31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 183500 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 14895 |
| 3 | 20250321 | 183400 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 4 | 20250321 | 183300 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 5 | 20250321 | 183200 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 6 | 20250321 | 183100 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 7 | 20250321 | 183000 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 8 | 20250321 | 182900 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 9 | 20250321 | 182800 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 10 | 20250321 | 182700 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 11 | 20250321 | 182600 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 12 | 20250321 | 182500 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 13 | 20250321 | 182400 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 14 | 20250321 | 182300 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 15 | 20250321 | 182200 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 16 | 20250321 | 182100 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 17 | 20250321 | 182000 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 18 | 20250321 | 181900 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 19 | 20250321 | 181800 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 20 | 20250321 | 181700 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 21 | 20250321 | 181600 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 22 | 20250321 | 181500 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 23 | 20250321 | 181400 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 24 | 20250321 | 181300 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 25 | 20250321 | 181200 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 26 | 20250321 | 181100 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 27 | 20250321 | 181000 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 28 | 20250321 | 180900 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 29 | 20250321 | 180800 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 30 | 20250321 | 180700 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 31 | 20250321 | 180600 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 32 | 20250321 | 180500 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 14895 |
| 33 | 20250321 | 180400 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 34 | 20250321 | 180300 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 35 | 20250321 | 180200 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 36 | 20250321 | 180100 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 37 | 20250321 | 180000 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 38 | 20250321 | 175900 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 39 | 20250321 | 175800 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 40 | 20250321 | 175700 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 41 | 20250321 | 175600 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 42 | 20250321 | 175500 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 43 | 20250321 | 175400 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 44 | 20250321 | 175300 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 45 | 20250321 | 175200 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 46 | 20250321 | 175100 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 47 | 20250321 | 175000 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 48 | 20250321 | 174900 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 49 | 20250321 | 174800 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 50 | 20250321 | 174700 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 51 | 20250321 | 174600 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 52 | 20250321 | 174500 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 53 | 20250321 | 174400 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 54 | 20250321 | 174300 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 55 | 20250321 | 174200 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 56 | 20250321 | 174100 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 57 | 20250321 | 174000 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 58 | 20250321 | 173900 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 59 | 20250321 | 173800 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 60 | 20250321 | 173700 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 61 | 20250321 | 173600 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 62 | 20250321 | 173500 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 14895 |
| 63 | 20250321 | 173400 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 64 | 20250321 | 173300 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 65 | 20250321 | 173200 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 66 | 20250321 | 173100 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 67 | 20250321 | 173000 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 68 | 20250321 | 172900 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 69 | 20250321 | 172800 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 70 | 20250321 | 172700 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 71 | 20250321 | 172600 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 72 | 20250321 | 172500 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 73 | 20250321 | 172400 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 74 | 20250321 | 172300 