34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 193100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 9091 |
| 3 | 20250321 | 193000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 4 | 20250321 | 192900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 5 | 20250321 | 192800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 6 | 20250321 | 192700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 7 | 20250321 | 192600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 8 | 20250321 | 192500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 9 | 20250321 | 192400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 10 | 20250321 | 192300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 11 | 20250321 | 192200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 12 | 20250321 | 192100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 13 | 20250321 | 192000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 14 | 20250321 | 191900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 15 | 20250321 | 191800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 16 | 20250321 | 191700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 17 | 20250321 | 191600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 18 | 20250321 | 191500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 19 | 20250321 | 191400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 20 | 20250321 | 191300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 21 | 20250321 | 191200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 22 | 20250321 | 191100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 23 | 20250321 | 191000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 24 | 20250321 | 190900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 25 | 20250321 | 190800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 26 | 20250321 | 190700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 27 | 20250321 | 190600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 28 | 20250321 | 190500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 29 | 20250321 | 190400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 30 | 20250321 | 190300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 31 | 20250321 | 190200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 32 | 20250321 | 190100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 9091 |
| 33 | 20250321 | 190000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 34 | 20250321 | 185900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 35 | 20250321 | 185800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 36 | 20250321 | 185700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 37 | 20250321 | 185600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 38 | 20250321 | 185500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 39 | 20250321 | 185400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 40 | 20250321 | 185300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 41 | 20250321 | 185200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 42 | 20250321 | 185100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 43 | 20250321 | 185000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 44 | 20250321 | 184900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 45 | 20250321 | 184800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 46 | 20250321 | 184700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 47 | 20250321 | 184600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 48 | 20250321 | 184500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 49 | 20250321 | 184400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 50 | 20250321 | 184300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 51 | 20250321 | 184200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 52 | 20250321 | 184100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 53 | 20250321 | 184000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 54 | 20250321 | 183900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 55 | 20250321 | 183800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 56 | 20250321 | 183700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 57 | 20250321 | 183600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 58 | 20250321 | 183500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 59 | 20250321 | 183400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 60 | 20250321 | 183300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 61 | 20250321 | 183200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 62 | 20250321 | 183100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 9091 |
| 63 | 20250321 | 183000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 64 | 20250321 | 182900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 65 | 20250321 | 182800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 66 | 20250321 | 182700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 67 | 20250321 | 182600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 68 | 20250321 | 182500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 69 | 20250321 | 182400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 70 | 20250321 | 182300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 71 | 20250321 | 182200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 72 | 20250321 | 182100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 73 | 20250321 | 182000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 74 | 20250321 | 181900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 75 | 20250321 | 181800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 76 | 20250321 | 181700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 77 | 20250321 | 181600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 78 | 20250321 | 181500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 79 | 20250321 | 181400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 80 | 20250321 | 181300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 81 | 20250321 | 181200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 82 | 20250321 | 181100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 83 | 20250321 | 181000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 84 | 20250321 | 180900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 85 | 20250321 | 180800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 86 | 20250321 | 180700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 87 | 20250321 | 180600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 88 | 20250321 | 180500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 89 | 20250321 | 180400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 90 | 20250321 | 180300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 91 | 20250321 | 180200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 92 | 20250321 | 180100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 9091 |
