250 | 112 |
| 410 | 20250321 | 121700 | 4338152025 | 25200 | 25150 | 25300 | 25150 | 4398 |
| 411 | 20250321 | 121600 | 4227453375 | 25150 | 25150 | 25150 | 25150 | 104 |
| 412 | 20250321 | 121500 | 4224837775 | 25150 | 25150 | 25150 | 25100 | 892 |
| 413 | 20250321 | 121400 | 4202423975 | 25150 | 25150 | 25150 | 25150 | 103 |
| 414 | 20250321 | 121300 | 4199833525 | 25150 | 25200 | 25200 | 25150 | 101 |
| 415 | 20250321 | 121200 | 4197293325 | 25200 | 25200 | 25200 | 25200 | 453 |
| 416 | 20250321 | 121100 | 4185877725 | 25200 | 25150 | 25200 | 25150 | 92 |
| 417 | 20250321 | 121000 | 4183563725 | 25200 | 25150 | 25200 | 25150 | 235 |
| 418 | 20250321 | 120900 | 4177649225 | 25150 | 25200 | 25200 | 25150 | 160 |
| 419 | 20250321 | 120800 | 4173622275 | 25150 | 25150 | 25150 | 25150 | 1 |
| 420 | 20250321 | 120700 | 4173597125 | 25200 | 25200 | 25200 | 25200 | 79 |
| 421 | 20250321 | 120600 | 4171606325 | 25150 | 25200 | 25200 | 25150 | 349 |
| 422 | 20250321 | 120500 | 4162822025 | 25200 | 25250 | 25250 | 25200 | 86 |
| 423 | 20250321 | 120400 | 4160654675 | 25250 | 25250 | 25300 | 25250 | 230 |
| 424 | 20250321 | 120300 | 4154843075 | 25300 | 25250 | 25300 | 25250 | 144 |
| 425 | 20250321 | 120200 | 4151202825 | 25250 | 25250 | 25250 | 25250 | 188 |
| 426 | 20250321 | 120100 | 4146455825 | 25250 | 25250 | 25250 | 25200 | 602 |
| 427 | 20250321 | 120000 | 4131255425 | 25250 | 25250 | 25250 | 25200 | 425 |
| 428 | 20250321 | 115900 | 4120524325 | 25250 | 25300 | 25300 | 25250 | 197 |
| 429 | 20250321 | 115800 | 4115540325 | 25300 | 25350 | 25400 | 25300 | 602 |
| 430 | 20250321 | 115700 | 4100299225 | 25350 | 25300 | 25350 | 25300 | 393 |
| 431 | 20250321 | 115600 | 4090351950 | 25300 | 25350 | 25350 | 25300 | 1303 |
| 432 | 20250321 | 115500 | 4057343950 | 25350 | 25300 | 25350 | 25300 | 943 |
| 433 | 20250321 | 115400 | 4033439750 | 25300 | 25200 | 25300 | 25200 | 4010 |
| 434 | 20250321 | 115300 | 3932272700 | 25200 | 25200 | 25200 | 25200 | 94 |
| 435 | 20250321 | 115200 | 3929903900 | 25200 | 25200 | 25200 | 25200 | 775 |
| 436 | 20250321 | 115100 | 3910373900 | 25250 | 25150 | 25250 | 25150 | 2085 |
| 437 | 20250321 | 115000 | 3857822900 | 25150 | 25175 | 25175 | 25150 | 58 |
| 438 | 20250321 | 114900 | 3856364150 | 25200 | 25200 | 25200 | 25200 | 109 |
| 439 | 20250321 | 114800 | 3853617350 | 25150 | 25100 | 25150 | 25100 | 2261 |
| 440 | 20250321 | 114700 | 3796784200 | 25100 | 25050 | 25100 | 25050 | 2143 |
| 441 | 20250321 | 114600 | 3743019900 | 25050 | 25100 | 25100 | 25050 | 361 |
| 442 | 20250321 | 114500 | 3733973250 | 25100 | 25100 | 25100 | 25050 | 58 |