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 75 | 20250321 | 172200 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 76 | 20250321 | 172100 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 77 | 20250321 | 172000 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 78 | 20250321 | 171900 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 79 | 20250321 | 171800 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 80 | 20250321 | 171700 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 81 | 20250321 | 171600 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 82 | 20250321 | 171500 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 83 | 20250321 | 171400 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 84 | 20250321 | 171300 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 85 | 20250321 | 171200 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 86 | 20250321 | 171100 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 87 | 20250321 | 171000 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 88 | 20250321 | 170900 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 89 | 20250321 | 170800 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 90 | 20250321 | 170700 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 91 | 20250321 | 170600 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 92 | 20250321 | 170500 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 14895 |
| 93 | 20250321 | 170400 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 94 | 20250321 | 170300 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 95 | 20250321 | 170200 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 96 | 20250321 | 170100 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 97 | 20250321 | 170000 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 98 | 20250321 | 165900 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 99 | 20250321 | 165800 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 100 | 20250321 | 165700 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 101 | 20250321 | 165600 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 102 | 20250321 | 165500 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 103 | 20250321 | 165400 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 104 | 20250321 | 165300 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 105 | 20250321 | 165200 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 106 | 20250321 | 165100 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 107 | 20250321 | 165000 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 108 | 20250321 | 164900 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 109 | 20250321 | 164800 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 110 | 20250321 | 164700 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 111 | 20250321 | 164600 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 112 | 20250321 | 164500 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 113 | 20250321 | 164400 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 114 | 20250321 | 164300 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 115 | 20250321 | 164200 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 116 | 20250321 | 164100 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 117 | 20250321 | 164000 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 118 | 20250321 | 163900 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 119 | 20250321 | 163800 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 120 | 20250321 | 163700 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 121 | 20250321 | 163600 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 122 | 20250321 | 163500 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 14895 |
| 123 | 20250321 | 163400 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 124 | 20250321 | 163300 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 125 | 20250321 | 163200 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 126 | 20250321 | 163100 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 127 | 20250321 | 163000 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 128 | 20250321 | 162900 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 129 | 20250321 | 162800 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 130 | 20250321 | 162700 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 131 | 20250321 | 162600 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 132 | 20250321 | 162500 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 133 | 20250321 | 162400 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 134 | 20250321 | 162300 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 135 | 20250321 | 162200 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 136 | 20250321 | 162100 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 137 | 20250321 | 162000 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 138 | 20250321 | 161900 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 139 | 20250321 | 161800 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 140 | 20250321 | 161700 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 141 | 20250321 | 161600 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 142 | 20250321 | 161500 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 143 | 20250321 | 161400 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 144 | 20250321 | 161300 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 145 | 20250321 | 161200 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 146 | 20250321 | 161100 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 147 | 20250321 | 161000 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 148 | 20250321 | 160900 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 149 | 20250321 | 160800 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 150 | 20250321 | 160700 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 151 | 20250321 | 160600 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 152 | 20250321 | 160500 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 14895 |
