32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 190800 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 2090 |
| 3 | 20250324 | 190700 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20250324 | 190600 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20250324 | 190500 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20250324 | 190400 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20250324 | 190300 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20250324 | 190200 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20250324 | 190100 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20250324 | 190000 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20250324 | 185900 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20250324 | 185800 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20250324 | 185700 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20250324 | 185600 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20250324 | 185500 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20250324 | 185400 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20250324 | 185300 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20250324 | 185200 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20250324 | 185100 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20250324 | 185000 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20250324 | 184900 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20250324 | 184800 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20250324 | 184700 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20250324 | 184600 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20250324 | 184500 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20250324 | 184400 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20250324 | 184300 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20250324 | 184200 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20250324 | 184100 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20250324 | 184000 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20250324 | 183900 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20250324 | 183800 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 2090 |
| 33 | 20250324 | 183700 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20250324 | 183600 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20250324 | 183500 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20250324 | 183400 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20250324 | 183300 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20250324 | 183200 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20250324 | 183100 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20250324 | 183000 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20250324 | 182900 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20250324 | 182800 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20250324 | 182700 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20250324 | 182600 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20250324 | 182500 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20250324 | 182400 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20250324 | 182300 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20250324 | 182200 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20250324 | 182100 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20250324 | 182000 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20250324 | 181900 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20250324 | 181800 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20250324 | 181700 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20250324 | 181600 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20250324 | 181500 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20250324 | 181400 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20250324 | 181300 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20250324 | 181200 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20250324 | 181100 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20250324 | 181000 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20250324 | 180900 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20250324 | 180800 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 2090 |
| 63 | 20250324 | 180700 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20250324 | 180600 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20250324 | 180500 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20250324 | 180400 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20250324 | 180300 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20250324 | 180200 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20250324 | 180100 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20250324 | 180000 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20250324 | 175900 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20250324 | 175800 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20250324 | 175700 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20250324 | 175600 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20250324 | 175500 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20250324 | 175400 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20250324 | 175300 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20250324 | 175200 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20250324 | 175100 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20250324 | 175000 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20250324 | 174900 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20250324 | 174800 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20250324 | 174700 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20250324 | 174600 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20250324 | 174500 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20250324 | 174400 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20250324 | 174300 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20250324 | 174200 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20250324 | 174100 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20250324 | 174000 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20250324 | 173900 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20250324 | 173800 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 2090 |