| 443 | 20250321 | 114400 | 3732519950 | 25100 | 25050 | 25100 | 25050 | 160 |
| 444 | 20250321 | 114300 | 3728511650 | 25050 | 25050 | 25050 | 25050 | 256 |
| 445 | 20250321 | 114200 | 3722098850 | 25050 | 25050 | 25050 | 25050 | 1 |
| 446 | 20250321 | 114100 | 3722073800 | 25050 | 25050 | 25050 | 25050 | 602 |
| 447 | 20250321 | 114000 | 3706993700 | 25050 | 25000 | 25050 | 24950 | 391 |
| 448 | 20250321 | 113900 | 3697208100 | 25000 | 24975 | 25050 | 24950 | 859 |
| 449 | 20250321 | 113800 | 3675736650 | 24950 | 24950 | 25000 | 24950 | 288 |
| 450 | 20250321 | 113700 | 3668549550 | 25000 | 25000 | 25000 | 25000 | 255 |
| 451 | 20250321 | 113600 | 3662174550 | 25000 | 25000 | 25050 | 25000 | 352 |
| 452 | 20250321 | 113500 | 3653374450 | 25000 | 25000 | 25000 | 25000 | 185 |
| 453 | 20250321 | 113400 | 3648749450 | 25000 | 25000 | 25000 | 24950 | 196 |
| 454 | 20250321 | 113300 | 3643849950 | 25000 | 24950 | 25000 | 24950 | 240 |
| 455 | 20250321 | 113200 | 3637860450 | 24950 | 24950 | 25000 | 24900 | 211 |
| 456 | 20250321 | 113100 | 3632598500 | 24950 | 25000 | 25000 | 24950 | 541 |
| 457 | 20250321 | 113000 | 3619077550 | 24950 | 24925 | 24950 | 24900 | 896 |
| 458 | 20250321 | 112900 | 3596730775 | 24900 | 24900 | 24950 | 24850 | 418 |
| 459 | 20250321 | 112800 | 3586322825 | 24850 | 24900 | 24900 | 24850 | 18 |
| 460 | 20250321 | 112700 | 3585874725 | 24850 | 24850 | 24900 | 24850 | 18 |
| 461 | 20250321 | 112600 | 3585427025 | 24850 | 24850 | 24900 | 24850 | 125 |
| 462 | 20250321 | 112500 | 3582315625 | 24850 | 24850 | 24900 | 24850 | 100 |
| 463 | 20250321 | 112400 | 3579829575 | 24850 | 24850 | 24850 | 24850 | 30 |
| 464 | 20250321 | 112300 | 3579084075 | 24850 | 24850 | 24850 | 24800 | 248 |
| 465 | 20250321 | 112200 | 3572921325 | 24800 | 24800 | 24800 | 24800 | 120 |
| 466 | 20250321 | 112100 | 3569945325 | 24800 | 24800 | 24800 | 24800 | 734 |
| 467 | 20250321 | 112000 | 3551742125 | 24800 | 24800 | 24800 | 24800 | 571 |
| 468 | 20250321 | 111900 | 3537581325 | 24750 | 24750 | 24750 | 24750 | 0 |
| 469 | 20250321 | 111800 | 3537581325 | 24750 | 24800 | 24800 | 24700 | 454 |
| 470 | 20250321 | 111700 | 3526344425 | 24800 | 24800 | 24800 | 24800 | 22 |
| 471 | 20250321 | 111600 | 3525798825 | 24800 | 24775 | 24800 | 24750 | 262 |
| 472 | 20250321 | 111500 | 3519309525 | 24750 | 24750 | 24750 | 24750 | 242 |
| 473 | 20250321 | 111400 | 3513320025 | 24750 | 24750 | 24750 | 24750 | 9 |
| 474 | 20250321 | 111300 | 3513097275 | 24700 | 24750 | 24750 | 24700 | 480 |
| 475 | 20250321 | 111200 | 3501227725 | 24750 | 24750 | 24750 | 24750 | 18 |