| 153 | 20250321 | 160400 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 154 | 20250321 | 160300 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 155 | 20250321 | 160200 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 156 | 20250321 | 160100 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 157 | 20250321 | 160000 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 158 | 20250321 | 155900 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 159 | 20250321 | 155800 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 160 | 20250321 | 155700 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 161 | 20250321 | 155600 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 162 | 20250321 | 155500 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 163 | 20250321 | 155400 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 164 | 20250321 | 155300 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 165 | 20250321 | 155200 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 166 | 20250321 | 155100 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 167 | 20250321 | 155000 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 168 | 20250321 | 154900 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 169 | 20250321 | 154800 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 170 | 20250321 | 154700 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 171 | 20250321 | 154600 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 172 | 20250321 | 154500 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 173 | 20250321 | 154400 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 174 | 20250321 | 154300 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 175 | 20250321 | 154200 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 176 | 20250321 | 154100 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 177 | 20250321 | 154000 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 178 | 20250321 | 153900 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 179 | 20250321 | 153800 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 180 | 20250321 | 153700 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 181 | 20250321 | 153600 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 182 | 20250321 | 153500 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 14895 |
| 183 | 20250321 | 153400 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 184 | 20250321 | 153300 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 185 | 20250321 | 153200 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 186 | 20250321 | 153100 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 187 | 20250321 | 153000 | 7060582450 | 25500 | 25500 | 25500 | 25500 | 14895 |
| 188 | 20250321 | 152900 | 6680759950 | 25500 | 25500 | 25500 | 25500 | 0 |
| 189 | 20250321 | 152800 | 6680759950 | 25500 | 25500 | 25500 | 25500 | 0 |
| 190 | 20250321 | 152700 | 6680759950 | 25500 | 25500 | 25500 | 25500 | 0 |
| 191 | 20250321 | 152600 | 6680759950 | 25500 | 25500 | 25500 | 25500 | 0 |
| 192 | 20250321 | 152500 | 6680759950 | 25500 | 25500 | 25500 | 25500 | 0 |
| 193 | 20250321 | 152400 | 6680759950 | 25500 | 25500 | 25500 | 25500 | 0 |
| 194 | 20250321 | 152300 | 6680759950 | 25500 | 25500 | 25500 | 25500 | 0 |
| 195 | 20250321 | 152200 | 6680759950 | 25500 | 25500 | 25500 | 25500 | 0 |
| 196 | 20250321 | 152100 | 6680759950 | 25500 | 25500 | 25500 | 25500 | 0 |
| 197 | 20250321 | 152000 | 6680759950 | 25500 | 25500 | 25500 | 25500 | 0 |
| 198 | 20250321 | 151900 | 6680759950 | 25500 | 25450 | 25650 | 25400 | 1425 |
| 199 | 20250321 | 151800 | 6644375000 | 25450 | 25750 | 25800 | 25450 | 1614 |
| 200 | 20250321 | 151700 | 6603051950 | 25700 | 25750 | 25850 | 25650 | 1853 |
| 201 | 20250321 | 151600 | 6555403450 | 25850 | 25750 | 25850 | 25650 | 965 |
| 202 | 20250321 | 151500 | 6530537050 | 25750 | 25850 | 25850 | 25700 | 921 |
| 203 | 20250321 | 151400 | 6506794300 | 25800 | 25800 | 25850 | 25700 | 1456 |
| 204 | 20250321 | 151300 | 6469274500 | 25800 | 25850 | 25850 | 25700 | 1732 |
| 205 | 20250321 | 151200 | 6424638900 | 25850 | 25750 | 25850 | 25750 | 1011 |
| 206 | 20250321 | 151100 | 6398544450 | 25750 | 25850 | 25850 | 25750 | 1497 |
| 207 | 20250321 | 151000 | 6359904950 | 25800 | 25850 | 25850 | 25750 | 1086 |
| 208 | 20250321 | 150900 | 6331877350 | 25850 | 25850 | 25850 | 25750 | 1144 |
| 209 | 20250321 | 150800 | 6302330050 | 25750 | 25800 | 25900 | 25750 | 1258 |
| 210 | 20250321 | 150700 | 6269845800 | 25800 | 25750 | 25800 | 25750 | 1011 |
| 211 | 20250321 | 150600 | 6243771350 | 25750 | 25750 | 25800 | 25650 | 1117 |
| 212 | 20250321 | 150500 | 6214994425 | 25750 | 25850 | 25850 | 25700 | 3520 |
| 213 | 20250321 | 150400 | 6124283425 | 25850 | 25800 | 25850 | 25750 | 1154 |
| 214 | 20250321 | 150300 | 6094479025 | 25850 | 25800 | 25850 | 25800 | 1657 |
| 215 | 20250321 | 150200 | 6051673725 | 25800 | 25850 | 25850 | 25800 | 1677 |
| 216 | 20250321 | 150100 | 6008339575 | 25850 | 25900 | 25900 | 25800 | 2611 |
| 217 | 20250321 | 150000 | 5940852625 | 25800 | 25850 | 25900 | 25800 | 1296 |
| 218 | 20250321 | 145900 | 5907338625 | 25850 | 25850 | 25900 | 25800 | 1529 |
