34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 193400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 114985 |
| 3 | 20250326 | 193300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 4 | 20250326 | 193200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 5 | 20250326 | 193100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 6 | 20250326 | 193000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 7 | 20250326 | 192900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 8 | 20250326 | 192800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 9 | 20250326 | 192700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 10 | 20250326 | 192600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 11 | 20250326 | 192500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 12 | 20250326 | 192400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 13 | 20250326 | 192300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 14 | 20250326 | 192200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 15 | 20250326 | 192100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 16 | 20250326 | 192000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 17 | 20250326 | 191900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 18 | 20250326 | 191800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 19 | 20250326 | 191700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 20 | 20250326 | 191600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 21 | 20250326 | 191500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 22 | 20250326 | 191400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 23 | 20250326 | 191300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 24 | 20250326 | 191200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 25 | 20250326 | 191100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 26 | 20250326 | 191000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 27 | 20250326 | 190900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 28 | 20250326 | 190800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 29 | 20250326 | 190700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 30 | 20250326 | 190600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 31 | 20250326 | 190500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 32 | 20250326 | 190400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 114985 |
| 33 | 20250326 | 190300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 34 | 20250326 | 190200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 35 | 20250326 | 190100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 36 | 20250326 | 190000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 37 | 20250326 | 185900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 38 | 20250326 | 185800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 39 | 20250326 | 185700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 40 | 20250326 | 185600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 41 | 20250326 | 185500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 42 | 20250326 | 185400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 43 | 20250326 | 185300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 44 | 20250326 | 185200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 45 | 20250326 | 185100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 46 | 20250326 | 185000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 47 | 20250326 | 184900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 48 | 20250326 | 184800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 49 | 20250326 | 184700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 50 | 20250326 | 184600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 51 | 20250326 | 184500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 52 | 20250326 | 184400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 53 | 20250326 | 184300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 54 | 20250326 | 184200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 55 | 20250326 | 184100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 56 | 20250326 | 184000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 57 | 20250326 | 183900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 58 | 20250326 | 183800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 59 | 20250326 | 183700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 60 | 20250326 | 183600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 61 | 20250326 | 183500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 62 | 20250326 | 183400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 114985 |