| 476 | 20250321 | 111100 | 3500782225 | 24750 | 24750 | 24750 | 24750 | 248 |
| 477 | 20250321 | 111000 | 3494644225 | 24750 | 24700 | 24750 | 24700 | 527 |
| 478 | 20250321 | 110900 | 3481613475 | 24750 | 24700 | 24750 | 24700 | 1691 |
| 479 | 20250321 | 110800 | 3439845525 | 24700 | 24700 | 24700 | 24650 | 128 |
| 480 | 20250321 | 110700 | 3436689425 | 24700 | 24650 | 24700 | 24650 | 100 |
| 481 | 20250321 | 110600 | 3434224275 | 24700 | 24700 | 24700 | 24600 | 406 |
| 482 | 20250321 | 110500 | 3424236075 | 24700 | 24650 | 24700 | 24650 | 31 |
| 483 | 20250321 | 110400 | 3423471125 | 24600 | 24650 | 24650 | 24600 | 363 |
| 484 | 20250321 | 110300 | 3414537975 | 24700 | 24700 | 24700 | 24700 | 0 |
| 485 | 20250321 | 110200 | 3414537975 | 24700 | 24600 | 24700 | 24600 | 169 |
| 486 | 20250321 | 110100 | 3410380475 | 24600 | 24650 | 24650 | 24600 | 782 |
| 487 | 20250321 | 110000 | 3391139075 | 24650 | 24700 | 24700 | 24650 | 15 |
| 488 | 20250321 | 105900 | 3390768675 | 24700 | 24600 | 24700 | 24600 | 111 |
| 489 | 20250321 | 105800 | 3388033325 | 24600 | 24700 | 24700 | 24600 | 502 |
| 490 | 20250321 | 105700 | 3375658775 | 24650 | 24650 | 24675 | 24650 | 291 |
| 491 | 20250321 | 105600 | 3368484875 | 24600 | 24650 | 24650 | 24600 | 189 |
| 492 | 20250321 | 105500 | 3363835025 | 24650 | 24650 | 24650 | 24650 | 7 |
| 493 | 20250321 | 105400 | 3363662475 | 24600 | 24700 | 24700 | 24600 | 500 |
| 494 | 20250321 | 105300 | 3351338175 | 24650 | 24650 | 24650 | 24650 | 275 |
| 495 | 20250321 | 105200 | 3344559425 | 24650 | 24700 | 24700 | 24650 | 7 |
| 496 | 20250321 | 105100 | 3344386675 | 24700 | 24700 | 24700 | 24650 | 64 |
| 497 | 20250321 | 105000 | 3342807925 | 24650 | 24650 | 24700 | 24650 | 105 |
| 498 | 20250321 | 104900 | 3340215075 | 24700 | 24700 | 24700 | 24600 | 118 |
| 499 | 20250321 | 104800 | 3337300875 | 24600 | 24600 | 24600 | 24600 | 182 |
| 500 | 20250321 | 104700 | 3332823675 | 24600 | 24650 | 24650 | 24600 | 118 |
| 501 | 20250321 | 104600 | 3329915775 | 24650 | 24600 | 24700 | 24600 | 138 |
| 502 | 20250321 | 104500 | 3326519925 | 24600 | 24700 | 24700 | 24600 | 3 |
| 503 | 20250321 | 104400 | 3326445925 | 24650 | 24650 | 24650 | 24650 | 507 |
| 504 | 20250321 | 104300 | 3313948375 | 24650 | 24650 | 24650 | 24650 | 853 |
| 505 | 20250321 | 104200 | 3292921925 | 24650 | 24600 | 24650 | 24600 | 348 |
| 506 | 20250321 | 104100 | 3284358075 | 24600 | 24650 | 24650 | 24600 | 11 |
| 507 | 20250321 | 104000 | 3284087425 | 24600 | 24650 | 24650 | 24600 | 130 |
| 508 | 20250321 | 103900 | 3280884925 | 24650 | 24600 | 24650 | 24600 | 310 |