| 93 | 20250324 | 173700 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20250324 | 173600 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20250324 | 173500 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20250324 | 173400 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20250324 | 173300 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20250324 | 173200 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20250324 | 173100 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20250324 | 173000 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20250324 | 172900 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20250324 | 172800 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20250324 | 172700 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20250324 | 172600 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20250324 | 172500 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20250324 | 172400 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20250324 | 172300 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20250324 | 172200 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20250324 | 172100 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20250324 | 172000 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20250324 | 171900 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20250324 | 171800 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20250324 | 171700 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20250324 | 171600 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20250324 | 171500 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20250324 | 171400 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20250324 | 171300 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20250324 | 171200 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20250324 | 171100 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20250324 | 171000 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20250324 | 170900 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20250324 | 170800 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 2090 |
| 123 | 20250324 | 170700 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20250324 | 170600 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20250324 | 170500 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20250324 | 170400 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20250324 | 170300 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20250324 | 170200 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20250324 | 170100 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20250324 | 170000 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20250324 | 165900 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20250324 | 165800 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20250324 | 165700 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20250324 | 165600 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20250324 | 165500 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20250324 | 165400 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20250324 | 165300 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20250324 | 165200 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20250324 | 165100 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20250324 | 165000 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20250324 | 164900 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20250324 | 164800 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20250324 | 164700 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20250324 | 164600 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20250324 | 164500 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20250324 | 164400 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20250324 | 164300 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20250324 | 164200 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20250324 | 164100 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20250324 | 164000 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20250324 | 163900 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20250324 | 163800 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 2090 |