| 63 | 20250326 | 183300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 64 | 20250326 | 183200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 65 | 20250326 | 183100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 66 | 20250326 | 183000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 67 | 20250326 | 182900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 68 | 20250326 | 182800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 69 | 20250326 | 182700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 70 | 20250326 | 182600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 71 | 20250326 | 182500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 72 | 20250326 | 182400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 73 | 20250326 | 182300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 74 | 20250326 | 182200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 75 | 20250326 | 182100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 76 | 20250326 | 182000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 77 | 20250326 | 181900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 78 | 20250326 | 181800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 79 | 20250326 | 181700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 80 | 20250326 | 181600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 81 | 20250326 | 181500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 82 | 20250326 | 181400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 83 | 20250326 | 181300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 84 | 20250326 | 181200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 85 | 20250326 | 181100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 86 | 20250326 | 181000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 87 | 20250326 | 180900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 88 | 20250326 | 180800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 89 | 20250326 | 180700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 90 | 20250326 | 180600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 91 | 20250326 | 180500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 92 | 20250326 | 180400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 114985 |
| 93 | 20250326 | 180300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 94 | 20250326 | 180200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 95 | 20250326 | 180100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 96 | 20250326 | 180000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 97 | 20250326 | 175900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 98 | 20250326 | 175800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 99 | 20250326 | 175700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 100 | 20250326 | 175600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 101 | 20250326 | 175500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 102 | 20250326 | 175400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 103 | 20250326 | 175300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 104 | 20250326 | 175200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 105 | 20250326 | 175100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 106 | 20250326 | 175000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 107 | 20250326 | 174900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 108 | 20250326 | 174800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 109 | 20250326 | 174700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 110 | 20250326 | 174600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 111 | 20250326 | 174500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 112 | 20250326 | 174400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 113 | 20250326 | 174300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 114 | 20250326 | 174200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 115 | 20250326 | 174100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 116 | 20250326 | 174000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 117 | 20250326 | 173900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 118 | 20250326 | 173800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 119 | 20250326 | 173700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 120 | 20250326 | 173600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 121 | 20250326 | 173500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 122 | 20250326 | 173400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 114985 |
| 123 | 20250326 | 173300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 124 | 20250326 | 173200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 125 | 20250326 | 173100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 126 | 20250326 | 173000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 127 | 20250326 | 172900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 128 | 20250326 | 172800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 129 | 20250326 | 172700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 130 | 20250326 | 172600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 131 | 20250326 | 172500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 132 | 20250326 | 172400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 133 | 20250326 | 172300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 134 | 20250326 | 172200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 135 | 20250326 | 172100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 136 | 20250326 | 172000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 137 | 20250326 | 171900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 138 | 20250326 | 171800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 139 | 20250326 | 