| 509 | 20250321 | 103800 | 3273245625 | 24600 | 24600 | 24600 | 24600 | 16 |
| 510 | 20250321 | 103700 | 3272852025 | 24600 | 24650 | 24650 | 24600 | 264 |
| 511 | 20250321 | 103600 | 3266354525 | 24650 | 24650 | 24650 | 24650 | 62 |
| 512 | 20250321 | 103500 | 3264826225 | 24650 | 24600 | 24700 | 24550 | 251 |
| 513 | 20250321 | 103400 | 3258654075 | 24650 | 24600 | 24650 | 24550 | 3992 |
| 514 | 20250321 | 103300 | 3160271275 | 24600 | 24600 | 24600 | 24600 | 200 |
| 515 | 20250321 | 103200 | 3155351275 | 24650 | 24625 | 24650 | 24600 | 145 |
| 516 | 20250321 | 103100 | 3151781225 | 24650 | 24600 | 24650 | 24600 | 209 |
| 517 | 20250321 | 103000 | 3146639725 | 24650 | 24650 | 24700 | 24600 | 167 |
| 518 | 20250321 | 102900 | 3142528075 | 24650 | 24600 | 24650 | 24600 | 323 |
| 519 | 20250321 | 102800 | 3134581700 | 24600 | 24650 | 24650 | 24600 | 29 |
| 520 | 20250321 | 102700 | 3133867525 | 24600 | 24650 | 24700 | 24600 | 132 |
| 521 | 20250321 | 102600 | 3130608325 | 24650 | 24600 | 24650 | 24600 | 1440 |
| 522 | 20250321 | 102500 | 3095116375 | 24600 | 24650 | 24650 | 24600 | 63 |
| 523 | 20250321 | 102400 | 3093565875 | 24650 | 24650 | 24650 | 24600 | 369 |
| 524 | 20250321 | 102300 | 3084476575 | 24650 | 24550 | 24650 | 24550 | 559 |
| 525 | 20250321 | 102200 | 3070727875 | 24600 | 24600 | 24600 | 24600 | 234 |
| 526 | 20250321 | 102100 | 3064971475 | 24600 | 24600 | 24600 | 24600 | 42 |
| 527 | 20250321 | 102000 | 3063938275 | 24600 | 24600 | 24600 | 24550 | 78 |
| 528 | 20250321 | 101900 | 3062019575 | 24550 | 24600 | 24600 | 24500 | 84 |
| 529 | 20250321 | 101800 | 3059957975 | 24500 | 24500 | 24600 | 24500 | 1098 |
| 530 | 20250321 | 101700 | 3033056625 | 24600 | 24575 | 24600 | 24550 | 499 |
| 531 | 20250321 | 101600 | 3020795500 | 24600 | 24600 | 24600 | 24550 | 175 |
| 532 | 20250321 | 101500 | 3016495650 | 24600 | 24600 | 24600 | 24600 | 148 |
| 533 | 20250321 | 101400 | 3012854850 | 24550 | 24500 | 24550 | 24500 | 751 |
| 534 | 20250321 | 101300 | 2994440300 | 24500 | 24550 | 24575 | 24500 | 263 |
| 535 | 20250321 | 101200 | 2987986750 | 24550 | 24550 | 24600 | 24550 | 154 |
| 536 | 20250321 | 101100 | 2984204850 | 24550 | 24575 | 24575 | 24550 | 86 |
| 537 | 20250321 | 101000 | 2982093150 | 24575 | 24550 | 24575 | 24500 | 292 |
| 538 | 20250321 | 100900 | 2974934900 | 24550 | 24625 | 24650 | 24550 | 437 |
| 539 | 20250321 | 100800 | 2964198700 | 24650 | 24550 | 24700 | 24550 | 2360 |
| 540 | 20250321 | 100700 | 2906115650 | 24550 | 24550 | 24550 | 24550 | 48 |
| 541 | 20250321 | 100600 | 2904937250 | 24600 | 24450 | 24600 | 24450 | 1310 |