| 93 | 20250321 | 180000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 94 | 20250321 | 175900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 95 | 20250321 | 175800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 96 | 20250321 | 175700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 97 | 20250321 | 175600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 98 | 20250321 | 175500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 99 | 20250321 | 175400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 100 | 20250321 | 175300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 101 | 20250321 | 175200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 102 | 20250321 | 175100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 103 | 20250321 | 175000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 104 | 20250321 | 174900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 105 | 20250321 | 174800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 106 | 20250321 | 174700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 107 | 20250321 | 174600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 108 | 20250321 | 174500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 109 | 20250321 | 174400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 110 | 20250321 | 174300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 111 | 20250321 | 174200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 112 | 20250321 | 174100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 113 | 20250321 | 174000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 114 | 20250321 | 173900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 115 | 20250321 | 173800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 116 | 20250321 | 173700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 117 | 20250321 | 173600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 118 | 20250321 | 173500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 119 | 20250321 | 173400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 120 | 20250321 | 173300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 121 | 20250321 | 173200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 122 | 20250321 | 173100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 9091 |
| 123 | 20250321 | 173000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 124 | 20250321 | 172900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 125 | 20250321 | 172800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 126 | 20250321 | 172700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 127 | 20250321 | 172600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 128 | 20250321 | 172500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 129 | 20250321 | 172400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 130 | 20250321 | 172300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 131 | 20250321 | 172200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 132 | 20250321 | 172100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 133 | 20250321 | 172000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 134 | 20250321 | 171900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 135 | 20250321 | 171800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 136 | 20250321 | 171700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 137 | 20250321 | 171600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 138 | 20250321 | 171500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 139 | 20250321 | 171400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 140 | 20250321 | 171300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 141 | 20250321 | 171200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 142 | 20250321 | 171100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 143 | 20250321 | 171000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 144 | 20250321 | 170900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 145 | 20250321 | 170800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 146 | 20250321 | 170700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 147 | 20250321 | 170600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 148 | 20250321 | 170500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 149 | 20250321 | 170400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 150 | 20250321 | 170300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 151 | 20250321 | 170200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 152 | 20250321 | 170100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 9091 |