| 219 | 20250321 | 145800 | 5867807825 | 25800 | 25850 | 25850 | 25800 | 1421 |
| 220 | 20250321 | 145700 | 5831082500 | 25800 | 25800 | 25850 | 25750 | 1773 |
| 221 | 20250321 | 145600 | 5785304200 | 25850 | 25800 | 25850 | 25750 | 2096 |
| 222 | 20250321 | 145500 | 5731199550 | 25800 | 25850 | 25850 | 25800 | 1853 |
| 223 | 20250321 | 145400 | 5683316050 | 25850 | 25800 | 25850 | 25750 | 1459 |
| 224 | 20250321 | 145300 | 5645667100 | 25800 | 25850 | 25850 | 25750 | 2636 |
| 225 | 20250321 | 145200 | 5577633000 | 25850 | 25850 | 25850 | 25800 | 2082 |
| 226 | 20250321 | 145100 | 5523844350 | 25800 | 25800 | 25850 | 25800 | 1474 |
| 227 | 20250321 | 145000 | 5485763650 | 25750 | 25800 | 25850 | 25750 | 2655 |
| 228 | 20250321 | 144900 | 5417197250 | 25850 | 25850 | 25850 | 25800 | 2356 |
| 229 | 20250321 | 144800 | 5356314350 | 25800 | 25800 | 25850 | 25750 | 2832 |
| 230 | 20250321 | 144700 | 5283177625 | 25800 | 25850 | 25850 | 25750 | 3070 |
| 231 | 20250321 | 144600 | 5203976500 | 25800 | 25900 | 25900 | 25800 | 1763 |
| 232 | 20250321 | 144500 | 5158367050 | 25900 | 25900 | 25900 | 25850 | 1850 |
| 233 | 20250321 | 144400 | 5110511100 | 25900 | 25850 | 25900 | 25800 | 4080 |
| 234 | 20250321 | 144300 | 5005027575 | 25850 | 25850 | 25850 | 25800 | 4980 |
| 235 | 20250321 | 144200 | 4876464975 | 25850 | 25850 | 25850 | 25750 | 5096 |
| 236 | 20250321 | 144100 | 4744910975 | 25850 | 25800 | 25850 | 25750 | 2377 |
| 237 | 20250321 | 144000 | 4683548700 | 25800 | 25750 | 25850 | 25700 | 4032 |
| 238 | 20250321 | 143900 | 4579539175 | 25750 | 25800 | 25800 | 25700 | 2270 |
| 239 | 20250321 | 143800 | 4521054350 | 25750 | 25700 | 25800 | 25600 | 5720 |
| 240 | 20250321 | 143700 | 4373811500 | 25700 | 25650 | 25700 | 25600 | 1974 |
| 241 | 20250321 | 143600 | 4323169250 | 25650 | 25650 | 25700 | 25500 | 1085 |
| 242 | 20250321 | 143500 | 4295385750 | 25500 | 25500 | 25700 | 25450 | 7523 |
| 243 | 20250321 | 143400 | 4103031050 | 25500 | 25425 | 25500 | 25425 | 1172 |
| 244 | 20250321 | 143300 | 4073189700 | 25450 | 25450 | 25500 | 25450 | 1368 |
| 245 | 20250321 | 143200 | 4038354100 | 25500 | 25450 | 25500 | 25400 | 1549 |
| 246 | 20250321 | 143100 | 3998881400 | 25450 | 25450 | 25500 | 25400 | 405 |
| 247 | 20250321 | 143000 | 3988583550 | 25450 | 25450 | 25500 | 25400 | 716 |
| 248 | 20250321 | 142900 | 3970345800 | 25450 | 25400 | 25500 | 25400 | 3679 |
| 249 | 20250321 | 142800 | 3876701675 | 25400 | 25400 | 25450 | 25350 | 1755 |
| 250 | 20250321 | 142700 | 3832113775 | 25350 | 25300 | 25400 | 25300 | 148 |
| 251 | 20250321 | 142600 | 3828360075 | 25350 | 25350 | 25400 | 25350 | 1088 |
| 252 | 20250321 | 142500 | 3800763975 | 25300 | 25300 | 25350 | 25300 | 329 |
| 253 | 20250321 | 142400 | 3792424225 | 25350 | 25300 | 25350 | 25300 | 1658 |
| 254 | 20250321 | 142300 | 3750394400 | 25350 | 25200 | 25350 | 25200 | 8922 |
| 255 | 20250321 | 142200 | 3524739250 | 25200 | 25200 | 25200 | 25150 | 312 |
| 256 | 20250321 | 142100 | 3516876900 | 25150 | 25200 | 25250 | 25150 | 1537 |
| 257 | 20250321 | 142000 | 3478182450 | 25200 | 25200 | 25250 | 25200 | 321 |
| 258 | 20250321 | 141900 | 3470092900 | 25200 | 25150 | 25200 | 25150 | 643 |
| 259 | 20250321 | 141800 | 3453889500 | 25150 | 25200 | 25200 | 25150 | 170 |
| 260 | 20250321 | 141700 | 3449605850 | 25200 | 25150 | 25200 | 25150 | 334 |
| 261 | 20250321 | 141600 | 3441198400 | 25150 | 25150 | 25150 | 25100 | 197 |
| 262 | 20250321 | 141500 | 3436244000 | 25150 | 25150 | 25150 | 25100 | 176 |
| 263 | 20250321 | 141400 | 3431817750 | 25150 | 25200 | 25200 | 25150 | 874 |
| 264 | 20250321 | 141300 | 3409829900 | 25200 | 25200 | 25200 | 25150 | 177 |
| 265 | 20250321 | 141200 | 3405369650 | 25200 | 25150 | 25200 | 25150 | 192 |
| 266 | 20250321 | 141100 | 3400531600 | 25200 | 25200 | 25200 | 25200 | 227 |
| 267 | 20250321 | 141000 | 3394811200 | 25200 | 25200 | 25200 | 25150 | 203 |
| 268 | 20250321 | 140900 | 3389695750 | 25200 | 25200 | 25225 | 25150 | 182 |
| 269 | 20250321 | 140800 | 3385109475 | 25200 | 25200 | 25200 | 25200 | 63 |
| 270 | 20250321 | 140700 | 3383521875 | 25200 | 25200 | 25250 | 25200 | 237 |
| 271 | 20250321 | 140600 | 3377548125 | 25200 | 25150 | 25250 | 25150 | 217 |
| 272 | 20250321 | 140500 | 3372079175 | 25200 | 25200 | 25200 | 25150 | 162 |
| 273 | 20250321 | 140400 | 3367996875 | 25200 | 25200 | 25200 | 25150 | 125 |
| 274 | 20250321 | 140300 | 3364847025 | 25150 | 25150 | 25200 | 25150 | 140 |
| 275 | 20250321 | 140200 | 3361319175 | 25150 | 25150 | 25200 | 25150 | 200 |
| 276 | 20250321 | 140100 | 3356280325 | 25150 | 25150 | 25200 | 25150 | 462 |
| 277 | 20250321 | 140000 | 3344654175 | 25200 | 25150 | 25200 | 25150 | 183 |
| 278 | 20250321 | 135900 | 3340042875 | 25200 | 25150 | 25200 | 25150 | 124 |
| 279 | 20250321 | 135800 | 3336921175 | 25200 | 25150 | 25200 | 25150 | 1035 |
| 280 | 20250321 | 135700 | 3310883925 | 25175 | 25150 | 25175 | 25150 | 198 |
| 281 | 20250321 | 135600 | 3305900750 | 25200 | 25200 | 25200 | 25200 | 165 |
| 282 | 20250321 | 135500 | 3301742750 | 25150 | 25150 | 25200 | 25150 | 183 |
| 283 | 20250321 | 135400 | 3297131500 | 25150 | 25150 | 25200 | 25150 | 126 |
| 284 | 20250321 | 135300 | 3293959600 | 25200 | 25200 | 25200 | 25200 | 171 |
| 285 | 20250321 | 135200 | 3289650400 | 25150 | 25150 | 25200 | 25100 | 490 |
| 286 | 20250321 | 135100 | 3277323850 | 25200 | 25200 | 25200 | 25150 | 212 |
| 287 | 20250321 | 135000 | 3271981750 | 25200 | 25150 | 25200 | 25150 | 360 |
| 288 | 20250321 | 134900 | 3262909900 | 25200 | 25250 | 25250 | 25150 | 858 |
| 289 | 20250321 | 134800 | 3241287850 | 25200 | 25200 | 25250 | 25200 | 220 |