171700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 140 | 20250326 | 171600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 141 | 20250326 | 171500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 142 | 20250326 | 171400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 143 | 20250326 | 171300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 144 | 20250326 | 171200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 145 | 20250326 | 171100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 146 | 20250326 | 171000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 147 | 20250326 | 170900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 148 | 20250326 | 170800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 149 | 20250326 | 170700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 150 | 20250326 | 170600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 151 | 20250326 | 170500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 152 | 20250326 | 170400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 114985 |
| 153 | 20250326 | 170300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 154 | 20250326 | 170200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 155 | 20250326 | 170100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 156 | 20250326 | 170000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 157 | 20250326 | 165900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 158 | 20250326 | 165800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 159 | 20250326 | 165700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 160 | 20250326 | 165600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 161 | 20250326 | 165500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 162 | 20250326 | 165400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 163 | 20250326 | 165300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 164 | 20250326 | 165200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 165 | 20250326 | 165100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 166 | 20250326 | 165000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 167 | 20250326 | 164900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 168 | 20250326 | 164800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 169 | 20250326 | 164700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 170 | 20250326 | 164600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 171 | 20250326 | 164500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 172 | 20250326 | 164400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 173 | 20250326 | 164300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 174 | 20250326 | 164200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 175 | 20250326 | 164100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 176 | 20250326 | 164000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 177 | 20250326 | 163900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 178 | 20250326 | 163800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 179 | 20250326 | 163700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 180 | 20250326 | 163600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 181 | 20250326 | 163500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 182 | 20250326 | 163400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 114985 |
| 183 | 20250326 | 163300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 184 | 20250326 | 163200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 185 | 20250326 | 163100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 186 | 20250326 | 163000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 187 | 20250326 | 162900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 188 | 20250326 | 162800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 189 | 20250326 | 162700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 190 | 20250326 | 162600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 191 | 20250326 | 162500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 192 | 20250326 | 162400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 193 | 20250326 | 162300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 194 | 20250326 | 162200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 195 | 20250326 | 162100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 196 | 20250326 | 162000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 197 | 20250326 | 161900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 198 | 20250326 | 161800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 199 | 20250326 | 161700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 200 | 20250326 | 161600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 201 | 20250326 | 161500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 202 | 20250326 | 161400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 203 | 20250326 | 161300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 204 | 20250326 | 161200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 205 | 20250326 | 161100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 206 | 20250326 | 161000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 207 | 20250326 | 160900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 208 | 20250326 | 160800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 209 | 20250326 | 160700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 210 | 20250326 | 160600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 211 | 20250326 | 160500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 212 | 20250326 | 160400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 114985 |