| 153 | 20250321 | 170000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 154 | 20250321 | 165900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 155 | 20250321 | 165800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 156 | 20250321 | 165700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 157 | 20250321 | 165600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 158 | 20250321 | 165500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 159 | 20250321 | 165400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 160 | 20250321 | 165300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 161 | 20250321 | 165200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 162 | 20250321 | 165100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 163 | 20250321 | 165000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 164 | 20250321 | 164900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 165 | 20250321 | 164800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 166 | 20250321 | 164700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 167 | 20250321 | 164600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 168 | 20250321 | 164500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 169 | 20250321 | 164400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 170 | 20250321 | 164300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 171 | 20250321 | 164200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 172 | 20250321 | 164100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 173 | 20250321 | 164000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 174 | 20250321 | 163900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 175 | 20250321 | 163800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 176 | 20250321 | 163700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 177 | 20250321 | 163600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 178 | 20250321 | 163500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 179 | 20250321 | 163400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 180 | 20250321 | 163300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 181 | 20250321 | 163200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 182 | 20250321 | 163100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 9091 |
| 183 | 20250321 | 163000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 184 | 20250321 | 162900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 185 | 20250321 | 162800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 186 | 20250321 | 162700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 187 | 20250321 | 162600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 188 | 20250321 | 162500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 189 | 20250321 | 162400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 190 | 20250321 | 162300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 191 | 20250321 | 162200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 192 | 20250321 | 162100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 193 | 20250321 | 162000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 194 | 20250321 | 161900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 195 | 20250321 | 161800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 196 | 20250321 | 161700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 197 | 20250321 | 161600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 198 | 20250321 | 161500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 199 | 20250321 | 161400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 200 | 20250321 | 161300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 201 | 20250321 | 161200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 202 | 20250321 | 161100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 203 | 20250321 | 161000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 204 | 20250321 | 160900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 205 | 20250321 | 160800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 206 | 20250321 | 160700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 207 | 20250321 | 160600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 208 | 20250321 | 160500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 209 | 20250321 | 160400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 210 | 20250321 | 160300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 211 | 20250321 | 160200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 212 | 20250321 | 160100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 9091 |
| 213 | 20250321 | 160000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 214 | 20250321 | 155900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 215 | 20250321 | 155800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 216 | 20250321 | 155700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 217 | 20250321 | 155600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 218 | 20250321 | 155500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 219 | 20250321 | 155400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 220 | 20250321 | 155300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 221 | 20250321 | 155200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 222 | 20250321 | 155100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 223 | 20250321 | 155000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 224 | 20250321 | 154900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 225 | 20250321 | 154800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 226 | 20250321 | 154700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 227 | 20250321 | 154600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 228 | 20250321 | 154500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 229 | 20250321 | 154400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 230 | 20250321 | 154300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 231 | 20250321 | 154200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 232 | 20250321 | 154100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 233 | 20250321 | 154000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 234 | 20250321 | 153900 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 235 | 20250321 | 153800 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 236 | 20250321 | 153700 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 237 | 20250321 | 153600 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 238 | 20250321 | 153500 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 239 | 20250321 | 153400 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 240 | 20250321 | 153300 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 241 | 20250321 | 153200 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 0 |
| 242 | 20250321 | 153100 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 9091 |