| 153 | 20250324 | 163700 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20250324 | 163600 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20250324 | 163500 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20250324 | 163400 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20250324 | 163300 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20250324 | 163200 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20250324 | 163100 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20250324 | 163000 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20250324 | 162900 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20250324 | 162800 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20250324 | 162700 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20250324 | 162600 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20250324 | 162500 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20250324 | 162400 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20250324 | 162300 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20250324 | 162200 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20250324 | 162100 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20250324 | 162000 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20250324 | 161900 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20250324 | 161800 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20250324 | 161700 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20250324 | 161600 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20250324 | 161500 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20250324 | 161400 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20250324 | 161300 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20250324 | 161200 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20250324 | 161100 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20250324 | 161000 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20250324 | 160900 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20250324 | 160800 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 2090 |
| 183 | 20250324 | 160700 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20250324 | 160600 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20250324 | 160500 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20250324 | 160400 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20250324 | 160300 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20250324 | 160200 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20250324 | 160100 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20250324 | 160000 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20250324 | 155900 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20250324 | 155800 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20250324 | 155700 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20250324 | 155600 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20250324 | 155500 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20250324 | 155400 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20250324 | 155300 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20250324 | 155200 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20250324 | 155100 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20250324 | 155000 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20250324 | 154900 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20250324 | 154800 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20250324 | 154700 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20250324 | 154600 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20250324 | 154500 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20250324 | 154400 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20250324 | 154300 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20250324 | 154200 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20250324 | 154100 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20250324 | 154000 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20250324 | 153900 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20250324 | 153800 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 2090 |
| 213 | 20250324 | 153700 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20250324 | 153600 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20250324 | 153500 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20250324 | 153400 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20250324 | 153300 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20250324 | 153200 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20250324 | 153100 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20250324 | 153000 | 7404772850 | 22000 | 22000 | 22000 | 22000 | 2090 |
| 221 | 20250324 | 152900 | 7358792850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20250324 | 152800 | 7358792850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 223 | 20250324 | 152700 | 7358792850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20250324 | 152600 | 7358792850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 225 | 20250324 | 152500 | 7358792850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 226 | 20250324 | 152400 | 7358792850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 227 | 20250324 | 152300 | 7358792850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 228 | 20250324 | 152200 | 7358792850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 229 | 20250324 | 152100 | 7358792850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 230 | 20250324 | 152000 | 7358792850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 231 | 20250324 | 151900 | 7358792850 | 22000 | 21950 | 22000 | 21900 | 1265 |
| 232 | 20250324 | 151800 | 7331026200 | 21950 | 22000 | 22000 | 21950 | 355 |
| 233 | 20250324 | 151700 | 7323228400 | 22000 | 22000 | 22100 | 21950 | 1271 |
| 234 | 20250324 | 151600 | 7295250000 | 22000 | 22000 | 22050 | 22000 | 1456 |
| 235 | 20250324 | 151500 | 7263185400 | 22000 | 22000 | 22050 | 22000 | 1319 |
| 236 | 20250324 | 151400 | 7234129900 | 22000 | 22000 | 22100 | 22000 | 971 |
| 237 | 20250324 | 151300 | 7212723100 | 22000 | 22000 | 22050 | 22000 | 1335 |
| 238 | 20250324 | 151200 | 7183305200 | 22000 | 22050 | 22150 | 22000 | 2742 |
| 239 | 20250324 | 151100 | 7122851150 | 22100 | 22100 | 22100 | 22050 | 1208 |
| 240 | 20250324 | 151000 | 7096182200 | 22100 | 22100 | 22150 | 22100 | 1802 |
| 241 | 20250324 | 150900 | 7056330100 | 22100 | 22050 | 22150 | 22050 | 1362 |