| 213 | 20250326 | 160300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 214 | 20250326 | 160200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 215 | 20250326 | 160100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 216 | 20250326 | 160000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 217 | 20250326 | 155900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 218 | 20250326 | 155800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 219 | 20250326 | 155700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 220 | 20250326 | 155600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 221 | 20250326 | 155500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 222 | 20250326 | 155400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 223 | 20250326 | 155300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 224 | 20250326 | 155200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 225 | 20250326 | 155100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 226 | 20250326 | 155000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 227 | 20250326 | 154900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 228 | 20250326 | 154800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 229 | 20250326 | 154700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 230 | 20250326 | 154600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 231 | 20250326 | 154500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 232 | 20250326 | 154400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 233 | 20250326 | 154300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 234 | 20250326 | 154200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 235 | 20250326 | 154100 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 236 | 20250326 | 154000 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 237 | 20250326 | 153900 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 238 | 20250326 | 153800 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 239 | 20250326 | 153700 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 240 | 20250326 | 153600 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 241 | 20250326 | 153500 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 242 | 20250326 | 153400 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 114985 |
| 243 | 20250326 | 153300 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 0 |
| 244 | 20250326 | 153200 | 37275237425 | 30700 | 30700 | 30700 | 30700 | 114985 |
| 245 | 20250326 | 153100 | 33745197925 | 29050 | 29050 | 29050 | 29050 | 0 |
| 246 | 20250326 | 153000 | 33745197925 | 29050 | 29050 | 29050 | 29050 | 0 |
| 247 | 20250326 | 152900 | 33745197925 | 29050 | 29050 | 29050 | 29050 | 0 |
| 248 | 20250326 | 152800 | 33745197925 | 29050 | 29050 | 29050 | 29050 | 0 |
| 249 | 20250326 | 152700 | 33745197925 | 29050 | 29050 | 29050 | 29050 | 0 |
| 250 | 20250326 | 152600 | 33745197925 | 29050 | 29050 | 29050 | 29050 | 0 |
| 251 | 20250326 | 152500 | 33745197925 | 29050 | 29050 | 29050 | 29050 | 0 |
| 252 | 20250326 | 152400 | 33745197925 | 29050 | 29050 | 29050 | 29050 | 0 |
| 253 | 20250326 | 152300 | 33745197925 | 29050 | 29050 | 29050 | 29050 | 0 |
| 254 | 20250326 | 152200 | 33745197925 | 29050 | 29050 | 29050 | 29050 | 0 |
| 255 | 20250326 | 152100 | 33745197925 | 29050 | 29050 | 29050 | 29050 | 0 |
| 256 | 20250326 | 152000 | 33745197925 | 29050 | 29050 | 29050 | 29050 | 0 |
| 257 | 20250326 | 151900 | 33745197925 | 29050 | 30000 | 30100 | 28900 | 33182 |
| 258 | 20250326 | 151800 | 32757796550 | 29950 | 30150 | 30300 | 29800 | 42093 |
| 259 | 20250326 | 151700 | 31496441850 | 30150 | 30300 | 30550 | 29900 | 72631 |
| 260 | 20250326 | 151600 | 29302756800 | 30000 | 30550 | 30550 | 29950 | 89442 |
| 261 | 20250326 | 151500 | 26577704750 | 28350 | 28350 | 28350 | 28350 | 0 |
| 262 | 20250326 | 151400 | 26577704750 | 28350 | 27475 | 28350 | 27475 | 37281 |
| 263 | 20250326 | 151300 | 25535174050 | 27500 | 27450 | 27500 | 27250 | 9137 |
| 264 | 20250326 | 151200 | 25284620700 | 27500 | 27300 | 27550 | 27200 | 11274 |
| 265 | 20250326 | 151100 | 24975985200 | 27300 | 26950 | 27300 | 26900 | 13220 |
| 266 | 20250326 | 151000 | 24617670150 | 26900 | 27150 | 27250 | 26600 | 16789 |
| 267 | 20250326 | 150900 | 24165740675 | 27100 | 27550 | 27600 | 27100 | 13920 |
| 268 | 20250326 | 150800 | 23785311875 | 27400 | 27350 | 27600 | 27300 | 11124 |
| 269 | 20250326 | 150700 | 23480407175 | 27300 | 27950 | 28150 | 27300 | 37522 |
| 270 | 20250326 | 150600 | 22438148750 | 28000 | 27050 | 28000 | 27000 | 49583 |
| 271 | 20250326 | 150500 | 21069136425 | 27150 | 26950 | 27150 | 26800 | 10151 |
| 272 | 20250326 | 150400 | 20794757825 | 26950 | 26900 | 27100 | 26800 | 14659 |
| 273 | 20250326 | 150300 | 20399354675 | 26900 | 26800 | 27250 | 26500 | 18288 |
| 274 | 20250326 | 150200 | 19910309300 | 26800 | 27050 | 27400 | 26800 | 42578 |