| 243 | 20250321 | 153000 | 13396860425 | 26650 | 26650 | 26650 | 26650 | 9091 |
| 244 | 20250321 | 152900 | 13154585275 | 26650 | 26650 | 26650 | 26650 | 0 |
| 245 | 20250321 | 152800 | 13154585275 | 26650 | 26650 | 26650 | 26650 | 0 |
| 246 | 20250321 | 152700 | 13154585275 | 26650 | 26650 | 26650 | 26650 | 0 |
| 247 | 20250321 | 152600 | 13154585275 | 26650 | 26650 | 26650 | 26650 | 0 |
| 248 | 20250321 | 152500 | 13154585275 | 26650 | 26650 | 26650 | 26650 | 0 |
| 249 | 20250321 | 152400 | 13154585275 | 26650 | 26650 | 26650 | 26650 | 0 |
| 250 | 20250321 | 152300 | 13154585275 | 26650 | 26650 | 26650 | 26650 | 0 |
| 251 | 20250321 | 152200 | 13154585275 | 26650 | 26650 | 26650 | 26650 | 0 |
| 252 | 20250321 | 152100 | 13154585275 | 26650 | 26650 | 26650 | 26650 | 0 |
| 253 | 20250321 | 152000 | 13154585275 | 26650 | 26650 | 26650 | 26650 | 0 |
| 254 | 20250321 | 151900 | 13154585275 | 26650 | 26600 | 26700 | 26600 | 2746 |
| 255 | 20250321 | 151800 | 13081480625 | 26700 | 26650 | 26750 | 26600 | 1677 |
| 256 | 20250321 | 151700 | 13036752775 | 26750 | 26700 | 26750 | 26600 | 2823 |
| 257 | 20250321 | 151600 | 12961450925 | 26700 | 26650 | 26750 | 26600 | 3327 |
| 258 | 20250321 | 151500 | 12872776425 | 26650 | 26650 | 26650 | 26550 | 2520 |
| 259 | 20250321 | 151400 | 12805709675 | 26650 | 26650 | 26750 | 26550 | 4791 |
| 260 | 20250321 | 151300 | 12678179525 | 26650 | 26600 | 26700 | 26600 | 1150 |
| 261 | 20250321 | 151200 | 12647514125 | 26700 | 26650 | 26700 | 26500 | 2669 |
| 262 | 20250321 | 151100 | 12576544075 | 26650 | 26650 | 26700 | 26600 | 1774 |
| 263 | 20250321 | 151000 | 12529336825 | 26700 | 26675 | 26700 | 26600 | 2435 |
| 264 | 20250321 | 150900 | 12464457625 | 26700 | 26700 | 26700 | 26650 | 3101 |
| 265 | 20250321 | 150800 | 12381788975 | 26700 | 26700 | 26750 | 26700 | 1352 |
| 266 | 20250321 | 150700 | 12345678225 | 26700 | 26900 | 26900 | 26700 | 3203 |
| 267 | 20250321 | 150600 | 12259968175 | 26850 | 26850 | 26950 | 26800 | 4971 |
| 268 | 20250321 | 150500 | 12126247575 | 26800 | 26900 | 26900 | 26700 | 2696 |
| 269 | 20250321 | 150400 | 12054074475 | 26850 | 26800 | 26850 | 26650 | 2303 |
| 270 | 20250321 | 150300 | 11992453575 | 26750 | 26800 | 26800 | 26600 | 6516 |
| 271 | 20250321 | 150200 | 11818147150 | 26850 | 26700 | 26850 | 26500 | 7299 |
| 272 | 20250321 | 150100 | 11623767125 | 26700 | 26750 | 26850 | 26500 | 4032 |
| 273 | 20250321 | 150000 | 11516364625 | 26700 | 27000 | 27000 | 26550 | 11057 |
| 274 | 20250321 | 145900 | 11220388075 | 27000 | 27150 | 27150 | 27000 | 8004 |
| 275 | 20250321 | 145800 | 11003865125 | 27150 | 27150 | 27200 | 27100 | 2557 |
| 276 | 20250321 | 145700 | 10934531600 | 27150 | 27350 | 27350 | 27150 | 4482 |
| 277 | 20250321 | 145600 | 10812463075 | 27300 | 27450 | 27450 | 27300 | 2480 |
| 278 | 20250321 | 145500 | 10744729725 | 27450 | 27450 | 27450 | 27350 | 3632 |
| 279 | 20250321 | 145400 | 10645198925 | 27500 | 27500 | 27550 | 27450 | 447 |
| 280 | 20250321 | 145300 | 10632906325 | 27450 | 27500 | 27500 | 27450 | 3995 |
| 281 | 20250321 | 145200 | 10523190225 | 27450 | 27550 | 27550 | 27450 | 1683 |
| 282 | 20250321 | 145100 | 10476926425 | 27550 | 27525 | 27550 | 27500 | 199 |
| 283 | 20250321 | 145000 | 10471447375 | 27525 | 27500 | 27550 | 27500 | 395 |
| 284 | 20250321 | 144900 | 10460584675 | 27500 | 27600 | 27600 | 27500 | 708 |
| 285 | 20250321 | 144800 | 10441071025 | 27600 | 27700 | 27700 | 27400 | 10539 |
| 286 | 20250321 | 144700 | 10150752525 | 27700 | 27750 | 27750 | 27650 | 935 |
| 287 | 20250321 | 144600 | 10124861525 | 27750 | 27750 | 27800 | 27750 | 45 |
| 288 | 20250321 | 144500 | 10123611725 | 27800 | 27850 | 27850 | 27800 | 216 |
| 289 | 20250321 | 144400 | 10117605425 | 27800 | 27800 | 27800 | 27800 | 408 |
| 290 | 20250321 | 144300 | 10106263025 | 27800 | 27800 | 27800 | 27800 | 132 |
| 291 | 20250321 | 144200 | 10102593425 | 27800 | 27750 | 27850 | 27750 | 244 |
| 292 | 20250321 | 144100 | 10095820475 | 27750 | 27850 | 27850 | 27700 | 747 |
| 293 | 20250321 | 144000 | 10075093075 | 27850 | 27700 | 27850 | 27700 | 1765 |
| 294 | 20250321 | 143900 | 10026201825 | 27700 | 27750 | 27750 | 27700 | 726 |
| 295 | 20250321 | 143800 | 10006077525 | 27750 | 27900 | 27900 | 27750 | 3865 |
| 296 | 20250321 | 143700 | 9898634075 | 27900 | 27900 | 27900 | 27900 | 33 |
| 297 | 20250321 | 143600 | 9897713375 | 27900 | 27900 | 27900 | 27900 | 1194 |
| 298 | 20250321 | 143500 | 9864400775 | 27900 | 27950 | 27950 | 27900 | 335 |
| 299 | 20250321 | 143400 | 9855038525 | 28000 | 28000 | 28000 | 28000 | 3 |
| 300 | 20250321 | 143300 | 9854954525 | 28000 | 27950 | 28000 | 27900 | 1142 |
| 301 | 20250321 | 143200 | 9823087525 | 27900 | 28050 | 28050 | 27900 | 540 |
| 302 | 20250321 | 143100 | 9807985975 | 28050 | 28000 | 28050 | 28000 | 348 |
| 303 | 20250321 | 143000 | 9798229575 | 28000 | 28000 | 28000 | 28000 | 944 |
| 304 | 20250321 | 142900 | 9771797575 | 27950 | 27950 | 27950 | 27950 | 33 |
| 305 | 20250321 | 142800 | 9770875225 | 27950 | 27950 | 27950 | 27950 | 756 |
| 306 | 20250321 | 142700 | 9749745025 | 27950 | 27950 | 27950 | 27950 | 312 |
| 307 | 20250321 | 142600 | 9741024625 | 27950 | 27900 | 28000 | 27900 | 1066 |
| 308 | 20250321 | 142500 | 9711268875 | 27950 | 27950 | 28000 | 27950 | 378 |
| 309 | 20250321 | 142400 | 9700703275 | 27950 | 27950 | 28000 | 27950 | 844 |
| 310 | 20250321 | 142300 | 9677083175 | 27950 | 27950 | 27950 | 27950 | 204 |
| 311 | 20250321 | 142200 | 9671381375 | 27950 | 27900 | 27950 | 27900 | 69 |
| 312 | 20250321 | 142100 | 9669456175 | 27900 | 27950 | 27950 | 27900 | 1106 |
| 313 | 20250321 | 142000 | 9638593475 | 27950 | 27950 | 27950 | 27950 | 465 |
| 314 | 20250321 | 141900 | 9625596725 | 28000 | 27950 | 28000 | 27950 | 23 |
| 315 | 20250321 | 141800 | 9624953725 | 27950 | 28000 | 28000 | 27950 | 52 |
| 316 | 20250321 | 141700 | 9623500225 | 27950 | 28000 | 28000 | 27950 | 92 |
| 317 | 20250321 | 141600 | 9620928475 | 27950 | 28000 | 28000 | 27950 | 302 |
| 318 | 20250321 | 141500 | 9612486025 | 28000 | 28000 | 28000 | 27950 | 258 |
| 319 | 20250321 | 141400 | 9605262175 | 28000 | 28000 | 28000 | 27950 | 273 |
| 320 | 20250321 | 141300 | 9597624775 | 28000 | 28050 | 28050 | 28000 | 1196 |