| 242 | 20250324 | 150800 | 7026217900 | 22100 | 22050 | 22150 | 22050 | 998 |
| 243 | 20250324 | 150700 | 7004159150 | 22100 | 22050 | 22100 | 22050 | 1656 |
| 244 | 20250324 | 150600 | 6967589950 | 22050 | 22150 | 22150 | 22000 | 1121 |
| 245 | 20250324 | 150500 | 6942845450 | 22150 | 22050 | 22150 | 22050 | 1272 |
| 246 | 20250324 | 150400 | 6914752250 | 22050 | 22100 | 22100 | 22050 | 1064 |
| 247 | 20250324 | 150300 | 6891254600 | 22050 | 22050 | 22150 | 22000 | 963 |
| 248 | 20250324 | 150200 | 6869985250 | 22050 | 22000 | 22100 | 22000 | 3362 |
| 249 | 20250324 | 150100 | 6795726300 | 22050 | 22000 | 22050 | 22000 | 1289 |
| 250 | 20250324 | 150000 | 6767335050 | 22000 | 22000 | 22050 | 22000 | 1068 |
| 251 | 20250324 | 145900 | 6743811100 | 22000 | 22000 | 22100 | 22000 | 1332 |
| 252 | 20250324 | 145800 | 6714457650 | 22050 | 22000 | 22050 | 21950 | 724 |
| 253 | 20250324 | 145700 | 6698511700 | 22050 | 22050 | 22100 | 21900 | 1653 |
| 254 | 20250324 | 145600 | 6662079800 | 22100 | 22050 | 22100 | 22050 | 924 |
| 255 | 20250324 | 145500 | 6641678250 | 22050 | 22050 | 22100 | 22050 | 1345 |
| 256 | 20250324 | 145400 | 6611978950 | 22050 | 22000 | 22100 | 22000 | 1130 |
| 257 | 20250324 | 145300 | 6587046650 | 22050 | 22000 | 22100 | 22000 | 787 |
| 258 | 20250324 | 145200 | 6569694250 | 22050 | 22050 | 22100 | 22000 | 1343 |
| 259 | 20250324 | 145100 | 6540067850 | 22100 | 22100 | 22100 | 22050 | 1323 |
| 260 | 20250324 | 145000 | 6510863350 | 22050 | 22050 | 22100 | 22050 | 1578 |
| 261 | 20250324 | 144900 | 6476037300 | 22050 | 22000 | 22100 | 21950 | 1422 |
| 262 | 20250324 | 144800 | 6444701500 | 22000 | 21950 | 22000 | 21950 | 836 |
| 263 | 20250324 | 144700 | 6426326650 | 21950 | 21900 | 22000 | 21800 | 1913 |
| 264 | 20250324 | 144600 | 6384348100 | 21950 | 21850 | 21950 | 21800 | 2361 |
| 265 | 20250324 | 144500 | 6332701850 | 21850 | 21850 | 21900 | 21800 | 912 |
| 266 | 20250324 | 144400 | 6312810700 | 21850 | 21850 | 21900 | 21800 | 1081 |
| 267 | 20250324 | 144300 | 6289190050 | 21850 | 21850 | 21900 | 21850 | 1162 |
| 268 | 20250324 | 144200 | 6263774300 | 21850 | 21850 | 21900 | 21800 | 983 |
| 269 | 20250324 | 144100 | 6242265900 | 21850 | 21800 | 21900 | 21800 | 1240 |
| 270 | 20250324 | 144000 | 6215207325 | 21800 | 21800 | 21800 | 21800 | 499 |
| 271 | 20250324 | 143900 | 6204329125 | 21800 | 21850 | 21850 | 21800 | 739 |
| 272 | 20250324 | 143800 | 6188190625 | 21850 | 21850 | 21900 | 21850 | 696 |
| 273 | 20250324 | 143700 | 6172975825 | 21850 | 21850 | 21900 | 21850 | 744 |
| 274 | 20250324 | 143600 | 6156708925 | 21850 | 21850 | 21900 | 21850 | 1403 |
| 275 | 20250324 | 143500 | 6126004925 | 21850 | 21850 | 21900 | 21850 | 814 |
| 276 | 20250324 | 143400 | 6108203675 | 21850 | 21900 | 21950 | 21850 | 870 |
| 277 | 20250324 | 143300 | 6089154275 | 21900 | 21900 | 21950 | 21900 | 802 |
| 278 | 20250324 | 143200 | 6071589925 | 21900 | 21900 | 21900 | 21900 | 633 |
| 279 | 20250324 | 143100 | 6057727225 | 21900 | 21900 | 21900 | 21900 | 793 |
| 280 | 20250324 | 143000 | 6040360525 | 21900 | 21875 | 21950 | 21850 | 798 |
| 281 | 20250324 | 142900 | 6022889975 | 21850 | 21900 | 21900 | 21850 | 747 |
| 282 | 20250324 | 142800 | 6006566725 | 21850 | 21850 | 21900 | 21800 | 1192 |
| 283 | 20250324 | 142700 | 5980551125 | 21800 | 21850 | 21850 | 21800 | 586 |
| 284 | 20250324 | 142600 | 5967770025 | 21850 | 21850 | 21850 | 21800 | 602 |
| 285 | 20250324 | 142500 | 5954616975 | 21850 | 21850 | 21900 | 21850 | 815 |
| 286 | 20250324 | 142400 | 5936793325 | 21850 | 21850 | 21900 | 21850 | 690 |
| 287 | 20250324 | 142300 | 5921706225 | 21850 | 21850 | 21900 | 21850 | 715 |
| 288 | 20250324 | 142200 | 5906081575 | 21850 | 21900 | 21950 | 21850 | 536 |
| 289 | 20250324 | 142100 | 5894360675 | 21900 | 21900 | 21900 | 21850 | 807 |
| 290 | 20250324 | 142000 | 5876719575 | 21900 | 21900 | 21900 | 21850 | 675 |
| 291 | 20250324 | 141900 | 5861943825 | 21900 | 21850 | 21950 | 21850 | 630 |
| 292 | 20250324 | 141800 | 5848153525 | 21850 | 21850 | 21850 | 21850 | 1003 |
| 293 | 20250324 | 141700 | 5826237975 | 21850 | 21850 | 21900 | 21800 | 553 |
| 294 | 20250324 | 141600 | 5814153475 | 21850 | 21850 | 21900 | 21800 | 1815 |
| 295 | 20250324 | 141500 | 5774512675 | 21900 | 21850 | 21900 | 21850 | 862 |
| 296 | 20250324 | 141400 | 5755651275 | 21850 | 21850 | 21900 | 21850 | 964 |
| 297 | 20250324 | 141300 | 5734586675 | 21850 | 21850 | 21900 | 21800 | 782 |
| 298 | 20250324 | 141200 | 5717531725 | 21850 | 21800 | 21850 | 21800 | 560 |
| 299 | 20250324 | 141100 | 5705319575 | 21850 | 21800 | 21900 | 21800 | 470 |
| 300 | 20250324 | 141000 | 5695069125 | 21900 | 21900 | 21900 | 21800 | 791 |
| 301 | 20250324 | 140900 | 5677810525 | 21850 | 21850 | 21900 | 21800 | 1154 |
| 302 | 20250324 | 140800 | 5652616650 | 21850 | 21900 | 21950 | 21850 | 1110 |
| 303 | 20250324 | 140700 | 5628343150 | 21900 | 21850 | 21950 | 21850 | 1106 |
| 304 | 20250324 | 140600 | 5604139250 | 21850 | 21850 | 21850 | 21850 | 665 |
| 305 | 20250324 | 140500 | 5589609000 | 21850 | 21850 | 21900 | 21850 | 522 |
| 306 | 20250324 | 140400 | 5578198900 | 21850 | 21900 | 21950 | 21850 | 779 |
| 307 | 20250324 | 140300 | 5561154500 | 21900 | 21850 | 21900 | 21850 | 692 |
| 308 | 20250324 | 140200 | 5546017200 | 21850 | 21900 | 21900 | 21850 | 678 |
| 309 | 20250324 | 140100 | 5531195250 | 21900 | 21850 | 22000 | 21850 | 1389 |
| 310 | 20250324 | 140000 | 5500745000 | 21850 | 21850 | 21900 | 21850 | 598 |
| 311 | 20250324 | 135900 | 5487678150 | 21850 | 21800 | 21850 | 21800 | 682 |
| 312 | 20250324 | 135800 | 5472799850 | 21800 | 21800 | 21850 | 21800 | 863 |
| 313 | 20250324 | 135700 | 5453968900 | 21800 | 21800 | 21850 | 21750 | 629 |
| 314 | 20250324 | 135600 | 5440271700 | 21750 | 21800 | 21800 | 21750 | 2837 |
| 315 | 20250324 | 135500 | 5378537650 | 21800 | 21800 | 21850 | 21800 | 527 |