| 290 | 20250321 | 134700 | 3235735650 | 25250 | 25250 | 25250 | 25200 | 279 |
| 291 | 20250321 | 134600 | 3228696050 | 25250 | 25250 | 25250 | 25200 | 222 |
| 292 | 20250321 | 134500 | 3223093600 | 25250 | 25250 | 25250 | 25200 | 125 |
| 293 | 20250321 | 134400 | 3219938850 | 25250 | 25250 | 25250 | 25200 | 232 |
| 294 | 20250321 | 134300 | 3214081250 | 25250 | 25250 | 25250 | 25200 | 170 |
| 295 | 20250321 | 134200 | 3209789750 | 25200 | 25250 | 25250 | 25200 | 249 |
| 296 | 20250321 | 134100 | 3203503250 | 25250 | 25250 | 25250 | 25200 | 109 |
| 297 | 20250321 | 134000 | 3200751200 | 25200 | 25250 | 25250 | 25200 | 176 |
| 298 | 20250321 | 133900 | 3196310900 | 25200 | 25150 | 25250 | 25150 | 167 |
| 299 | 20250321 | 133800 | 3192101800 | 25200 | 25150 | 25200 | 25150 | 695 |
| 300 | 20250321 | 133700 | 3174612200 | 25200 | 25150 | 25200 | 25150 | 196 |
| 301 | 20250321 | 133600 | 3169674300 | 25200 | 25200 | 25200 | 25150 | 225 |
| 302 | 20250321 | 133500 | 3164005750 | 25200 | 25200 | 25200 | 25150 | 84 |
| 303 | 20250321 | 133400 | 3161890150 | 25200 | 25250 | 25250 | 25200 | 643 |
| 304 | 20250321 | 133300 | 3145683200 | 25250 | 25200 | 25250 | 25200 | 190 |
| 305 | 20250321 | 133200 | 3140887000 | 25250 | 25225 | 25250 | 25200 | 214 |
| 306 | 20250321 | 133100 | 3135485225 | 25250 | 25200 | 25250 | 25150 | 312 |
| 307 | 20250321 | 133000 | 3127619575 | 25200 | 25200 | 25200 | 25150 | 1096 |
| 308 | 20250321 | 132900 | 3100001425 | 25200 | 25250 | 25250 | 25150 | 524 |
| 309 | 20250321 | 132800 | 3086795175 | 25200 | 25200 | 25250 | 25150 | 279 |
| 310 | 20250321 | 132700 | 3079760075 | 25200 | 25150 | 25250 | 25150 | 188 |
| 311 | 20250321 | 132600 | 3075021175 | 25200 | 25200 | 25200 | 25150 | 194 |
| 312 | 20250321 | 132500 | 3070132525 | 25200 | 25275 | 25300 | 25150 | 2338 |
| 313 | 20250321 | 132400 | 3011228350 | 25275 | 25250 | 25350 | 25200 | 1920 |
| 314 | 20250321 | 132300 | 2962718950 | 25250 | 25300 | 25300 | 25200 | 667 |
| 315 | 20250321 | 132200 | 2945853175 | 25300 | 25250 | 25300 | 25200 | 668 |
| 316 | 20250321 | 132100 | 2928959900 | 25250 | 25200 | 25300 | 25200 | 1879 |
| 317 | 20250321 | 132000 | 2881513250 | 25250 | 25200 | 25250 | 25150 | 2635 |
| 318 | 20250321 | 131900 | 2815105100 | 25200 | 25150 | 25200 | 25100 | 858 |
| 319 | 20250321 | 131800 | 2793521950 | 25150 | 25150 | 25150 | 25100 | 386 |
| 320 | 20250321 | 131700 | 2783814250 | 25100 | 25150 | 25150 | 25100 | 412 |
| 321 | 20250321 | 131600 | 2773464300 | 25150 | 25100 | 25200 | 25100 | 2479 |
| 322 | 20250321 | 131500 | 2711093000 | 25100 | 25050 | 25150 | 25050 | 253 |
| 323 | 20250321 | 131400 | 2704742650 | 25100 | 25100 | 25100 | 25000 | 1869 |
| 324 | 20250321 | 131300 | 2657876025 | 25000 | 25050 | 25050 | 25000 | 2083 |
| 325 | 20250321 | 131200 | 2605731875 | 25050 | 24950 | 25050 | 24900 | 2356 |
| 326 | 20250321 | 131100 | 2546863475 | 24950 | 24900 | 24950 | 24850 | 169 |
| 327 | 20250321 | 131000 | 2542650175 | 24900 | 24900 | 24900 | 24850 | 183 |
| 328 | 20250321 | 130900 | 2538093525 | 24850 | 24900 | 24900 | 24850 | 8 |
| 329 | 20250321 | 130800 | 2537894525 | 24850 | 24800 | 24850 | 24800 | 565 |
| 330 | 20250321 | 130700 | 2523873175 | 24850 | 24800 | 24850 | 24800 | 32 |
| 331 | 20250321 | 130600 | 2523078025 | 24850 | 24850 | 24850 | 24800 | 757 |
| 332 | 20250321 | 130500 | 2504273325 | 24850 | 24850 | 24850 | 24850 | 0 |
| 333 | 20250321 | 130400 | 2504273325 | 24850 | 24850 | 24850 | 24850 | 0 |
| 334 | 20250321 | 130300 | 2504273325 | 24850 | 24875 | 24875 | 24850 | 93 |
| 335 | 20250321 | 130200 | 2501962175 | 24850 | 24850 | 24850 | 24850 | 0 |
| 336 | 20250321 | 130100 | 2501962175 | 24850 | 24875 | 24875 | 24850 | 22 |
| 337 | 20250321 | 130000 | 2501415425 | 24850 | 24875 | 24900 | 24850 | 136 |
| 338 | 20250321 | 125900 | 2498031925 | 24900 | 24900 | 24900 | 24900 | 590 |
| 339 | 20250321 | 125800 | 2483340925 | 24925 | 24925 | 24925 | 24925 | 1 |
| 340 | 20250321 | 125700 | 2483316000 | 24900 | 24925 | 24925 | 24900 | 61 |
| 341 | 20250321 | 125600 | 2481795675 | 24900 | 24900 | 24900 | 24900 | 1 |
| 342 | 20250321 | 125500 | 2481770775 | 24925 | 24900 | 24925 | 24900 | 10 |
| 343 | 20250321 | 125400 | 2481521750 | 24900 | 24950 | 25000 | 24900 | 369 |
| 344 | 20250321 | 125300 | 2472314975 | 24950 | 24900 | 24950 | 24900 | 1163 |
| 345 | 20250321 | 125200 | 2443301600 | 24900 | 24900 | 24900 | 24900 | 4 |
| 346 | 20250321 | 125100 | 2443202000 | 24900 | 24900 | 24950 | 24900 | 1793 |
| 347 | 20250321 | 125000 | 2398554900 | 24850 | 24850 | 24850 | 24850 | 501 |
| 348 | 20250321 | 124900 | 2386105050 | 24850 | 24825 | 24850 | 24825 | 144 |
| 349 | 20250321 | 124800 | 2382527050 | 24850 | 24900 | 24900 | 24850 | 671 |
| 350 | 20250321 | 124700 | 2365851200 | 24850 | 24850 | 24850 | 24850 | 1 |
| 351 | 20250321 | 124600 | 2365826350 | 24850 | 24800 | 24850 | 24800 | 329 |
| 352 | 20250321 | 124500 | 2357651450 | 24850 | 24850 | 24850 | 24850 | 34 |
| 353 | 20250321 | 124400 | 2356806550 | 24850 | 24850 | 24850 | 24850 | 1 |
| 354 | 20250321 | 124300 | 2356781700 | 24850 | 24800 | 24850 | 24800 | 34 |
| 355 | 20250321 | 124200 | 2355937000 | 24900 | 24900 | 24900 | 24900 | 31 |
| 356 | 20250321 | 124100 | 2355165100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 357 | 20250321 | 124000 | 2355165100 | 24850 | 24850 | 24850 | 24850 | 4 |
| 358 | 20250321 | 123900 | 2355065700 | 24800 | 24850 | 24850 | 24800 | 273 |
| 359 | 20250321 | 123800 | 2348282450 | 24800 | 24850 | 24850 | 24800 | 269 |
| 360 | 20250321 | 123700 | 2341602900 | 24800 | 24700 | 24800 | 24700 | 194 |
| 361 | 20250321 | 123600 | 2336795200 | 24700 | 24800 | 24800 | 24700 | 36 |