| 321 | 20250321 | 141200 | 9564126775 | 28050 | 28100 | 28100 | 28050 | 170 |
| 322 | 20250321 | 141100 | 9559354625 | 28050 | 28050 | 28050 | 28000 | 579 |
| 323 | 20250321 | 141000 | 9543118675 | 28050 | 28050 | 28050 | 28050 | 21 |
| 324 | 20250321 | 140900 | 9542529625 | 28050 | 28050 | 28050 | 28050 | 63 |
| 325 | 20250321 | 140800 | 9540762475 | 28050 | 28050 | 28050 | 28050 | 706 |
| 326 | 20250321 | 140700 | 9520959175 | 28000 | 28050 | 28050 | 28000 | 597 |
| 327 | 20250321 | 140600 | 9504218175 | 28050 | 28050 | 28050 | 28050 | 33 |
| 328 | 20250321 | 140500 | 9503292525 | 28050 | 28100 | 28100 | 28050 | 36 |
| 329 | 20250321 | 140400 | 9502282425 | 28100 | 28050 | 28100 | 28050 | 191 |
| 330 | 20250321 | 140300 | 9496924475 | 28000 | 28050 | 28050 | 28000 | 794 |
| 331 | 20250321 | 140200 | 9474687025 | 28050 | 28000 | 28050 | 28000 | 15 |
| 332 | 20250321 | 140100 | 9474266525 | 28050 | 28050 | 28050 | 28050 | 3 |
| 333 | 20250321 | 140000 | 9474182375 | 28000 | 27950 | 28000 | 27950 | 222 |
| 334 | 20250321 | 135900 | 9467972475 | 27950 | 28000 | 28000 | 27950 | 691 |
| 335 | 20250321 | 135800 | 9448655675 | 28000 | 28000 | 28050 | 28000 | 702 |
| 336 | 20250321 | 135700 | 9428974975 | 28000 | 28000 | 28000 | 27950 | 134 |
| 337 | 20250321 | 135600 | 9425228875 | 27950 | 28000 | 28050 | 27950 | 166 |
| 338 | 20250321 | 135500 | 9420583875 | 28000 | 28000 | 28050 | 28000 | 595 |
| 339 | 20250321 | 135400 | 9403921375 | 28000 | 28050 | 28050 | 28000 | 415 |
| 340 | 20250321 | 135300 | 9392294475 | 28050 | 28050 | 28050 | 27950 | 492 |
| 341 | 20250321 | 135200 | 9378514125 | 28050 | 28050 | 28050 | 28050 | 223 |
| 342 | 20250321 | 135100 | 9372258975 | 28050 | 28050 | 28050 | 28050 | 64 |
| 343 | 20250321 | 135000 | 9370463775 | 28000 | 28000 | 28000 | 28000 | 38 |
| 344 | 20250321 | 134900 | 9369399775 | 27950 | 27950 | 28000 | 27950 | 1723 |
| 345 | 20250321 | 134800 | 9321238425 | 28000 | 28000 | 28000 | 27975 | 102 |
| 346 | 20250321 | 134700 | 9318384450 | 28000 | 28025 | 28025 | 27950 | 1384 |
| 347 | 20250321 | 134600 | 9279636175 | 28025 | 28000 | 28025 | 28000 | 281 |
| 348 | 20250321 | 134500 | 9271768000 | 28000 | 28100 | 28100 | 28000 | 4817 |
| 349 | 20250321 | 134400 | 9136749450 | 28100 | 28050 | 28100 | 28050 | 354 |
| 350 | 20250321 | 134300 | 9126808000 | 28100 | 28100 | 28100 | 28050 | 43 |
| 351 | 20250321 | 134200 | 9125600400 | 28100 | 28100 | 28100 | 28100 | 2 |
| 352 | 20250321 | 134100 | 9125544200 | 28100 | 28100 | 28100 | 28100 | 524 |
| 353 | 20250321 | 134000 | 9110819800 | 28100 | 28100 | 28100 | 28100 | 81 |
| 354 | 20250321 | 133900 | 9108543700 | 28100 | 28100 | 28100 | 28050 | 216 |
| 355 | 20250321 | 133800 | 9102474350 | 28100 | 28100 | 28100 | 28100 | 530 |
| 356 | 20250321 | 133700 | 9087581350 | 28100 | 28100 | 28150 | 28100 | 423 |
| 357 | 20250321 | 133600 | 9075694550 | 28100 | 28150 | 28150 | 28100 | 605 |
| 358 | 20250321 | 133500 | 9058689700 | 28100 | 28150 | 28150 | 28100 | 864 |
| 359 | 20250321 | 133400 | 9034409300 | 28150 | 28200 | 28250 | 28100 | 1858 |
| 360 | 20250321 | 133300 | 8982106950 | 28250 | 28250 | 28250 | 28250 | 135 |
| 361 | 20250321 | 133200 | 8978293200 | 28250 | 28275 | 28300 | 28250 | 420 |
| 362 | 20250321 | 133100 | 8966428125 | 28300 | 28300 | 28300 | 28300 | 18 |
| 363 | 20250321 | 133000 | 8965918725 | 28350 | 28350 | 28350 | 28350 | 1 |
| 364 | 20250321 | 132900 | 8965890375 | 28200 | 28250 | 28250 | 28200 | 935 |
| 365 | 20250321 | 132800 | 8939500425 | 28250 | 28200 | 28250 | 28200 | 156 |
| 366 | 20250321 | 132700 | 8935094675 | 28250 | 28300 | 28300 | 28250 | 1253 |
| 367 | 20250321 | 132600 | 8899647025 | 28300 | 28300 | 28350 | 28300 | 755 |
| 368 | 20250321 | 132500 | 8878277525 | 28300 | 28300 | 28300 | 28300 | 7 |
| 369 | 20250321 | 132400 | 8878079425 | 28300 | 28350 | 28350 | 28300 | 1219 |
| 370 | 20250321 | 132300 | 8843525775 | 28350 | 28400 | 28400 | 28350 | 751 |
| 371 | 20250321 | 132200 | 8822234675 | 28500 | 28400 | 28500 | 28300 | 3058 |
| 372 | 20250321 | 132100 | 8735453125 | 28500 | 28450 | 28500 | 28450 | 715 |
| 373 | 20250321 | 132000 | 8715110125 | 28500 | 28500 | 28500 | 28450 | 270 |
| 374 | 20250321 | 131900 | 8707425575 | 28500 | 28475 | 28500 | 28475 | 20 |
| 375 | 20250321 | 131800 | 8706855650 | 28450 | 28450 | 28475 | 28450 | 193 |
| 376 | 20250321 | 131700 | 8701364300 | 28475 | 28500 | 28500 | 28475 | 48 |
| 377 | 20250321 | 131600 | 8699996825 | 28500 | 28550 | 28550 | 28500 | 91 |
| 378 | 20250321 | 131500 | 8697403050 | 28550 | 28500 | 28550 | 28500 | 71 |
| 379 | 20250321 | 131400 | 8695379250 | 28550 | 28550 | 28550 | 28500 | 463 |
| 380 | 20250321 | 131300 | 8682165450 | 28550 | 28550 | 28550 | 28550 | 200 |
| 381 | 20250321 | 131200 | 8676455450 | 28550 | 28550 | 28550 | 28550 | 0 |
| 382 | 20250321 | 131100 | 8676455450 | 28550 | 28500 | 28550 | 28500 | 129 |
| 383 | 20250321 | 131000 | 8672776950 | 28500 | 28450 | 28500 | 28450 | 333 |
| 384 | 20250321 | 130900 | 8663301700 | 28450 | 28450 | 28500 | 28450 | 167 |
| 385 | 20250321 | 130800 | 8658544050 | 28450 | 28500 | 28500 | 28450 | 473 |
| 386 | 20250321 | 130700 | 8645085650 | 28450 | 28550 | 28550 | 28450 | 935 |
| 387 | 20250321 | 130600 | 8618450500 | 28500 | 28600 | 28600 | 28500 | 979 |
| 388 | 20250321 | 130500 | 8590491250 | 28700 | 28700 | 28700 | 28700 | 3 |
| 389 | 20250321 | 130400 | 8590405150 | 28550 | 28550 | 28550 | 28550 | 131 |
| 390 | 20250321 | 130300 | 8586665100 | 28700 | 28500 | 29000 | 28500 | 1682 |
| 391 | 20250321 | 130200 | 8538401550 | 28500 | 28500 | 28550 | 28500 | 1333 |
| 392 | 20250321 | 130100 | 8500410650 | 28550 | 28550 | 28550 | 28500 | 696 |
| 393 | 20250321 | 130000 | 8480557300 | 28500 | 28600 | 28600 | 28500 | 419 |
| 394 | 20250321 | 125900 | 8468586000 | 28600 | 28600 | 28600 | 28600 | 119 |
| 395 | 20250321 | 125800 | 8465182600 | 28550 | 28550 | 28550 | 28550 | 228 |
| 396 | 20250321 | 125700 | 8458673200 | 28550 | 28550 | 28550 | 28550 | 350 |
| 397 | 20250321 | 125600 | 8448680700 | 28550 | 28700 | 28700 | 28550 | 1862 |
| 398 | 20250321 | 125500 | 8395430500 | 28700 | 28650 | 28700 | 28650 | 298 |