| 316 | 20250324 | 135400 | 5367042000 | 21800 | 21850 | 21850 | 21800 | 527 |
| 317 | 20250324 | 135300 | 5355548500 | 21850 | 21850 | 21900 | 21800 | 457 |
| 318 | 20250324 | 135200 | 5345579050 | 21800 | 21850 | 21850 | 21800 | 868 |
| 319 | 20250324 | 135100 | 5326633500 | 21800 | 21800 | 21850 | 21750 | 366 |
| 320 | 20250324 | 135000 | 5318657100 | 21800 | 21800 | 21800 | 21800 | 637 |
| 321 | 20250324 | 134900 | 5304770500 | 21800 | 21800 | 21850 | 21800 | 824 |
| 322 | 20250324 | 134800 | 5286800000 | 21800 | 21850 | 21900 | 21800 | 424 |
| 323 | 20250324 | 134700 | 5277536350 | 21850 | 21900 | 21900 | 21800 | 1552 |
| 324 | 20250324 | 134600 | 5243627450 | 21850 | 21850 | 21900 | 21850 | 848 |
| 325 | 20250324 | 134500 | 5225093600 | 21850 | 21800 | 21900 | 21800 | 1179 |
| 326 | 20250324 | 134400 | 5199290800 | 21850 | 21850 | 21850 | 21800 | 567 |
| 327 | 20250324 | 134300 | 5186905450 | 21800 | 21800 | 21900 | 21800 | 1939 |
| 328 | 20250324 | 134200 | 5144544750 | 21800 | 21750 | 21800 | 21750 | 734 |
| 329 | 20250324 | 134100 | 5128572550 | 21750 | 21750 | 21800 | 21750 | 1074 |
| 330 | 20250324 | 134000 | 5105195900 | 21750 | 21700 | 21750 | 21700 | 1312 |
| 331 | 20250324 | 133900 | 5076683500 | 21750 | 21750 | 21800 | 21700 | 965 |
| 332 | 20250324 | 133800 | 5055719975 | 21700 | 21775 | 21800 | 21700 | 4917 |
| 333 | 20250324 | 133700 | 4948833425 | 21750 | 21750 | 21775 | 21750 | 911 |
| 334 | 20250324 | 133600 | 4929017425 | 21750 | 21750 | 21775 | 21750 | 974 |
| 335 | 20250324 | 133500 | 4907831175 | 21750 | 21750 | 21800 | 21750 | 1318 |
| 336 | 20250324 | 133400 | 4879141000 | 21775 | 21750 | 21800 | 21750 | 1137 |
| 337 | 20250324 | 133300 | 4854402750 | 21750 | 21775 | 21800 | 21750 | 827 |
| 338 | 20250324 | 133200 | 4836412100 | 21775 | 21725 | 21800 | 21700 | 1339 |
| 339 | 20250324 | 133100 | 4807308275 | 21725 | 21700 | 21750 | 21700 | 1094 |
| 340 | 20250324 | 133000 | 4783561475 | 21725 | 21750 | 21750 | 21725 | 1423 |
| 341 | 20250324 | 132900 | 4752611400 | 21750 | 21750 | 21775 | 21725 | 1164 |
| 342 | 20250324 | 132800 | 4727294825 | 21750 | 21800 | 21800 | 21750 | 1626 |
| 343 | 20250324 | 132700 | 4691929175 | 21750 | 21750 | 21800 | 21700 | 4369 |
| 344 | 20250324 | 132600 | 4596832550 | 21750 | 21750 | 21800 | 21700 | 2170 |
| 345 | 20250324 | 132500 | 4549635425 | 21750 | 21800 | 21800 | 21750 | 1527 |
| 346 | 20250324 | 132400 | 4516412125 | 21750 | 21800 | 21800 | 21750 | 3036 |
| 347 | 20250324 | 132300 | 4450367200 | 21800 | 21800 | 21800 | 21800 | 896 |
| 348 | 20250324 | 132200 | 4430834400 | 21800 | 21850 | 21850 | 21800 | 4165 |
| 349 | 20250324 | 132100 | 4340009975 | 21800 | 21800 | 21900 | 21800 | 2097 |
| 350 | 20250324 | 132000 | 4294221600 | 21800 | 21850 | 21850 | 21800 | 1589 |
| 351 | 20250324 | 131900 | 4259534075 | 21850 | 21850 | 21850 | 21850 | 1133 |
| 352 | 20250324 | 131800 | 4234778025 | 21850 | 21850 | 21900 | 21850 | 1448 |
| 353 | 20250324 | 131700 | 4203130675 | 21850 | 21850 | 21900 | 21850 | 988 |
| 354 | 20250324 | 131600 | 4181526750 | 21850 | 21850 | 21900 | 21850 | 2812 |
| 355 | 20250324 | 131500 | 4119981725 | 21850 | 21900 | 21900 | 21850 | 6654 |
| 356 | 20250324 | 131400 | 3974393800 | 21900 | 21950 | 22000 | 21900 | 1540 |
| 357 | 20250324 | 131300 | 3940619200 | 21950 | 21950 | 22000 | 21950 | 541 |
| 358 | 20250324 | 131200 | 3928740800 | 21950 | 21950 | 21950 | 21950 | 738 |
| 359 | 20250324 | 131100 | 3912541700 | 22000 | 22000 | 22000 | 21950 | 1066 |
| 360 | 20250324 | 131000 | 3889117900 | 21950 | 21950 | 21950 | 21950 | 2030 |
| 361 | 20250324 | 130900 | 3844559400 | 21950 | 22000 | 22000 | 21950 | 271 |
| 362 | 20250324 | 130800 | 3838607500 | 21950 | 22050 | 22050 | 21950 | 1297 |
| 363 | 20250324 | 130700 | 3810137600 | 22000 | 22000 | 22050 | 21950 | 3508 |
| 364 | 20250324 | 130600 | 3732944150 | 22000 | 22050 | 22050 | 22000 | 710 |
| 365 | 20250324 | 130500 | 3717290950 | 22100 | 22150 | 22150 | 22100 | 439 |
| 366 | 20250324 | 130400 | 3707589000 | 22150 | 22050 | 22150 | 22050 | 846 |
| 367 | 20250324 | 130300 | 3688892750 | 22050 | 22050 | 22100 | 22050 | 211 |
| 368 | 20250324 | 130200 | 3684240100 | 22050 | 22050 | 22050 | 22050 | 237 |
| 369 | 20250324 | 130100 | 3679014250 | 22050 | 22050 | 22050 | 22000 | 842 |
| 370 | 20250324 | 130000 | 3660449050 | 22100 | 22000 | 22100 | 22000 | 434 |
| 371 | 20250324 | 125900 | 3650874500 | 22000 | 22025 | 22050 | 22000 | 156 |
| 372 | 20250324 | 125800 | 3647442200 | 22000 | 22000 | 22050 | 22000 | 565 |
| 373 | 20250324 | 125700 | 3635011950 | 22000 | 22050 | 22100 | 22000 | 311 |
| 374 | 20250324 | 125600 | 3628154550 | 22050 | 22050 | 22100 | 22050 | 176 |
| 375 | 20250324 | 125500 | 3624273550 | 22050 | 22000 | 22050 | 22000 | 434 |
| 376 | 20250324 | 125400 | 3614705100 | 22000 | 22000 | 22000 | 22000 | 198 |
| 377 | 20250324 | 125300 | 3610349100 | 22000 | 22000 | 22000 | 22000 | 1647 |
| 378 | 20250324 | 125200 | 3574115100 | 22000 | 22050 | 22050 | 22000 | 260 |
| 379 | 20250324 | 125100 | 3568384000 | 22050 | 22100 | 22100 | 22050 | 272 |
| 380 | 20250324 | 125000 | 3562385350 | 22100 | 22050 | 22100 | 22050 | 1022 |
| 381 | 20250324 | 124900 | 3539809050 | 22050 | 22050 | 22100 | 22050 | 114 |
| 382 | 20250324 | 124800 | 3537294900 | 22050 | 22050 | 22050 | 22000 | 277 |
| 383 | 20250324 | 124700 | 3531196800 | 22050 | 22050 | 22050 | 22000 | 180 |
| 384 | 20250324 | 124600 | 3527229400 | 22050 | 22000 | 22050 | 22000 | 225 |
| 385 | 20250324 | 124500 | 3522269100 | 22000 | 22000 | 22000 | 22000 | 264 |
| 386 | 20250324 | 124400 | 3516461100 | 22000 | 22050 | 22050 | 22000 | 370 |
| 387 | 20250324 | 124300 | 3508317600 | 22050 | 22000 | 22050 | 22000 | 232 |
| 388 | 20250324 | 124200 | 3503213500 | 22000 | 22000 | 22000 | 22000 | 205 |