| 542 | 20250321 | 100500 | 2872782750 | 24550 | 24450 | 24550 | 24450 | 379 |
| 543 | 20250321 | 100400 | 2863516100 | 24450 | 24550 | 24550 | 24450 | 895 |
| 544 | 20250321 | 100300 | 2841604000 | 24500 | 24550 | 24550 | 24500 | 316 |
| 545 | 20250321 | 100200 | 2833861900 | 24500 | 24450 | 24500 | 24450 | 809 |
| 546 | 20250321 | 100100 | 2814051650 | 24500 | 24450 | 24500 | 24450 | 420 |
| 547 | 20250321 | 100000 | 2803771000 | 24500 | 24450 | 24500 | 24450 | 138 |
| 548 | 20250321 | 095900 | 2800396050 | 24450 | 24500 | 24500 | 24450 | 133 |
| 549 | 20250321 | 095800 | 2797144050 | 24550 | 24550 | 24550 | 24450 | 107 |
| 550 | 20250321 | 095700 | 2794523950 | 24550 | 24550 | 24550 | 24500 | 115 |
| 551 | 20250321 | 095600 | 2791705325 | 24450 | 24550 | 24550 | 24450 | 409 |
| 552 | 20250321 | 095500 | 2781695600 | 24500 | 24400 | 24550 | 24400 | 4650 |
| 553 | 20250321 | 095400 | 2667789275 | 24450 | 24500 | 24500 | 24450 | 1072 |
| 554 | 20250321 | 095300 | 2641578625 | 24500 | 24500 | 24500 | 24450 | 87 |
| 555 | 20250321 | 095200 | 2639450825 | 24500 | 24500 | 24550 | 24500 | 832 |
| 556 | 20250321 | 095100 | 2619066775 | 24500 | 24550 | 24550 | 24500 | 658 |
| 557 | 20250321 | 095000 | 2602943275 | 24550 | 24550 | 24550 | 24500 | 538 |
| 558 | 20250321 | 094900 | 2589750075 | 24550 | 24600 | 24600 | 24550 | 535 |
| 559 | 20250321 | 094800 | 2576614625 | 24600 | 24550 | 24600 | 24550 | 164 |
| 560 | 20250321 | 094700 | 2572583275 | 24550 | 24600 | 24600 | 24550 | 496 |
| 561 | 20250321 | 094600 | 2560404225 | 24600 | 24550 | 24600 | 24550 | 157 |
| 562 | 20250321 | 094500 | 2556549775 | 24550 | 24550 | 24575 | 24500 | 1152 |
| 563 | 20250321 | 094400 | 2528268400 | 24550 | 24550 | 24600 | 24550 | 798 |
| 564 | 20250321 | 094300 | 2508668950 | 24550 | 24550 | 24550 | 24550 | 573 |
| 565 | 20250321 | 094200 | 2494601800 | 24550 | 24550 | 24550 | 24500 | 775 |
| 566 | 20250321 | 094100 | 2475581100 | 24550 | 24550 | 24550 | 24550 | 208 |
| 567 | 20250321 | 094000 | 2470474700 | 24550 | 24550 | 24550 | 24500 | 535 |
| 568 | 20250321 | 093900 | 2457341125 | 24550 | 24525 | 24550 | 24525 | 499 |
| 569 | 20250321 | 093800 | 2445090725 | 24500 | 24450 | 24500 | 24450 | 2164 |
| 570 | 20250321 | 093700 | 2392134375 | 24450 | 24550 | 24550 | 24450 | 3145 |
| 571 | 20250321 | 093600 | 2315076775 | 24500 | 24550 | 24550 | 24500 | 891 |
| 572 | 20250321 | 093500 | 2293243525 | 24550 | 24500 | 24550 | 24500 | 1205 |
| 573 | 20250321 | 093400 | 2263710375 | 24550 | 24500 | 24550 | 24500 | 417 |
| 574 | 20250321 | 093300 | 2253493000 | 24500 | 24550 | 24600 | 24500 | 274 |