| 399 | 20250321 | 125400 | 8386891400 | 28650 | 28700 | 28700 | 28650 | 436 |
| 400 | 20250321 | 125300 | 8374387300 | 28700 | 28850 | 28850 | 28650 | 1124 |
| 401 | 20250321 | 125200 | 8342111450 | 28850 | 28950 | 29000 | 28800 | 2307 |
| 402 | 20250321 | 125100 | 8275448950 | 28950 | 28900 | 28950 | 28850 | 718 |
| 403 | 20250321 | 125000 | 8254686650 | 28850 | 28750 | 28850 | 28750 | 1100 |
| 404 | 20250321 | 124900 | 8222991750 | 28800 | 28800 | 28825 | 28800 | 1910 |
| 405 | 20250321 | 124800 | 8167983675 | 28750 | 28750 | 28800 | 28700 | 916 |
| 406 | 20250321 | 124700 | 8141644425 | 28800 | 28775 | 28900 | 28775 | 1054 |
| 407 | 20250321 | 124600 | 8111242850 | 28800 | 28700 | 28800 | 28700 | 807 |
| 408 | 20250321 | 124500 | 8088014000 | 28650 | 28600 | 28650 | 28600 | 111 |
| 409 | 20250321 | 124400 | 8084837900 | 28600 | 28600 | 28600 | 28550 | 401 |
| 410 | 20250321 | 124300 | 8073371300 | 28600 | 28600 | 28700 | 28550 | 421 |
| 411 | 20250321 | 124200 | 8061328400 | 28700 | 28750 | 28800 | 28550 | 2087 |
| 412 | 20250321 | 124100 | 8001388450 | 28750 | 28700 | 28800 | 28700 | 627 |
| 413 | 20250321 | 124000 | 7983362650 | 28700 | 28650 | 28750 | 28600 | 2458 |
| 414 | 20250321 | 123900 | 7912839800 | 28600 | 28600 | 28650 | 28600 | 136 |
| 415 | 20250321 | 123800 | 7908946850 | 28550 | 28525 | 28550 | 28500 | 223 |
| 416 | 20250321 | 123700 | 7902585675 | 28550 | 28500 | 28600 | 28500 | 464 |
| 417 | 20250321 | 123600 | 7889340100 | 28500 | 28500 | 28500 | 28500 | 14 |
| 418 | 20250321 | 123500 | 7888941100 | 28500 | 28550 | 28600 | 28500 | 471 |
| 419 | 20250321 | 123400 | 7875507500 | 28600 | 28600 | 28600 | 28550 | 634 |
| 420 | 20250321 | 123300 | 7857382750 | 28550 | 28450 | 28600 | 28450 | 1116 |
| 421 | 20250321 | 123200 | 7825564850 | 28450 | 28450 | 28450 | 28400 | 624 |
| 422 | 20250321 | 123100 | 7807835500 | 28400 | 28500 | 28550 | 28400 | 1016 |
| 423 | 20250321 | 123000 | 7778908050 | 28500 | 28500 | 28500 | 28450 | 572 |
| 424 | 20250321 | 122900 | 7762608350 | 28500 | 28500 | 28500 | 28500 | 28 |
| 425 | 20250321 | 122800 | 7761810350 | 28500 | 28500 | 28500 | 28500 | 20 |
| 426 | 20250321 | 122700 | 7761240350 | 28500 | 28450 | 28500 | 28450 | 57 |
| 427 | 20250321 | 122600 | 7759616050 | 28500 | 28450 | 28500 | 28450 | 97 |
| 428 | 20250321 | 122500 | 7756855650 | 28500 | 28450 | 28500 | 28450 | 2238 |
| 429 | 20250321 | 122400 | 7693087650 | 28450 | 28400 | 28450 | 28400 | 1195 |
| 430 | 20250321 | 122300 | 7659095600 | 28400 | 28450 | 28450 | 28350 | 21 |
| 431 | 20250321 | 122200 | 7658498800 | 28400 | 28300 | 28400 | 28300 | 1098 |
| 432 | 20250321 | 122100 | 7627342800 | 28300 | 28325 | 28325 | 28300 | 30 |
| 433 | 20250321 | 122000 | 7626493675 | 28325 | 28350 | 28350 | 28325 | 11 |
| 434 | 20250321 | 121900 | 7626181850 | 28350 | 28350 | 28350 | 28350 | 2 |
| 435 | 20250321 | 121800 | 7626125150 | 28350 | 28300 | 28350 | 28300 | 137 |
| 436 | 20250321 | 121700 | 7622247750 | 28350 | 28300 | 28350 | 28250 | 1277 |
| 437 | 20250321 | 121600 | 7586107800 | 28300 | 28350 | 28350 | 28300 | 34 |
| 438 | 20250321 | 121500 | 7585144300 | 28350 | 28350 | 28400 | 28300 | 213 |
| 439 | 20250321 | 121400 | 7579105650 | 28350 | 28400 | 28400 | 28350 | 1489 |
| 440 | 20250321 | 121300 | 7536842300 | 28400 | 28350 | 28400 | 28350 | 1109 |
| 441 | 20250321 | 121200 | 7505397150 | 28300 | 28400 | 28400 | 28300 | 639 |
| 442 | 20250321 | 121100 | 7487285400 | 28400 | 28350 | 28400 | 28350 | 126 |
| 443 | 20250321 | 121000 | 7483709950 | 28400 | 28300 | 28400 | 28300 | 298 |
| 444 | 20250321 | 120900 | 7475259800 | 28300 | 28200 | 28300 | 28200 | 261 |
| 445 | 20250321 | 120800 | 7467887700 | 28200 | 28200 | 28200 | 28200 | 15 |
| 446 | 20250321 | 120700 | 7467464700 | 28200 | 28200 | 28200 | 28200 | 1 |
| 447 | 20250321 | 120600 | 7467436500 | 28200 | 28150 | 28200 | 28150 | 100 |
| 448 | 20250321 | 120500 | 7464617350 | 28150 | 28150 | 28150 | 28150 | 10 |
| 449 | 20250321 | 120400 | 7464335850 | 28150 | 28050 | 28150 | 28000 | 525 |
| 450 | 20250321 | 120300 | 7449567950 | 28150 | 28050 | 28150 | 28050 | 201 |
| 451 | 20250321 | 120200 | 7443920100 | 28000 | 28050 | 28050 | 28000 | 820 |
| 452 | 20250321 | 120100 | 7420919350 | 28050 | 28050 | 28050 | 28050 | 436 |
| 453 | 20250321 | 120000 | 7408689550 | 28050 | 28100 | 28100 | 28050 | 1077 |
| 454 | 20250321 | 115900 | 7378479050 | 28050 | 28100 | 28100 | 28050 | 401 |
| 455 | 20250321 | 115800 | 7367211200 | 28100 | 28150 | 28150 | 28100 | 6 |
| 456 | 20250321 | 115700 | 7367042350 | 28150 | 28100 | 28200 | 28100 | 38 |
| 457 | 20250321 | 115600 | 7365973350 | 28050 | 28150 | 28150 | 28000 | 2039 |
| 458 | 20250321 | 115500 | 7308752400 | 28200 | 28200 | 28200 | 28200 | 112 |
| 459 | 20250321 | 115400 | 7305594000 | 28200 | 28200 | 28200 | 28200 | 440 |
| 460 | 20250321 | 115300 | 7293186000 | 28250 | 28250 | 28250 | 28250 | 36 |
| 461 | 20250321 | 115200 | 7292169000 | 28250 | 28250 | 28250 | 28250 | 44 |
| 462 | 20250321 | 115100 | 7290926000 | 28250 | 28250 | 28250 | 28250 | 18 |
| 463 | 20250321 | 115000 | 7290417500 | 28200 | 28300 | 28300 | 28200 | 128 |
| 464 | 20250321 | 114900 | 7286807650 | 28300 | 28300 | 28300 | 28200 | 457 |
| 465 | 20250321 | 114800 | 7273883750 | 28300 | 28250 | 28300 | 28200 | 160 |
| 466 | 20250321 | 114700 | 7269364650 | 28250 | 28250 | 28300 | 28250 | 613 |
| 467 | 20250321 | 114600 | 7252033350 | 28200 | 28200 | 28200 | 28200 | 189 |
| 468 | 20250321 | 114500 | 7246703550 | 28200 | 28200 | 28200 | 28200 | 118 |
| 469 | 20250321 | 114400 | 7243375950 | 28200 | 28200 | 28200 | 28200 | 13 |
| 470 | 20250321 | 114300 | 7243009350 | 28200 | 28200 | 28200 | 28200 | 126 |
| 471 | 20250321 | 114200 | 7239456150 | 28200 | 28250 | 28250 | 28150 | 769 |
| 472 | 20250321 | 114100 | 7217756300 | 28300 | 28300 | 28300 | 28250 | 341 |
| 473 | 20250321 | 114000 | 7208108400 | 28250 | 28300 | 28300 | 28250 | 306 |
| 474 | 20250321 | 113900 | 7199463850 | 28300 | 28250 | 28300 | 28250 | 241 |
| 475 | 20250321 | 113800 | 7192646650 | 28300 | 28300 | 28350 | 28300 | 1401 |
| 476 | 20250321 | 113700 | 7152989800 | 28300 | 28150 | 28300 | 28150 | 2739 |
| 477 | 20250321 | 113600 | 7075639700 | 28150 | 28150 | 28150 | 28150 | 242 |