| 389 | 20250324 | 124100 | 3498703500 | 22000 | 22000 | 22025 | 21950 | 286 |
| 390 | 20250324 | 124000 | 3492411800 | 22050 | 22000 | 22050 | 22000 | 295 |
| 391 | 20250324 | 123900 | 3485918350 | 22000 | 22050 | 22050 | 22000 | 219 |
| 392 | 20250324 | 123800 | 3481099200 | 22000 | 22000 | 22050 | 22000 | 619 |
| 393 | 20250324 | 123700 | 3467465150 | 22000 | 22000 | 22050 | 22000 | 259 |
| 394 | 20250324 | 123600 | 3461764950 | 22000 | 22000 | 22050 | 22000 | 390 |
| 395 | 20250324 | 123500 | 3453176050 | 22000 | 22000 | 22050 | 22000 | 279 |
| 396 | 20250324 | 123400 | 3447037000 | 22000 | 22000 | 22050 | 22000 | 124 |
| 397 | 20250324 | 123300 | 3444307900 | 22000 | 22000 | 22050 | 22000 | 260 |
| 398 | 20250324 | 123200 | 3438586850 | 22000 | 22000 | 22050 | 21950 | 284 |
| 399 | 20250324 | 123100 | 3432345800 | 21950 | 22000 | 22000 | 21950 | 249 |
| 400 | 20250324 | 123000 | 3426879200 | 22000 | 21950 | 22000 | 21950 | 166 |
| 401 | 20250324 | 122900 | 3423235400 | 21950 | 21950 | 22000 | 21950 | 460 |
| 402 | 20250324 | 122800 | 3413137900 | 21950 | 21950 | 22000 | 21950 | 270 |
| 403 | 20250324 | 122700 | 3407207950 | 21950 | 22000 | 22000 | 21950 | 937 |
| 404 | 20250324 | 122600 | 3386596350 | 22000 | 22000 | 22050 | 22000 | 143 |
| 405 | 20250324 | 122500 | 3383449300 | 22000 | 22000 | 22000 | 22000 | 152 |
| 406 | 20250324 | 122400 | 3380105300 | 22000 | 22000 | 22050 | 22000 | 353 |
| 407 | 20250324 | 122300 | 3372335850 | 22000 | 22000 | 22000 | 21950 | 240 |
| 408 | 20250324 | 122200 | 3367056300 | 22000 | 22000 | 22050 | 22000 | 145 |
| 409 | 20250324 | 122100 | 3363865250 | 22000 | 22000 | 22050 | 22000 | 293 |
| 410 | 20250324 | 122000 | 3357418150 | 22000 | 22000 | 22050 | 21950 | 200 |
| 411 | 20250324 | 121900 | 3353023400 | 21950 | 21950 | 22000 | 21950 | 229 |
| 412 | 20250324 | 121800 | 3347996550 | 21950 | 21950 | 22000 | 21950 | 169 |
| 413 | 20250324 | 121700 | 3344285900 | 21950 | 22000 | 22050 | 21950 | 212 |
| 414 | 20250324 | 121600 | 3339624050 | 22050 | 22000 | 22050 | 22000 | 325 |
| 415 | 20250324 | 121500 | 3332467450 | 22000 | 21950 | 22000 | 21950 | 98 |
| 416 | 20250324 | 121400 | 3330314500 | 21950 | 21950 | 22000 | 21950 | 345 |
| 417 | 20250324 | 121300 | 3322740550 | 21950 | 22000 | 22000 | 21950 | 182 |
| 418 | 20250324 | 121200 | 3318737750 | 22000 | 21950 | 22050 | 21950 | 161 |
| 419 | 20250324 | 121100 | 3315200000 | 21950 | 22000 | 22050 | 21950 | 2456 |
| 420 | 20250324 | 121000 | 3261167100 | 21950 | 22050 | 22050 | 21950 | 268 |
| 421 | 20250324 | 120900 | 3255265600 | 22000 | 21950 | 22050 | 21950 | 905 |
| 422 | 20250324 | 120800 | 3235356850 | 21950 | 22000 | 22000 | 21950 | 2551 |
| 423 | 20250324 | 120700 | 3179358200 | 21950 | 21950 | 21950 | 21950 | 88 |
| 424 | 20250324 | 120600 | 3177426600 | 21950 | 22000 | 22000 | 21950 | 435 |
| 425 | 20250324 | 120500 | 3167864650 | 22000 | 22000 | 22000 | 22000 | 280 |
| 426 | 20250324 | 120400 | 3161704650 | 22000 | 22050 | 22050 | 22000 | 322 |
| 427 | 20250324 | 120300 | 3154616400 | 22000 | 22000 | 22050 | 22000 | 169 |
| 428 | 20250324 | 120200 | 3150897150 | 22000 | 22000 | 22050 | 22000 | 207 |
| 429 | 20250324 | 120100 | 3146337700 | 22050 | 22000 | 22050 | 22000 | 301 |
| 430 | 20250324 | 120000 | 3139713650 | 22000 | 21950 | 22000 | 21950 | 531 |
| 431 | 20250324 | 115900 | 3128041250 | 21950 | 21950 | 22000 | 21950 | 158 |
| 432 | 20250324 | 115800 | 3124572100 | 21950 | 21950 | 22000 | 21950 | 197 |
| 433 | 20250324 | 115700 | 3120246900 | 21950 | 22000 | 22000 | 21950 | 302 |
| 434 | 20250324 | 115600 | 3113615900 | 21950 | 21950 | 22000 | 21950 | 548 |
| 435 | 20250324 | 115500 | 3101567200 | 21950 | 21950 | 22000 | 21950 | 235 |
| 436 | 20250324 | 115400 | 3096407900 | 21950 | 21950 | 22000 | 21950 | 264 |
| 437 | 20250324 | 115300 | 3090612000 | 21950 | 21950 | 22000 | 21950 | 231 |
| 438 | 20250324 | 115200 | 3085540400 | 21950 | 21950 | 22000 | 21950 | 368 |
| 439 | 20250324 | 115100 | 3077456050 | 21950 | 22000 | 22000 | 21950 | 795 |
| 440 | 20250324 | 115000 | 3059973950 | 22000 | 21950 | 22000 | 21950 | 207 |
| 441 | 20250324 | 114900 | 3055428100 | 21950 | 22000 | 22050 | 21950 | 1112 |
| 442 | 20250324 | 114800 | 3030964750 | 22000 | 21950 | 22050 | 21950 | 1462 |
| 443 | 20250324 | 114700 | 2998804900 | 22000 | 21950 | 22000 | 21950 | 212 |
| 444 | 20250324 | 114600 | 2994150350 | 22000 | 21950 | 22000 | 21950 | 333 |
| 445 | 20250324 | 114500 | 2986835050 | 21950 | 21950 | 22000 | 21950 | 103 |
| 446 | 20250324 | 114400 | 2984572700 | 21950 | 21950 | 22000 | 21950 | 171 |
| 447 | 20250324 | 114300 | 2980818750 | 22000 | 22000 | 22050 | 21950 | 307 |
| 448 | 20250324 | 114200 | 2974062400 | 22000 | 22000 | 22050 | 22000 | 238 |
| 449 | 20250324 | 114100 | 2968825350 | 22000 | 21950 | 22000 | 21950 | 523 |
| 450 | 20250324 | 114000 | 2957335600 | 21950 | 21950 | 21950 | 21950 | 127 |
| 451 | 20250324 | 113900 | 2954547950 | 21950 | 21950 | 22000 | 21950 | 342 |
| 452 | 20250324 | 113800 | 2947035700 | 21950 | 22000 | 22000 | 21950 | 202 |
| 453 | 20250324 | 113700 | 2942591850 | 22000 | 22000 | 22000 | 21950 | 463 |
| 454 | 20250324 | 113600 | 2932412150 | 21950 | 22000 | 22050 | 21950 | 630 |
| 455 | 20250324 | 113500 | 2918556800 | 22000 | 22000 | 22050 | 22000 | 448 |
| 456 | 20250324 | 113400 | 2908696300 | 22000 | 22000 | 22050 | 22000 | 350 |
| 457 | 20250324 | 113300 | 2900995250 | 22000 | 22000 | 22050 | 22000 | 334 |
| 458 | 20250324 | 113200 | 2893646200 | 22000 | 22000 | 22050 | 22000 | 161 |
| 459 | 20250324 | 113100 | 2890103150 | 22050 | 22000 | 22100 | 22000 | 271 |
| 460 | 20250324 | 113000 | 2884129825 | 22000 | 22000 | 22050 | 22000 | 400 |
| 461 | 20250324 | 112900 | 2875328275 | 22050 | 22000 | 22050 | 22000 | 292 |
| 462 | 20250324 | 112800 | 2868902075 | 22000 | 22050 | 22050 | 22000 | 124 |