| 362 | 20250321 | 123500 | 2335903000 | 24750 | 24750 | 24750 | 24750 | 29 |
| 363 | 20250321 | 123400 | 2335185250 | 24750 | 24750 | 24750 | 24750 | 4 |
| 364 | 20250321 | 123300 | 2335086250 | 24800 | 24800 | 24800 | 24700 | 118 |
| 365 | 20250321 | 123200 | 2332167850 | 24700 | 24750 | 24800 | 24700 | 40 |
| 366 | 20250321 | 123100 | 2331177400 | 24750 | 24800 | 24800 | 24750 | 4 |
| 367 | 20250321 | 123000 | 2331078350 | 24800 | 24800 | 24800 | 24700 | 76 |
| 368 | 20250321 | 122900 | 2329193650 | 24800 | 24800 | 24800 | 24700 | 15 |
| 369 | 20250321 | 122800 | 2328821750 | 24800 | 24800 | 24800 | 24750 | 51 |
| 370 | 20250321 | 122700 | 2327559000 | 24800 | 24800 | 24800 | 24800 | 59 |
| 371 | 20250321 | 122600 | 2326095800 | 24800 | 24750 | 24800 | 24700 | 59 |
| 372 | 20250321 | 122500 | 2324633250 | 24750 | 24750 | 24750 | 24750 | 4 |
| 373 | 20250321 | 122400 | 2324534250 | 24750 | 24800 | 24850 | 24750 | 61 |
| 374 | 20250321 | 122300 | 2323021450 | 24800 | 24800 | 24800 | 24800 | 13 |
| 375 | 20250321 | 122200 | 2322699050 | 24750 | 24850 | 24850 | 24750 | 215 |
| 376 | 20250321 | 122100 | 2317356400 | 24850 | 24800 | 24850 | 24800 | 36 |
| 377 | 20250321 | 122000 | 2316462550 | 24800 | 24800 | 24800 | 24750 | 256 |
| 378 | 20250321 | 121900 | 2310125750 | 24800 | 24800 | 24825 | 24800 | 328 |
| 379 | 20250321 | 121800 | 2301991250 | 24850 | 24800 | 24850 | 24800 | 35 |
| 380 | 20250321 | 121700 | 2301122050 | 24800 | 24800 | 24800 | 24750 | 12 |
| 381 | 20250321 | 121600 | 2300824600 | 24800 | 24800 | 24800 | 24800 | 443 |
| 382 | 20250321 | 121500 | 2289838200 | 24750 | 24800 | 24850 | 24750 | 105 |
| 383 | 20250321 | 121400 | 2287232500 | 24800 | 24750 | 24800 | 24750 | 53 |
| 384 | 20250321 | 121300 | 2285918250 | 24750 | 24750 | 24750 | 24750 | 9 |
| 385 | 20250321 | 121200 | 2285695500 | 24850 | 24850 | 24850 | 24750 | 41 |
| 386 | 20250321 | 121100 | 2284677350 | 24800 | 24800 | 24800 | 24800 | 159 |
| 387 | 20250321 | 121000 | 2280734150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 388 | 20250321 | 120900 | 2280734150 | 24800 | 24800 | 24850 | 24800 | 75 |
| 389 | 20250321 | 120800 | 2278872300 | 24800 | 24800 | 24800 | 24800 | 3 |
| 390 | 20250321 | 120700 | 2278797900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 391 | 20250321 | 120600 | 2278797900 | 24850 | 24850 | 24850 | 24850 | 35 |
| 392 | 20250321 | 120500 | 2277928150 | 24800 | 24850 | 24850 | 24800 | 18 |
| 393 | 20250321 | 120400 | 2277481100 | 24850 | 24850 | 24850 | 24850 | 111 |
| 394 | 20250321 | 120300 | 2274722750 | 24850 | 24850 | 24900 | 24850 | 82 |
| 395 | 20250321 | 120200 | 2272683650 | 24800 | 24800 | 24800 | 24800 | 4 |
| 396 | 20250321 | 120100 | 2272584450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 397 | 20250321 | 120000 | 2272584450 | 24850 | 24850 | 24850 | 24850 | 264 |
| 398 | 20250321 | 115900 | 2266024050 | 24800 | 24800 | 24800 | 24800 | 3 |
| 399 | 20250321 | 115800 | 2265949650 | 24800 | 24800 | 24800 | 24800 | 6 |
| 400 | 20250321 | 115700 | 2265800850 | 24800 | 24800 | 24850 | 24800 | 135 |
| 401 | 20250321 | 115600 | 2262451000 | 24800 | 24800 | 24800 | 24800 | 10 |
| 402 | 20250321 | 115500 | 2262203000 | 24800 | 24800 | 24800 | 24800 | 77 |
| 403 | 20250321 | 115400 | 2260293400 | 24850 | 24800 | 24850 | 24800 | 49 |
| 404 | 20250321 | 115300 | 2259076400 | 24800 | 24800 | 24800 | 24800 | 0 |
| 405 | 20250321 | 115200 | 2259076400 | 24800 | 24800 | 24800 | 24800 | 0 |
| 406 | 20250321 | 115100 | 2259076400 | 24800 | 24800 | 24850 | 24800 | 64 |
| 407 | 20250321 | 115000 | 2257487200 | 24850 | 24850 | 24850 | 24850 | 2 |
| 408 | 20250321 | 114900 | 2257437500 | 24850 | 24850 | 24850 | 24850 | 6 |
| 409 | 20250321 | 114800 | 2257288400 | 24800 | 24850 | 24850 | 24800 | 48 |
| 410 | 20250321 | 114700 | 2256096350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 411 | 20250321 | 114600 | 2256096350 | 24850 | 24800 | 24850 | 24800 | 7 |
| 412 | 20250321 | 114500 | 2255922550 | 24800 | 24850 | 24900 | 24800 | 59 |
| 413 | 20250321 | 114400 | 2254456050 | 24850 | 24850 | 24850 | 24850 | 61 |
| 414 | 20250321 | 114300 | 2252940200 | 24850 | 24850 | 24850 | 24850 | 12 |
| 415 | 20250321 | 114200 | 2252642000 | 24850 | 24950 | 24950 | 24850 | 230 |
| 416 | 20250321 | 114100 | 2246922700 | 24850 | 24900 | 24900 | 24850 | 16 |
| 417 | 20250321 | 114000 | 2246524750 | 24900 | 24900 | 24900 | 24900 | 29 |
| 418 | 20250321 | 113900 | 2245802650 | 24900 | 24800 | 24900 | 24800 | 1887 |
| 419 | 20250321 | 113800 | 2198882150 | 24750 | 24750 | 24800 | 24750 | 568 |
| 420 | 20250321 | 113700 | 2184814200 | 24750 | 24700 | 24750 | 24700 | 1002 |
| 421 | 20250321 | 113600 | 2160032150 | 24650 | 24700 | 24750 | 24650 | 3963 |
| 422 | 20250321 | 113500 | 2061949800 | 24700 | 24700 | 24700 | 24700 | 13 |
| 423 | 20250321 | 113400 | 2061628700 | 24700 | 24675 | 24700 | 24650 | 33 |
| 424 | 20250321 | 113300 | 2060813675 | 24650 | 24700 | 24700 | 24650 | 51 |
| 425 | 20250321 | 113200 | 2059554125 | 24700 | 24700 | 24700 | 24650 | 67 |
| 426 | 20250321 | 113100 | 2057900725 | 24750 | 24700 | 24750 | 24650 | 7 |
| 427 | 20250321 | 113000 | 2057727725 | 24700 | 24700 | 24750 | 24650 | 131 |
| 428 | 20250321 | 112900 | 2054495275 | 24700 | 24700 | 24700 | 24650 | 71 |
| 429 | 20250321 | 112800 | 2052744625 | 24700 | 24700 | 24700 | 24700 | 34 |
| 430 | 20250321 | 112700 | 2051904825 | 24650 | 24700 | 24700 | 24650 | 68 |
| 431 | 20250321 | 112600 | 2050225375 | 24650 | 24700 | 24700 | 24650 | 45 |
| 432 | 20250321 | 112500 | 2049115375 | 24650 | 24650 | 24650 | 24650 | 4 |