| 478 | 20250321 | 113500 | 7068827400 | 28150 | 28150 | 28150 | 28150 | 15 |
| 479 | 20250321 | 113400 | 7068405150 | 28150 | 28150 | 28150 | 28150 | 338 |
| 480 | 20250321 | 113300 | 7058890450 | 28150 | 28100 | 28150 | 28100 | 590 |
| 481 | 20250321 | 113200 | 7042284550 | 28100 | 28150 | 28150 | 28100 | 103 |
| 482 | 20250321 | 113100 | 7039387600 | 28150 | 28100 | 28150 | 28050 | 110 |
| 483 | 20250321 | 113000 | 7036294250 | 28100 | 28150 | 28150 | 28100 | 94 |
| 484 | 20250321 | 112900 | 7033650200 | 28100 | 28100 | 28100 | 28100 | 50 |
| 485 | 20250321 | 112800 | 7032245200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 486 | 20250321 | 112700 | 7032245200 | 28050 | 28100 | 28100 | 28050 | 278 |
| 487 | 20250321 | 112600 | 7024447250 | 28100 | 28100 | 28100 | 28050 | 402 |
| 488 | 20250321 | 112500 | 7013151150 | 28150 | 28100 | 28150 | 28100 | 8 |
| 489 | 20250321 | 112400 | 7012926200 | 28150 | 28150 | 28150 | 28100 | 118 |
| 490 | 20250321 | 112300 | 7009605800 | 28150 | 28100 | 28150 | 28100 | 94 |
| 491 | 20250321 | 112200 | 7006964250 | 28050 | 28100 | 28100 | 28050 | 763 |
| 492 | 20250321 | 112100 | 6985546150 | 28050 | 28000 | 28050 | 28000 | 1410 |
| 493 | 20250321 | 112000 | 6946041550 | 27850 | 27850 | 28000 | 27850 | 775 |
| 494 | 20250321 | 111900 | 6924398600 | 27850 | 27850 | 27850 | 27850 | 356 |
| 495 | 20250321 | 111800 | 6914484000 | 27850 | 27900 | 27900 | 27850 | 267 |
| 496 | 20250321 | 111700 | 6907046600 | 27900 | 27950 | 27950 | 27900 | 1056 |
| 497 | 20250321 | 111600 | 6877583550 | 27925 | 27925 | 27925 | 27925 | 2 |
| 498 | 20250321 | 111500 | 6877527700 | 27900 | 27900 | 27900 | 27900 | 200 |
| 499 | 20250321 | 111400 | 6871947700 | 27900 | 27900 | 27900 | 27900 | 70 |
| 500 | 20250321 | 111300 | 6869994700 | 28000 | 27900 | 28000 | 27900 | 52 |
| 501 | 20250321 | 111200 | 6868543700 | 27900 | 28000 | 28000 | 27900 | 1026 |
| 502 | 20250321 | 111100 | 6839887450 | 28000 | 28000 | 28000 | 28000 | 22 |
| 503 | 20250321 | 111000 | 6839271450 | 27950 | 27950 | 28000 | 27950 | 109 |
| 504 | 20250321 | 110900 | 6836224500 | 27950 | 28000 | 28000 | 27950 | 621 |
| 505 | 20250321 | 110800 | 6818856900 | 28000 | 28000 | 28000 | 28000 | 97 |
| 506 | 20250321 | 110700 | 6816140900 | 28000 | 28000 | 28000 | 28000 | 1921 |
| 507 | 20250321 | 110600 | 6762352900 | 28000 | 28000 | 28000 | 28000 | 96 |
| 508 | 20250321 | 110500 | 6759664900 | 28000 | 28050 | 28050 | 28000 | 395 |
| 509 | 20250321 | 110400 | 6748602600 | 28050 | 28000 | 28050 | 28000 | 252 |
| 510 | 20250321 | 110300 | 6741546100 | 28000 | 28000 | 28000 | 28000 | 337 |
| 511 | 20250321 | 110200 | 6732110100 | 28000 | 27950 | 28000 | 27950 | 103 |
| 512 | 20250321 | 110100 | 6729229850 | 28000 | 27950 | 28000 | 27950 | 1153 |
| 513 | 20250321 | 110000 | 6696996600 | 27950 | 27900 | 27950 | 27900 | 14 |
| 514 | 20250321 | 105900 | 6696605350 | 27900 | 27975 | 27975 | 27900 | 7 |
| 515 | 20250321 | 105800 | 6696409875 | 27950 | 27950 | 27950 | 27950 | 0 |
| 516 | 20250321 | 105700 | 6696409875 | 27950 | 27950 | 27950 | 27950 | 0 |
| 517 | 20250321 | 105600 | 6696409875 | 27950 | 27950 | 27950 | 27950 | 60 |
| 518 | 20250321 | 105500 | 6694732875 | 27900 | 27900 | 27900 | 27900 | 90 |
| 519 | 20250321 | 105400 | 6692221875 | 27950 | 28000 | 28000 | 27950 | 151 |
| 520 | 20250321 | 105300 | 6688001375 | 28000 | 27900 | 28000 | 27900 | 39 |
| 521 | 20250321 | 105200 | 6686912975 | 27850 | 27900 | 27900 | 27850 | 479 |
| 522 | 20250321 | 105100 | 6673563875 | 27900 | 27950 | 28000 | 27900 | 484 |
| 523 | 20250321 | 105000 | 6660040625 | 28000 | 28000 | 28000 | 27950 | 42 |
| 524 | 20250321 | 104900 | 6658864875 | 27950 | 28000 | 28000 | 27950 | 208 |
| 525 | 20250321 | 104800 | 6653051125 | 28000 | 27950 | 28000 | 27950 | 260 |
| 526 | 20250321 | 104700 | 6645771975 | 27950 | 28000 | 28000 | 27950 | 118 |
| 527 | 20250321 | 104600 | 6642471575 | 28000 | 27950 | 28000 | 27950 | 106 |
| 528 | 20250321 | 104500 | 6639506075 | 28000 | 28000 | 28000 | 28000 | 94 |
| 529 | 20250321 | 104400 | 6636874075 | 28000 | 28000 | 28000 | 28000 | 367 |
| 530 | 20250321 | 104300 | 6626598075 | 28100 | 28100 | 28100 | 28100 | 2 |
| 531 | 20250321 | 104200 | 6626541875 | 28000 | 28000 | 28000 | 28000 | 483 |
| 532 | 20250321 | 104100 | 6613017875 | 28000 | 28150 | 28150 | 28000 | 544 |
| 533 | 20250321 | 104000 | 6597753775 | 28150 | 28200 | 28200 | 28150 | 449 |
| 534 | 20250321 | 103900 | 6585113875 | 28200 | 28200 | 28250 | 28150 | 734 |
| 535 | 20250321 | 103800 | 6564422875 | 28200 | 28200 | 28200 | 28200 | 162 |
| 536 | 20250321 | 103700 | 6559854475 | 28200 | 28150 | 28200 | 28150 | 310 |
| 537 | 20250321 | 103600 | 6551123725 | 28200 | 28100 | 28200 | 28100 | 593 |
| 538 | 20250321 | 103500 | 6534437525 | 28150 | 28100 | 28150 | 28100 | 469 |
| 539 | 20250321 | 103400 | 6521256025 | 28100 | 28100 | 28100 | 28100 | 8 |
| 540 | 20250321 | 103300 | 6521031225 | 28100 | 28000 | 28100 | 28000 | 509 |
| 541 | 20250321 | 103200 | 6506754775 | 28100 | 28000 | 28100 | 28000 | 1840 |
| 542 | 20250321 | 103100 | 6455207525 | 28000 | 28000 | 28050 | 28000 | 231 |
| 543 | 20250321 | 103000 | 6448734525 | 28050 | 27900 | 28050 | 27900 | 430 |
| 544 | 20250321 | 102900 | 6436696775 | 28000 | 28000 | 28000 | 27900 | 110 |
| 545 | 20250321 | 102800 | 6433618075 | 27900 | 27900 | 28000 | 27900 | 50 |
| 546 | 20250321 | 102700 | 6432219075 | 27950 | 28000 | 28000 | 27950 | 35 |
| 547 | 20250321 | 102600 | 6431239575 | 28000 | 28000 | 28000 | 28000 | 33 |
| 548 | 20250321 | 102500 | 6430315575 | 28000 | 27850 | 28000 | 27800 | 3547 |
| 549 | 20250321 | 102400 | 6331427025 | 27850 | 27850 | 27850 | 27850 | 1032 |
| 550 | 20250321 | 102300 | 6302685825 | 27850 | 27850 | 27950 | 27850 | 19 |
| 551 | 20250321 | 102200 | 6302156375 | 27850 | 27900 | 27900 | 27750 | 4734 |
| 552 | 20250321 | 102100 | 6170263825 | 27900 | 27900 | 27900 | 27900 | 131 |
| 553 | 20250321 | 102000 | 6166608925 | 27900 | 27900 | 27900 | 27900 | 18 |
| 554 | 20250321 | 101900 | 6166106725 | 27850 | 27900 | 27925 | 27850 | 238 |
| 555 | 20250321 | 101800 | 6159471450 | 27900 | 27950 | 28000 | 27900 | 699 |