| 463 | 20250324 | 112700 | 2866168625 | 22000 | 22000 | 22050 | 22000 | 393 |
| 464 | 20250324 | 112600 | 2857517925 | 22000 | 22000 | 22050 | 22000 | 336 |
| 465 | 20250324 | 112500 | 2850124825 | 22000 | 22000 | 22050 | 22000 | 215 |
| 466 | 20250324 | 112400 | 2845393525 | 22050 | 22000 | 22050 | 22000 | 312 |
| 467 | 20250324 | 112300 | 2838525925 | 22050 | 22050 | 22050 | 22000 | 674 |
| 468 | 20250324 | 112200 | 2823682025 | 22050 | 22050 | 22050 | 22000 | 318 |
| 469 | 20250324 | 112100 | 2816683925 | 22000 | 22000 | 22100 | 22000 | 527 |
| 470 | 20250324 | 112000 | 2805079075 | 22050 | 22000 | 22050 | 22000 | 400 |
| 471 | 20250324 | 111900 | 2796275825 | 22050 | 22050 | 22050 | 22000 | 1310 |
| 472 | 20250324 | 111800 | 2767404825 | 22000 | 22050 | 22050 | 22000 | 1547 |
| 473 | 20250324 | 111700 | 2733337425 | 22050 | 22100 | 22150 | 22050 | 2220 |
| 474 | 20250324 | 111600 | 2684281525 | 22150 | 22050 | 22150 | 22050 | 252 |
| 475 | 20250324 | 111500 | 2678719175 | 22050 | 22050 | 22100 | 22050 | 867 |
| 476 | 20250324 | 111400 | 2659573875 | 22050 | 22100 | 22100 | 22050 | 423 |
| 477 | 20250324 | 111300 | 2650245625 | 22050 | 22050 | 22100 | 22050 | 194 |
| 478 | 20250324 | 111200 | 2645966825 | 22050 | 22050 | 22100 | 22050 | 153 |
| 479 | 20250324 | 111100 | 2642589725 | 22050 | 22050 | 22100 | 22050 | 235 |
| 480 | 20250324 | 111000 | 2637404525 | 22050 | 22050 | 22050 | 22050 | 243 |
| 481 | 20250324 | 110900 | 2632046375 | 22050 | 22100 | 22100 | 22050 | 91 |
| 482 | 20250324 | 110800 | 2630037075 | 22100 | 22100 | 22100 | 22100 | 182 |
| 483 | 20250324 | 110700 | 2626014875 | 22100 | 22100 | 22150 | 22100 | 256 |
| 484 | 20250324 | 110600 | 2620353825 | 22100 | 22100 | 22100 | 22100 | 201 |
| 485 | 20250324 | 110500 | 2615911725 | 22100 | 22100 | 22100 | 22100 | 153 |
| 486 | 20250324 | 110400 | 2612530425 | 22100 | 22100 | 22150 | 22100 | 277 |
| 487 | 20250324 | 110300 | 2606405425 | 22100 | 22100 | 22150 | 22100 | 234 |
| 488 | 20250324 | 110200 | 2601230575 | 22150 | 22150 | 22150 | 22050 | 228 |
| 489 | 20250324 | 110100 | 2596191475 | 22100 | 22100 | 22150 | 22100 | 396 |
| 490 | 20250324 | 110000 | 2587424575 | 22100 | 22050 | 22200 | 22050 | 1902 |
| 491 | 20250324 | 105900 | 2545345575 | 22050 | 22050 | 22100 | 22050 | 217 |
| 492 | 20250324 | 105800 | 2540557275 | 22050 | 22050 | 22100 | 22050 | 326 |
| 493 | 20250324 | 105700 | 2533367925 | 22050 | 22050 | 22100 | 22050 | 71 |
| 494 | 20250324 | 105600 | 2531801325 | 22050 | 22000 | 22050 | 22000 | 212 |
| 495 | 20250324 | 105500 | 2527127675 | 22050 | 22000 | 22050 | 22000 | 282 |
| 496 | 20250324 | 105400 | 2520919875 | 22050 | 22050 | 22100 | 22050 | 445 |
| 497 | 20250324 | 105300 | 2511102675 | 22050 | 22050 | 22100 | 22050 | 140 |
| 498 | 20250324 | 105200 | 2508014475 | 22050 | 22050 | 22100 | 22050 | 282 |
| 499 | 20250324 | 105100 | 2501795225 | 22050 | 22050 | 22100 | 22050 | 219 |
| 500 | 20250324 | 105000 | 2496961775 | 22050 | 22050 | 22100 | 22050 | 262 |
| 501 | 20250324 | 104900 | 2491184375 | 22100 | 22050 | 22100 | 22050 | 127 |
| 502 | 20250324 | 104800 | 2488383775 | 22050 | 22100 | 22100 | 22050 | 603 |
| 503 | 20250324 | 104700 | 2475081575 | 22050 | 22100 | 22100 | 22050 | 379 |
| 504 | 20250324 | 104600 | 2466720125 | 22050 | 22050 | 22100 | 22050 | 332 |
| 505 | 20250324 | 104500 | 2459398425 | 22050 | 22050 | 22100 | 22050 | 274 |
| 506 | 20250324 | 104400 | 2453355625 | 22050 | 22050 | 22100 | 22050 | 173 |
| 507 | 20250324 | 104300 | 2449536825 | 22050 | 22050 | 22100 | 22050 | 445 |
| 508 | 20250324 | 104200 | 2439721025 | 22100 | 22050 | 22100 | 22050 | 259 |
| 509 | 20250324 | 104100 | 2434004975 | 22050 | 22150 | 22150 | 22050 | 256 |
| 510 | 20250324 | 104000 | 2428351675 | 22100 | 22100 | 22100 | 22100 | 220 |
| 511 | 20250324 | 103900 | 2423489675 | 22100 | 22150 | 22150 | 22100 | 283 |
| 512 | 20250324 | 103800 | 2417230875 | 22100 | 22100 | 22100 | 22100 | 78 |
| 513 | 20250324 | 103700 | 2415507075 | 22100 | 22075 | 22100 | 22050 | 200 |
| 514 | 20250324 | 103600 | 2411090375 | 22100 | 22100 | 22150 | 22050 | 3359 |
| 515 | 20250324 | 103500 | 2336853875 | 22150 | 22150 | 22150 | 22050 | 5108 |
| 516 | 20250324 | 103400 | 2224209525 | 22100 | 22100 | 22100 | 22100 | 127 |
| 517 | 20250324 | 103300 | 2221402825 | 22100 | 22150 | 22150 | 22100 | 1276 |
| 518 | 20250324 | 103200 | 2193197525 | 22100 | 22100 | 22200 | 22100 | 1853 |
| 519 | 20250324 | 103100 | 2152161625 | 22100 | 22100 | 22150 | 22100 | 338 |
| 520 | 20250324 | 103000 | 2144683375 | 22100 | 22100 | 22100 | 22100 | 254 |
| 521 | 20250324 | 102900 | 2139069975 | 22100 | 22100 | 22150 | 22100 | 237 |
| 522 | 20250324 | 102800 | 2133831775 | 22100 | 22100 | 22100 | 22050 | 105 |
| 523 | 20250324 | 102700 | 2131513475 | 22050 | 22100 | 22100 | 22050 | 205 |
| 524 | 20250324 | 102600 | 2126985925 | 22100 | 22100 | 22100 | 22050 | 3220 |
| 525 | 20250324 | 102500 | 2055901425 | 22100 | 22150 | 22150 | 22100 | 2132 |
| 526 | 20250324 | 102400 | 2008782625 | 22150 | 22150 | 22150 | 22100 | 238 |
| 527 | 20250324 | 102300 | 2003515775 | 22150 | 22200 | 22200 | 22150 | 340 |
| 528 | 20250324 | 102200 | 1995984175 | 22200 | 22150 | 22200 | 22150 | 126 |
| 529 | 20250324 | 102100 | 1993189775 | 22150 | 22150 | 22200 | 22150 | 239 |
| 530 | 20250324 | 102000 | 1987894875 | 22200 | 22150 | 22200 | 22100 | 1487 |
| 531 | 20250324 | 101900 | 1954946475 | 22150 | 22100 | 22150 | 22100 | 292 |
| 532 | 20250324 | 101800 | 1948488275 | 22150 | 22100 | 22150 | 22100 | 159 |
| 533 | 20250324 | 101700 | 1944970925 | 22100 | 22100 | 22100 | 22050 | 2499 |
| 534 | 20250324 | 101600 | 1889798975 | 22100 | 22100 | 22150 | 22100 | 209 |
| 535 | 20250324 | 101500 | 1885180025 | 22100 | 22100 | 22100 | 22050 | 231 |
| 536 | 20250324 | 101400 | 1880077175 | 22150 | 22100 | 22150 | 22100 | 133 |