| 575 | 20250321 | 093200 | 2246773000 | 24550 | 24500 | 24550 | 24500 | 3855 |
| 576 | 20250321 | 093100 | 2152243050 | 24400 | 24400 | 24500 | 24350 | 4770 |
| 577 | 20250321 | 093000 | 2035839350 | 24450 | 24500 | 24550 | 24450 | 2833 |
| 578 | 20250321 | 092900 | 1966518900 | 24500 | 24400 | 24500 | 24400 | 1343 |
| 579 | 20250321 | 092800 | 1933701200 | 24400 | 24450 | 24500 | 24400 | 1874 |
| 580 | 20250321 | 092700 | 1887895350 | 24450 | 24400 | 24500 | 24400 | 1730 |
| 581 | 20250321 | 092600 | 1845525950 | 24450 | 24400 | 24450 | 24350 | 3145 |
| 582 | 20250321 | 092500 | 1768777400 | 24400 | 24400 | 24425 | 24350 | 1332 |
| 583 | 20250321 | 092400 | 1736284550 | 24400 | 24350 | 24450 | 24300 | 3280 |
| 584 | 20250321 | 092300 | 1656362300 | 24350 | 24500 | 24500 | 24300 | 4090 |
| 585 | 20250321 | 092200 | 1556541050 | 24500 | 24550 | 24600 | 24500 | 2310 |
| 586 | 20250321 | 092100 | 1499938400 | 24550 | 24550 | 24550 | 24550 | 2531 |
| 587 | 20250321 | 092000 | 1437802350 | 24600 | 24600 | 24600 | 24500 | 5627 |
| 588 | 20250321 | 091900 | 1299714150 | 24550 | 24550 | 24650 | 24550 | 5057 |
| 589 | 20250321 | 091800 | 1175536300 | 24600 | 24650 | 24650 | 24600 | 2780 |
| 590 | 20250321 | 091700 | 1107115600 | 24650 | 24750 | 24750 | 24600 | 3146 |
| 591 | 20250321 | 091600 | 1029473650 | 24750 | 24800 | 24850 | 24700 | 3110 |
| 592 | 20250321 | 091500 | 952516200 | 24800 | 24800 | 24900 | 24750 | 4006 |
| 593 | 20250321 | 091400 | 853167450 | 24800 | 24850 | 24850 | 24750 | 1844 |
| 594 | 20250321 | 091300 | 807432325 | 24875 | 24850 | 24900 | 24800 | 2905 |
| 595 | 20250321 | 091200 | 735297700 | 24900 | 24950 | 24950 | 24850 | 3566 |
| 596 | 20250321 | 091100 | 646483100 | 25000 | 25100 | 25100 | 25000 | 413 |
| 597 | 20250321 | 091000 | 636141250 | 25100 | 24950 | 25150 | 24950 | 1447 |
| 598 | 20250321 | 090900 | 599986725 | 24950 | 24950 | 24950 | 24925 | 424 |
| 599 | 20250321 | 090800 | 589408275 | 24950 | 24950 | 24950 | 24900 | 1232 |
| 600 | 20250321 | 090700 | 558693225 | 24900 | 24950 | 25000 | 24900 | 763 |
| 601 | 20250321 | 090600 | 539655375 | 25100 | 24900 | 25100 | 24850 | 3048 |
| 602 | 20250321 | 090500 | 463653700 | 24950 | 24950 | 24950 | 24900 | 2398 |
| 603 | 20250321 | 090400 | 403934200 | 24950 | 25150 | 25175 | 24900 | 3023 |
| 604 | 20250321 | 090300 | 328361350 | 25075 | 25250 | 25250 | 25000 | 3478 |
| 605 | 20250321 | 090200 | 241152850 | 25250 | 25075 | 25300 | 25050 | 1762 |
| 606 | 20250321 | 090100 | 196822500 | 25100 | 25050 | 25100 | 25050 | 1632 |
| 607 | 20250321 | 090000 | 155878750 | 25050 | 25150 | 25250 | 25050 | 6199 |