| 556 | 20250321 | 101700 | 6139926750 | 27900 | 27850 | 27900 | 27850 | 283 |
| 557 | 20250321 | 101600 | 6132043450 | 27800 | 27800 | 27800 | 27700 | 893 |
| 558 | 20250321 | 101500 | 6107263550 | 27650 | 27700 | 27750 | 27650 | 715 |
| 559 | 20250321 | 101400 | 6087435300 | 27550 | 27600 | 27600 | 27550 | 614 |
| 560 | 20250321 | 101300 | 6070518800 | 27550 | 27550 | 27550 | 27550 | 0 |
| 561 | 20250321 | 101200 | 6070518800 | 27550 | 27750 | 27750 | 27550 | 808 |
| 562 | 20250321 | 101100 | 6048207550 | 27650 | 27600 | 27650 | 27550 | 815 |
| 563 | 20250321 | 101000 | 6025735000 | 27600 | 27650 | 27650 | 27500 | 1963 |
| 564 | 20250321 | 100900 | 5971609550 | 27600 | 27800 | 27800 | 27600 | 2375 |
| 565 | 20250321 | 100800 | 5905899000 | 27800 | 27900 | 27900 | 27800 | 447 |
| 566 | 20250321 | 100700 | 5893468550 | 27850 | 27850 | 27900 | 27850 | 1846 |
| 567 | 20250321 | 100600 | 5842002150 | 27900 | 27900 | 27900 | 27900 | 182 |
| 568 | 20250321 | 100500 | 5836924350 | 27900 | 27900 | 27900 | 27900 | 185 |
| 569 | 20250321 | 100400 | 5831762850 | 27900 | 27900 | 27900 | 27900 | 464 |
| 570 | 20250321 | 100300 | 5818817250 | 27900 | 27900 | 27950 | 27900 | 58 |
| 571 | 20250321 | 100200 | 5817198900 | 27900 | 27900 | 27900 | 27850 | 1364 |
| 572 | 20250321 | 100100 | 5779157850 | 27900 | 27900 | 27900 | 27900 | 52 |
| 573 | 20250321 | 100000 | 5777707050 | 27850 | 27900 | 27900 | 27850 | 152 |
| 574 | 20250321 | 095900 | 5773468850 | 27900 | 27900 | 28000 | 27850 | 1277 |
| 575 | 20250321 | 095800 | 5737845450 | 27900 | 27850 | 27900 | 27800 | 376 |
| 576 | 20250321 | 095700 | 5727364850 | 27850 | 27850 | 27850 | 27850 | 206 |
| 577 | 20250321 | 095600 | 5721627750 | 27800 | 27850 | 27850 | 27800 | 684 |
| 578 | 20250321 | 095500 | 5702603700 | 27800 | 27850 | 27850 | 27800 | 787 |
| 579 | 20250321 | 095400 | 5680710900 | 27850 | 27850 | 27850 | 27800 | 453 |
| 580 | 20250321 | 095300 | 5668116850 | 27800 | 27850 | 27850 | 27800 | 715 |
| 581 | 20250321 | 095200 | 5648230700 | 27850 | 28000 | 28000 | 27850 | 951 |
| 582 | 20250321 | 095100 | 5621657650 | 28000 | 28050 | 28050 | 28000 | 19006 |
| 583 | 20250321 | 095000 | 5089489600 | 28050 | 28100 | 28100 | 28050 | 1533 |
| 584 | 20250321 | 094900 | 5046462950 | 28100 | 28100 | 28100 | 28100 | 650 |
| 585 | 20250321 | 094800 | 5028197950 | 28100 | 28050 | 28100 | 28050 | 159 |
| 586 | 20250321 | 094700 | 5023730250 | 28050 | 28150 | 28150 | 28000 | 416 |
| 587 | 20250321 | 094600 | 5012054400 | 28200 | 28200 | 28200 | 28150 | 353 |
| 588 | 20250321 | 094500 | 5002100000 | 28200 | 28050 | 28200 | 28050 | 837 |
| 589 | 20250321 | 094400 | 4978546050 | 28050 | 28050 | 28050 | 28000 | 1500 |
| 590 | 20250321 | 094300 | 4936503400 | 28050 | 28100 | 28100 | 28050 | 1005 |
| 591 | 20250321 | 094200 | 4908273550 | 28100 | 28050 | 28100 | 28050 | 467 |
| 592 | 20250321 | 094100 | 4895172250 | 28050 | 28000 | 28050 | 28000 | 407 |
| 593 | 20250321 | 094000 | 4883759900 | 28000 | 28050 | 28050 | 28000 | 2903 |
| 594 | 20250321 | 093900 | 4802463200 | 28100 | 28150 | 28150 | 28050 | 788 |
| 595 | 20250321 | 093800 | 4780331350 | 28150 | 28150 | 28200 | 28100 | 1659 |
| 596 | 20250321 | 093700 | 4733649600 | 28150 | 28150 | 28200 | 28150 | 414 |
| 597 | 20250321 | 093600 | 4721995300 | 28150 | 28150 | 28200 | 28100 | 380 |
| 598 | 20250321 | 093500 | 4711289500 | 28200 | 28250 | 28250 | 28150 | 649 |
| 599 | 20250321 | 093400 | 4692979075 | 28250 | 28250 | 28250 | 28200 | 1021 |
| 600 | 20250321 | 093300 | 4664137675 | 28250 | 28200 | 28250 | 28150 | 379 |
| 601 | 20250321 | 093200 | 4653445675 | 28200 | 28200 | 28300 | 28100 | 200 |
| 602 | 20250321 | 093100 | 4647808475 | 28300 | 28250 | 28350 | 28150 | 1057 |
| 603 | 20250321 | 093000 | 4617931875 | 28300 | 28000 | 28300 | 27950 | 4797 |
| 604 | 20250321 | 092900 | 4482922975 | 28000 | 28000 | 28000 | 27900 | 1017 |
| 605 | 20250321 | 092800 | 4454451075 | 27950 | 27850 | 27950 | 27700 | 2111 |
| 606 | 20250321 | 092700 | 4395634125 | 27850 | 27850 | 27850 | 27800 | 1389 |
| 607 | 20250321 | 092600 | 4356956375 | 27900 | 27900 | 27900 | 27850 | 995 |
| 608 | 20250321 | 092500 | 4329205275 | 27850 | 27800 | 27950 | 27800 | 1538 |
| 609 | 20250321 | 092400 | 4286364925 | 27700 | 27650 | 27750 | 27600 | 617 |
| 610 | 20250321 | 092300 | 4269286725 | 27600 | 27500 | 27600 | 27450 | 3019 |
| 611 | 20250321 | 092200 | 4186186625 | 27450 | 27450 | 27550 | 27400 | 1019 |
| 612 | 20250321 | 092100 | 4158222175 | 27400 | 27400 | 27550 | 27300 | 3333 |
| 613 | 20250321 | 092000 | 4066903175 | 27300 | 27600 | 27650 | 27300 | 10379 |
| 614 | 20250321 | 091900 | 3782441325 | 27600 | 27700 | 27700 | 27600 | 3378 |
| 615 | 20250321 | 091800 | 3689138925 | 27700 | 27800 | 27800 | 27650 | 1912 |
| 616 | 20250321 | 091700 | 3636110625 | 27800 | 28050 | 28050 | 27800 | 2123 |
| 617 | 20250321 | 091600 | 3576830900 | 28050 | 27800 | 28100 | 27800 | 4595 |
| 618 | 20250321 | 091500 | 3448217000 | 27800 | 27850 | 27850 | 27700 | 3019 |
| 619 | 20250321 | 091400 | 3364446150 | 27800 | 27900 | 27900 | 27750 | 648 |
| 620 | 20250321 | 091300 | 3346430400 | 27900 | 27800 | 28000 | 27750 | 5089 |
| 621 | 20250321 | 091200 | 3204334650 | 27850 | 27900 | 27900 | 27750 | 2765 |
| 622 | 20250321 | 091100 | 3127316600 | 27800 | 28050 | 28100 | 27700 | 7332 |
| 623 | 20250321 | 091000 | 2922920075 | 28000 | 28150 | 28200 | 28000 | 4491 |
| 624 | 20250321 | 090900 | 2796784625 | 28050 | 28050 | 28200 | 28050 | 3092 |
| 625 | 20250321 | 090800 | 2709977925 | 28050 | 27700 | 28200 | 27600 | 4944 |
| 626 | 20250321 | 090700 | 2571993125 | 27600 | 27550 | 27700 | 27400 | 5231 |
| 627 | 20250321 | 090600 | 2427963125 | 27550 | 27800 | 27950 | 27450 | 10227 |
| 628 | 20250321 | 090500 | 2145389375 | 27800 | 28000 | 28050 | 27800 | 5483 |
| 629 | 20250321 | 090400 | 1992168075 | 28000 | 28100 | 28100 | 27900 | 9371 |
| 630 | 20250321 | 090300 | 1730085325 | 28050 | 28300 | 28300 | 28050 | 7836 |
| 631 | 20250321 | 090200 | 1509485225 | 28300 | 28100 | 28350 | 27950 | 7125 |
| 632 | 20250321 | 090100 | 1308799675 | 28100 | 27650 | 28250 | 27600 | 20218 |
| 633 | 20250321 | 090000 | 741884400 | 27700 | 27400 | 27700 | 27350 | 26994 |