| 537 | 20250324 | 101300 | 1877134425 | 22100 | 22100 | 22100 | 22100 | 203 |
| 538 | 20250324 | 101200 | 1872648125 | 22150 | 22100 | 22150 | 22100 | 770 |
| 539 | 20250324 | 101100 | 1855615525 | 22100 | 22050 | 22100 | 22050 | 271 |
| 540 | 20250324 | 101000 | 1849637475 | 22100 | 22100 | 22150 | 22050 | 3061 |
| 541 | 20250324 | 100900 | 1782079125 | 22100 | 22100 | 22150 | 22100 | 350 |
| 542 | 20250324 | 100800 | 1774339200 | 22100 | 22100 | 22125 | 22100 | 859 |
| 543 | 20250324 | 100700 | 1755355225 | 22100 | 22100 | 22100 | 22050 | 462 |
| 544 | 20250324 | 100600 | 1745145125 | 22100 | 22100 | 22200 | 22100 | 278 |
| 545 | 20250324 | 100500 | 1738994275 | 22100 | 22100 | 22100 | 22100 | 174 |
| 546 | 20250324 | 100400 | 1735148875 | 22100 | 22100 | 22150 | 22100 | 223 |
| 547 | 20250324 | 100300 | 1730218075 | 22100 | 22100 | 22100 | 22050 | 363 |
| 548 | 20250324 | 100200 | 1722198225 | 22150 | 22100 | 22150 | 22100 | 132 |
| 549 | 20250324 | 100100 | 1719276375 | 22100 | 22100 | 22100 | 22100 | 431 |
| 550 | 20250324 | 100000 | 1709751275 | 22100 | 22100 | 22150 | 22100 | 313 |
| 551 | 20250324 | 095900 | 1702833925 | 22100 | 22150 | 22150 | 22100 | 610 |
| 552 | 20250324 | 095800 | 1689332825 | 22150 | 22100 | 22200 | 22100 | 955 |
| 553 | 20250324 | 095700 | 1668150325 | 22100 | 22150 | 22150 | 22100 | 2091 |
| 554 | 20250324 | 095600 | 1621885775 | 22100 | 22100 | 22100 | 22050 | 228 |
| 555 | 20250324 | 095500 | 1616848675 | 22100 | 22050 | 22100 | 22000 | 1037 |
| 556 | 20250324 | 095400 | 1593939775 | 22050 | 22050 | 22050 | 22000 | 232 |
| 557 | 20250324 | 095300 | 1588827125 | 22000 | 22050 | 22100 | 22000 | 3141 |
| 558 | 20250324 | 095200 | 1519644425 | 22000 | 22050 | 22100 | 22000 | 2497 |
| 559 | 20250324 | 095100 | 1464660575 | 22050 | 22050 | 22050 | 22000 | 1406 |
| 560 | 20250324 | 095000 | 1433676975 | 22050 | 22050 | 22100 | 22050 | 661 |
| 561 | 20250324 | 094900 | 1419098375 | 22050 | 22050 | 22100 | 22050 | 283 |
| 562 | 20250324 | 094800 | 1412853225 | 22050 | 22100 | 22100 | 22050 | 174 |
| 563 | 20250324 | 094700 | 1409013175 | 22100 | 22100 | 22125 | 22100 | 68 |
| 564 | 20250324 | 094600 | 1407510275 | 22100 | 22050 | 22100 | 22050 | 346 |
| 565 | 20250324 | 094500 | 1399877375 | 22050 | 22050 | 22050 | 22000 | 322 |
| 566 | 20250324 | 094400 | 1392788775 | 22000 | 22000 | 22050 | 22000 | 298 |
| 567 | 20250324 | 094300 | 1386227525 | 22050 | 22050 | 22050 | 22000 | 1695 |
| 568 | 20250324 | 094200 | 1348852975 | 22050 | 22050 | 22150 | 22050 | 482 |
| 569 | 20250324 | 094100 | 1338203325 | 22050 | 22100 | 22100 | 22050 | 156 |
| 570 | 20250324 | 094000 | 1334762575 | 22075 | 22050 | 22100 | 22050 | 420 |
| 571 | 20250324 | 093900 | 1325501275 | 22050 | 22100 | 22150 | 22050 | 3402 |
| 572 | 20250324 | 093800 | 1250435775 | 22100 | 22200 | 22200 | 22100 | 1960 |
| 573 | 20250324 | 093700 | 1207050625 | 22200 | 22200 | 22250 | 22200 | 285 |
| 574 | 20250324 | 093600 | 1200723125 | 22200 | 22200 | 22200 | 22200 | 147 |
| 575 | 20250324 | 093500 | 1197459725 | 22200 | 22200 | 22250 | 22200 | 352 |
| 576 | 20250324 | 093400 | 1189645125 | 22200 | 22100 | 22200 | 22100 | 2116 |
| 577 | 20250324 | 093300 | 1142843125 | 22150 | 22150 | 22200 | 22150 | 1184 |
| 578 | 20250324 | 093200 | 1116617425 | 22200 | 22150 | 22250 | 22000 | 2262 |
| 579 | 20250324 | 093100 | 1066647275 | 22150 | 22050 | 22150 | 22050 | 1640 |
| 580 | 20250324 | 093000 | 1030383475 | 22050 | 22000 | 22100 | 22000 | 765 |
| 581 | 20250324 | 092900 | 1013548425 | 22000 | 22150 | 22150 | 22000 | 5808 |
| 582 | 20250324 | 092800 | 885327275 | 22150 | 22150 | 22150 | 22100 | 2507 |
| 583 | 20250324 | 092700 | 829800425 | 22150 | 22200 | 22250 | 22150 | 1068 |
| 584 | 20250324 | 092600 | 806091075 | 22200 | 22300 | 22300 | 22200 | 280 |
| 585 | 20250324 | 092500 | 799865775 | 22300 | 22250 | 22300 | 22200 | 149 |
| 586 | 20250324 | 092400 | 796551825 | 22250 | 22300 | 22300 | 22250 | 405 |
| 587 | 20250324 | 092300 | 787535825 | 22300 | 22350 | 22350 | 22300 | 354 |
| 588 | 20250324 | 092200 | 779626125 | 22350 | 22300 | 22450 | 22300 | 497 |
| 589 | 20250324 | 092100 | 768507975 | 22300 | 22200 | 22300 | 22200 | 3322 |
| 590 | 20250324 | 092000 | 694705625 | 22200 | 22200 | 22200 | 22150 | 754 |
| 591 | 20250324 | 091900 | 677991725 | 22150 | 22150 | 22200 | 22150 | 1084 |
| 592 | 20250324 | 091800 | 653976525 | 22150 | 22100 | 22150 | 22100 | 1156 |
| 593 | 20250324 | 091700 | 628371225 | 22150 | 22150 | 22200 | 22100 | 954 |
| 594 | 20250324 | 091600 | 607260125 | 22200 | 22200 | 22200 | 22150 | 5600 |
| 595 | 20250324 | 091500 | 483194225 | 22200 | 22250 | 22250 | 22200 | 2253 |
| 596 | 20250324 | 091400 | 433170125 | 22200 | 22275 | 22275 | 22200 | 1453 |
| 597 | 20250324 | 091300 | 400905975 | 22250 | 22200 | 22250 | 22200 | 109 |
| 598 | 20250324 | 091200 | 398485975 | 22300 | 22200 | 22300 | 22200 | 604 |
| 599 | 20250324 | 091100 | 385073875 | 22200 | 22300 | 22300 | 22200 | 18 |
| 600 | 20250324 | 091000 | 384673775 | 22200 | 22200 | 22250 | 22200 | 497 |
| 601 | 20250324 | 090900 | 373637175 | 22200 | 22200 | 22250 | 22200 | 479 |
| 602 | 20250324 | 090800 | 362989975 | 22150 | 22150 | 22275 | 22150 | 2090 |
| 603 | 20250324 | 090700 | 316636750 | 22175 | 22250 | 22250 | 22150 | 478 |
| 604 | 20250324 | 090600 | 306033025 | 22250 | 22300 | 22300 | 22250 | 699 |
| 605 | 20250324 | 090500 | 290462175 | 22300 | 22250 | 22350 | 22100 | 2962 |
| 606 | 20250324 | 090400 | 224737075 | 22250 | 22300 | 22400 | 22250 | 1112 |
| 607 | 20250324 | 090300 | 199937875 | 22300 | 22500 | 22500 | 22300 | 4970 |
| 608 | 20250324 | 090200 | 88619575 | 22600 | 22500 | 22600 | 22500 | 784 |
| 609 | 20250324 | 090100 | 70963575 | 22500 | 22400 | 22525 | 22400 | 986 |
| 610 | 20250324 | 090000 | 48862200 | 22450 | 22600 | 22600 | 22450 | 2166 |