| 433 | 20250321 | 112400 | 2049016775 | 24650 | 24650 | 24750 | 24650 | 222 |
| 434 | 20250321 | 112300 | 2043538575 | 24650 | 24625 | 24650 | 24625 | 237 |
| 435 | 20250321 | 112200 | 2037699025 | 24600 | 24650 | 24700 | 24600 | 233 |
| 436 | 20250321 | 112100 | 2031956925 | 24650 | 24700 | 24750 | 24650 | 62 |
| 437 | 20250321 | 112000 | 2030424425 | 24650 | 24650 | 24650 | 24650 | 5 |
| 438 | 20250321 | 111900 | 2030301175 | 24650 | 24700 | 24700 | 24650 | 4 |
| 439 | 20250321 | 111800 | 2030202425 | 24750 | 24650 | 24750 | 24600 | 298 |
| 440 | 20250321 | 111700 | 2022853375 | 24700 | 24700 | 24700 | 24700 | 56 |
| 441 | 20250321 | 111600 | 2021470175 | 24700 | 24750 | 24750 | 24700 | 125 |
| 442 | 20250321 | 111500 | 2018382175 | 24750 | 24750 | 24750 | 24650 | 83 |
| 443 | 20250321 | 111400 | 2016328225 | 24700 | 24750 | 24750 | 24700 | 164 |
| 444 | 20250321 | 111300 | 2012277225 | 24700 | 24700 | 24700 | 24700 | 3 |
| 445 | 20250321 | 111200 | 2012203125 | 24700 | 24650 | 24750 | 24650 | 59 |
| 446 | 20250321 | 111100 | 2010746025 | 24750 | 24700 | 24750 | 24700 | 4 |
| 447 | 20250321 | 111000 | 2010647075 | 24650 | 24650 | 24700 | 24650 | 209 |
| 448 | 20250321 | 110900 | 2005493125 | 24700 | 24700 | 24750 | 24700 | 700 |
| 449 | 20250321 | 110800 | 1988198125 | 24800 | 24750 | 24800 | 24700 | 275 |
| 450 | 20250321 | 110700 | 1981387425 | 24700 | 24750 | 24750 | 24700 | 25 |
| 451 | 20250321 | 110600 | 1980768875 | 24700 | 24700 | 24700 | 24700 | 7 |
| 452 | 20250321 | 110500 | 1980595975 | 24750 | 24750 | 24800 | 24750 | 417 |
| 453 | 20250321 | 110400 | 1970275175 | 24650 | 24725 | 24800 | 24650 | 10244 |
| 454 | 20250321 | 110300 | 1717682325 | 24700 | 24750 | 24750 | 24700 | 619 |
| 455 | 20250321 | 110200 | 1702362225 | 24750 | 24750 | 24750 | 24750 | 13 |
| 456 | 20250321 | 110100 | 1702040475 | 24750 | 24750 | 24750 | 24750 | 115 |
| 457 | 20250321 | 110000 | 1699194225 | 24750 | 24750 | 24800 | 24750 | 19 |
| 458 | 20250321 | 105900 | 1698723825 | 24750 | 24750 | 24750 | 24750 | 15 |
| 459 | 20250321 | 105800 | 1698352575 | 24750 | 24750 | 24750 | 24750 | 532 |
| 460 | 20250321 | 105700 | 1685185575 | 24800 | 24800 | 24800 | 24800 | 85 |
| 461 | 20250321 | 105600 | 1683077575 | 24800 | 24800 | 24800 | 24800 | 445 |
| 462 | 20250321 | 105500 | 1672041575 | 24850 | 24850 | 24850 | 24850 | 1 |
| 463 | 20250321 | 105400 | 1672016725 | 24800 | 24850 | 24850 | 24800 | 73 |
| 464 | 20250321 | 105300 | 1670206175 | 24850 | 24850 | 24900 | 24850 | 50 |
| 465 | 20250321 | 105200 | 1668963175 | 24900 | 24850 | 24900 | 24850 | 11 |
| 466 | 20250321 | 105100 | 1668689325 | 24850 | 24750 | 24850 | 24750 | 670 |
| 467 | 20250321 | 105000 | 1652071025 | 24750 | 24750 | 24750 | 24700 | 833 |
| 468 | 20250321 | 104900 | 1631458175 | 24750 | 24750 | 24800 | 24700 | 1438 |
| 469 | 20250321 | 104800 | 1595909925 | 24750 | 24800 | 24800 | 24750 | 76 |
| 470 | 20250321 | 104700 | 1594025275 | 24800 | 24800 | 24800 | 24800 | 5 |
| 471 | 20250321 | 104600 | 1593901275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 472 | 20250321 | 104500 | 1593901275 | 24850 | 24800 | 24850 | 24800 | 13 |
| 473 | 20250321 | 104400 | 1593578525 | 24800 | 24750 | 24850 | 24750 | 136 |
| 474 | 20250321 | 104300 | 1590204575 | 24750 | 24750 | 24800 | 24750 | 64 |
| 475 | 20250321 | 104200 | 1588620525 | 24750 | 24750 | 24800 | 24750 | 120 |
| 476 | 20250321 | 104100 | 1585650475 | 24750 | 24750 | 24750 | 24750 | 95 |
| 477 | 20250321 | 104000 | 1583299225 | 24800 | 24750 | 24800 | 24750 | 54 |
| 478 | 20250321 | 103900 | 1581960675 | 24750 | 24800 | 24800 | 24750 | 66 |
| 479 | 20250321 | 103800 | 1580324575 | 24800 | 24800 | 24800 | 24800 | 12 |
| 480 | 20250321 | 103700 | 1580026975 | 24800 | 24850 | 24850 | 24800 | 57 |
| 481 | 20250321 | 103600 | 1578613325 | 24850 | 24850 | 24850 | 24800 | 58 |
| 482 | 20250321 | 103500 | 1577172175 | 24850 | 24850 | 24850 | 24850 | 3 |
| 483 | 20250321 | 103400 | 1577097625 | 24900 | 24900 | 24900 | 24900 | 152 |
| 484 | 20250321 | 103300 | 1573312825 | 24900 | 24850 | 24900 | 24850 | 164 |
| 485 | 20250321 | 103200 | 1569229725 | 24850 | 24900 | 24900 | 24850 | 285 |
| 486 | 20250321 | 103100 | 1562134675 | 24900 | 24900 | 24900 | 24900 | 49 |
| 487 | 20250321 | 103000 | 1560914575 | 24900 | 24950 | 24950 | 24900 | 122 |
| 488 | 20250321 | 102900 | 1557871525 | 24950 | 24950 | 24950 | 24950 | 147 |
| 489 | 20250321 | 102800 | 1554203875 | 24950 | 24950 | 24950 | 24950 | 31 |
| 490 | 20250321 | 102700 | 1553430425 | 24950 | 24950 | 25000 | 24950 | 156 |
| 491 | 20250321 | 102600 | 1549537675 | 25000 | 25000 | 25025 | 24950 | 332 |
| 492 | 20250321 | 102500 | 1541238200 | 24975 | 24975 | 24975 | 24975 | 1 |
| 493 | 20250321 | 102400 | 1541213225 | 25000 | 24950 | 25000 | 24950 | 615 |
| 494 | 20250321 | 102300 | 1525842975 | 25000 | 25000 | 25050 | 25000 | 305 |
| 495 | 20250321 | 102200 | 1518212975 | 25000 | 25000 | 25050 | 25000 | 29 |
| 496 | 20250321 | 102100 | 1517487925 | 25000 | 24900 | 25100 | 24900 | 1820 |
| 497 | 20250321 | 102000 | 1471925225 | 24900 | 24900 | 25000 | 24900 | 990 |
| 498 | 20250321 | 101900 | 1447232375 | 24950 | 24900 | 24950 | 24850 | 2582 |
| 499 | 20250321 | 101800 | 1383021375 | 24950 | 24900 | 25000 | 24850 | 2234 |
| 500 | 20250321 | 101700 | 1327242025 | 24850 | 24850 | 24900 | 24650 | 2814 |
| 501 | 20250321 | 101600 | 1257398275 | 24850 | 24850 | 24900 | 24850 | 181 |
| 502 | 20250321 | 101500 | 1252894775 | 24850 | 24850 | 24900 | 24850 | 1660 |
| 503 | 20250321 | 101400 | 1211595725 | 24800 | 24850 | 25000 | 24800 | 1362 |
| 504 | 20250321 | 101300 | 1177729325 | 25000 | 24750 | 25000 | 24750 | 10277 |
| 505 | 20250321 | 101200 | 920968525 | 24850 | 24850 | 24850 | 24700 | 5498 |
| 506 | 20250321 | 101100 | 784468675 | 24900 | 24800 | 24900 | 24800 | 1099 |
| 507 | 20250321 | 101000 | 757170475 | 24800 | 24700 | 24800 | 24700 | 1047 |
| 508 | 20250321 | 100900 | 731220375 | 24700 | 24600 | 24750 | 24550 | 1332 |
| 509 | 20250321 | 100800 | 698346975 | 24600 | 24550 | 24600 | 24550 | 905 |
| 510 | 20250321 | 100700 | 676085175 | 24550 | 24525 | 24550 | 24525 | 1048 |
| 511 | 20250321 | 100600 | 650357000 | 24500 | 24450 | 24500 | 24450 | 146 |
| 512 | 20250321 | 100500 | 646780250 | 24500 | 24450 | 24500 | 24450 | 964 |
| 513 | 20250321 | 100400 | 623162400 | 24450 | 24400 | 24450 | 24400 | 427 |
| 514 | 20250321 | 100300 | 612724750 | 24400 | 24400 | 24400 | 24400 | 157 |
| 515 | 20250321 | 100200 | 608893950 | 24350 | 24400 | 24400 | 24350 | 52 |
| 516 | 20250321 | 100100 | 607625200 | 24350 | 24350 | 24400 | 24350 | 139 |
| 517 | 20250321 | 100000 | 604236700 | 24350 | 24350 | 24350 | 24300 | 115 |
| 518 | 20250321 | 095900 | 601436750 | 24350 | 24400 | 24400 | 24350 | 49 |
| 519 | 20250321 | 095800 | 600243450 | 24400 | 24300 | 24400 | 24300 | 2 |
| 520 | 20250321 | 095700 | 600194750 | 24300 | 24350 | 24350 | 24300 | 3 |
| 521 | 20250321 | 095600 | 600121800 | 24400 | 24350 | 24400 | 24350 | 536 |
| 522 | 20250321 | 095500 | 587055100 | 24300 | 24350 | 24350 | 24300 | 622 |
| 523 | 20250321 | 095400 | 571920650 | 24400 | 24350 | 24400 | 24350 | 65 |
| 524 | 20250321 | 095300 | 570334850 | 24400 | 24400 | 24425 | 24400 | 130 |
| 525 | 20250321 | 095200 | 567162800 | 24400 | 24350 | 24400 | 24325 | 177 |
| 526 | 20250321 | 095100 | 562848375 | 24400 | 24300 | 24400 | 24300 | 153 |
| 527 | 20250321 | 095000 | 559126175 | 24300 | 24400 | 24400 | 24300 | 1032 |
| 528 | 20250321 | 094900 | 534000875 | 24400 | 24400 | 24400 | 24350 | 71 |
| 529 | 20250321 | 094800 | 532268675 | 24400 | 24400 | 24450 | 24350 | 244 |
| 530 | 20250321 | 094700 | 526315325 | 24450 | 24400 | 24450 | 24400 | 89 |
| 531 | 20250321 | 094600 | 524139475 | 24450 | 24350 | 24450 | 24350 | 407 |
| 532 | 20250321 | 094500 | 514206975 | 24400 | 24400 | 24450 | 24350 | 652 |
| 533 | 20250321 | 094400 | 498273975 | 24450 | 24450 | 24450 | 24400 | 570 |
| 534 | 20250321 | 094300 | 484364925 | 24450 | 24400 | 24450 | 24400 | 26 |
| 535 | 20250321 | 094200 | 483729625 | 24450 | 24450 | 24450 | 24450 | 36 |
| 536 | 20250321 | 094100 | 482849425 | 24450 | 24500 | 24500 | 24450 | 45 |
| 537 | 20250321 | 094000 | 481747125 | 24400 | 24450 | 24500 | 24400 | 1128 |
| 538 | 20250321 | 093900 | 454161825 | 24450 | 24500 | 24500 | 24450 | 942 |
| 539 | 20250321 | 093800 | 431084275 | 24500 | 24500 | 24500 | 24450 | 326 |
| 540 | 20250321 | 093700 | 423098425 | 24500 | 24500 | 24500 | 24450 | 7 |
| 541 | 20250321 | 093600 | 422926975 | 24500 | 24500 | 24500 | 24400 | 1084 |
| 542 | 20250321 | 093500 | 396462675 | 24450 | 24450 | 24550 | 24450 | 10 |
| 543 | 20250321 | 093400 | 396218075 | 24450 | 24450 | 24550 | 24450 | 36 |
| 544 | 20250321 | 093300 | 395335675 | 24550 | 24500 | 24550 | 24450 | 647 |
| 545 | 20250321 | 093200 | 379500025 | 24500 | 24500 | 24500 | 24500 | 2 |
| 546 | 20250321 | 093100 | 379451025 | 24450 | 24450 | 24450 | 24450 | 95 |
| 547 | 20250321 | 093000 | 377128275 | 24450 | 24450 | 24550 | 24450 | 153 |
| 548 | 20250321 | 092900 | 373384525 | 24450 | 24450 | 24450 | 24450 | 211 |
| 549 | 20250321 | 092800 | 368225575 | 24500 | 24450 | 24500 | 24450 | 10 |
| 550 | 20250321 | 092700 | 367980625 | 24500 | 24400 | 24525 | 24350 | 106 |
| 551 | 20250321 | 092600 | 365384050 | 24500 | 24400 | 24500 | 24400 | 350 |
| 552 | 20250321 | 092500 | 356843500 | 24400 | 24350 | 24400 | 24350 | 140 |
| 553 | 20250321 | 092400 | 353434250 | 24400 | 24350 | 24400 | 24350 | 9 |
| 554 | 20250321 | 092300 | 353214950 | 24500 | 24400 | 24500 | 24400 | 216 |
| 555 | 20250321 | 092200 | 347944400 | 24400 | 24400 | 24400 | 24400 | 2 |
| 556 | 20250321 | 092100 | 347895600 | 24400 | 24400 | 24450 | 24400 | 653 |
| 557 | 20250321 | 092000 | 331959750 | 24400 | 24400 | 24400 | 24400 | 54 |
| 558 | 20250321 | 091900 | 330642150 | 24400 | 24300 | 24400 | 24300 | 224 |
| 559 | 20250321 | 091800 | 325192950 | 24300 | 24450 | 24450 | 24300 | 4 |
| 560 | 20250321 | 091700 | 325095300 | 24400 | 24300 | 24400 | 24300 | 386 |
| 561 | 20250321 | 091600 | 315705400 | 24250 | 24450 | 24550 | 24250 | 6431 |
| 562 | 20250321 | 091500 | 159016850 | 24450 | 24550 | 24650 | 24450 | 1786 |
| 563 | 20250321 | 091400 | 115195750 | 24550 | 24650 | 24650 | 24550 | 118 |
| 564 | 20250321 | 091300 | 112293750 | 24600 | 24600 | 24600 | 24550 | 115 |
| 565 | 20250321 | 091200 | 109465000 | 24600 | 24650 | 24650 | 24550 | 30 |
| 566 | 20250321 | 091100 | 108727350 | 24650 | 24550 | 24650 | 24550 | 383 |
| 567 | 20250321 | 091000 | 99324600 | 24550 | 24550 | 24550 | 24500 | 4 |
| 568 | 20250321 | 090900 | 99226450 | 24550 | 24500 | 24550 | 24450 | 72 |
| 569 | 20250321 | 090800 | 97462350 | 24450 | 24500 | 24500 | 24450 | 117 |
| 570 | 20250321 | 090700 | 94596450 | 24450 | 24550 | 24550 | 24450 | 138 |
| 571 | 20250321 | 090600 | 91219800 | 24450 | 24500 | 24550 | 24450 | 150 |
| 572 | 20250321 | 090500 | 87544850 | 24500 | 24500 | 24550 | 24500 | 111 |
| 573 | 20250321 | 090400 | 84824750 | 24500 | 24500 | 24600 | 24450 | 680 |
| 574 | 20250321 | 090300 | 68134550 | 24550 | 24700 | 24700 | 24500 | 643 |
| 575 | 20250321 | 090200 | 52350650 | 24600 | 24800 | 24850 | 24500 | 494 |
| 576 | 20250321 | 090100 | 40207250 | 24850 | 24800 | 24950 | 24700 | 838 |
| 577 | 20250321 | 090000 | 19327300 | 24800 | 24600 | 24800 | 24600 | 783 |