| 275 | 20250326 | 150100 | 18756652625 | 27050 | 26650 | 27400 | 26000 | 46511 |
| 276 | 20250326 | 150000 | 17512158325 | 26650 | 25950 | 26800 | 25850 | 19537 |
| 277 | 20250326 | 145900 | 16998549125 | 26050 | 25950 | 26050 | 25800 | 6469 |
| 278 | 20250326 | 145800 | 16831047325 | 25950 | 26050 | 26050 | 25800 | 4840 |
| 279 | 20250326 | 145700 | 16705632950 | 25950 | 26050 | 26250 | 25900 | 12928 |
| 280 | 20250326 | 145600 | 16368051000 | 26050 | 26050 | 26150 | 26000 | 7787 |
| 281 | 20250326 | 145500 | 16164982500 | 26000 | 25850 | 26000 | 25800 | 3289 |
| 282 | 20250326 | 145400 | 16079772450 | 25800 | 26150 | 26150 | 25800 | 6120 |
| 283 | 20250326 | 145300 | 15920755200 | 26150 | 26100 | 26150 | 25750 | 12947 |
| 284 | 20250326 | 145200 | 15584109500 | 26100 | 25550 | 26100 | 25550 | 24841 |
| 285 | 20250326 | 145100 | 14939984600 | 25700 | 25250 | 25700 | 25200 | 6465 |
| 286 | 20250326 | 145000 | 14775695800 | 25300 | 25300 | 25400 | 25100 | 5917 |
| 287 | 20250326 | 144900 | 14626279550 | 25300 | 25500 | 25500 | 25300 | 4553 |
| 288 | 20250326 | 144800 | 14510736625 | 25450 | 25600 | 25600 | 25450 | 1695 |
| 289 | 20250326 | 144700 | 14467478325 | 25650 | 25400 | 25850 | 25400 | 6803 |
| 290 | 20250326 | 144600 | 14293148575 | 25400 | 25600 | 25650 | 25350 | 6178 |
| 291 | 20250326 | 144500 | 14135772275 | 25600 | 25725 | 25900 | 25600 | 6036 |
| 292 | 20250326 | 144400 | 13980240925 | 25650 | 25400 | 25800 | 25400 | 4530 |
| 293 | 20250326 | 144300 | 13864351000 | 25400 | 25600 | 25650 | 25350 | 7448 |
| 294 | 20250326 | 144200 | 13674695750 | 25650 | 25900 | 26000 | 25550 | 5611 |
| 295 | 20250326 | 144100 | 13530009750 | 25850 | 25900 | 26050 | 25850 | 5272 |
| 296 | 20250326 | 144000 | 13393169650 | 25950 | 25850 | 26100 | 25850 | 8016 |
| 297 | 20250326 | 143900 | 13184589700 | 25900 | 25600 | 26350 | 25400 | 19060 |
| 298 | 20250326 | 143800 | 12691369750 | 25650 | 26100 | 26300 | 25500 | 16011 |
| 299 | 20250326 | 143700 | 12275088050 | 26100 | 25800 | 26150 | 25600 | 23110 |
| 300 | 20250326 | 143600 | 11674814000 | 25800 | 25900 | 26100 | 25550 | 11428 |
| 301 | 20250326 | 143500 | 11379506200 | 25900 | 25400 | 26100 | 25250 | 16564 |
| 302 | 20250326 | 143400 | 10953843450 | 25400 | 25000 | 25450 | 24950 | 5786 |
| 303 | 20250326 | 143300 | 10808101800 | 25000 | 24850 | 25050 | 24850 | 1370 |
| 304 | 20250326 | 143200 | 10773906150 | 24850 | 24800 | 24950 | 24750 | 829 |
| 305 | 20250326 | 143100 | 10753313250 | 24850 | 25000 | 25000 | 24850 | 2039 |
| 306 | 20250326 | 143000 | 10702574650 | 25000 | 24700 | 25050 | 24650 | 3955 |
| 307 | 20250326 | 142900 | 10603879600 | 24700 | 25000 | 25050 | 24650 | 4094 |
| 308 | 20250326 | 142800 | 10502176775 | 25050 | 24900 | 25075 | 24650 | 10551 |
| 309 | 20250326 | 142700 | 10239996000 | 24950 | 24950 | 25150 | 24900 | 5341 |
| 310 | 20250326 | 142600 | 10106573000 | 24950 | 24850 | 25050 | 24700 | 3826 |
| 311 | 20250326 | 142500 | 10011299950 | 24750 | 24800 | 25050 | 24700 | 5257 |
| 312 | 20250326 | 142400 | 9880616025 | 25000 | 24950 | 25200 | 24800 | 13112 |
| 313 | 20250326 | 142300 | 9551811200 | 25050 | 25050 | 25150 | 24550 | 9638 |
| 314 | 20250326 | 142200 | 9312125250 | 25050 | 24150 | 25050 | 24100 | 7039 |
| 315 | 20250326 | 142100 | 9139024100 | 24200 | 24450 | 24600 | 24100 | 10569 |
| 316 | 20250326 | 142000 | 8882285700 | 24450 | 24550 | 24600 | 24450 | 1432 |
| 317 | 20250326 | 141900 | 8847159500 | 24600 | 24500 | 24700 | 24300 | 1810 |
| 318 | 20250326 | 141800 | 8802678300 | 24500 | 24550 | 24850 | 24350 | 4224 |
| 319 | 20250326 | 141700 | 8699180000 | 24550 | 24650 | 24800 | 24500 | 5465 |
| 320 | 20250326 | 141600 | 8564529700 | 24750 | 24650 | 24800 | 24550 | 3676 |
| 321 | 20250326 | 141500 | 8473970300 | 24750 | 24700 | 25050 | 24350 | 6897 |
| 322 | 20250326 | 141400 | 8303341250 | 24700 | 25100 | 25100 | 24200 | 9489 |
| 323 | 20250326 | 141300 | 8070089850 | 25150 | 24700 | 25300 | 24650 | 14112 |
| 324 | 20250326 | 141200 | 7716469450 | 24750 | 25800 | 25850 | 24600 | 19609 |
| 325 | 20250326 | 141100 | 7214766350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 326 | 20250326 | 141000 | 7214766350 | 26150 | 24500 | 26150 | 24300 | 31438 |
| 327 | 20250326 | 140900 | 6414775700 | 24450 | 24300 | 24450 | 24200 | 994 |
| 328 | 20250326 | 140800 | 6390624400 | 24250 | 24350 | 24350 | 24250 | 1207 |
| 329 | 20250326 | 140700 | 6361320000 | 24350 | 24400 | 24550 | 24300 | 509 |
| 330 | 20250326 | 140600 | 6348920350 | 24650 | 24300 | 24650 | 24200 | 1398 |
| 331 | 20250326 | 140500 | 6314827950 | 24300 | 24300 | 24350 | 24300 | 879 |
| 332 | 20250326 | 140400 | 6293465300 | 24300 | 24200 | 24350 | 24200 | 1717 |
| 333 | 20250326 | 140300 | 6251815100 | 24200 | 24100 | 24250 | 24100 | 2332 |
| 334 | 20250326 | 140200 | 6195362700 | 24200 | 24150 | 24250 | 24100 | 6323 |
| 335 | 20250326 | 140100 | 6042570500 | 24150 | 24100 | 24150 | 23900 | 4067 |
| 336 | 20250326 | 140000 | 5944957850 | 24100 | 23800 | 24300 | 23700 | 5477 |
| 337 | 20250326 | 135900 | 5814343150 | 23900 | 23750 | 24100 | 23700 | 3800 |
| 338 | 20250326 | 135800 | 5723806450 | 23700 | 24400 | 24400 | 22800 | 23540 |
| 339 | 20250326 | 135700 | 5165849250 | 24400 | 24650 | 24650 | 24400 | 6204 |
| 340 | 20250326 | 135600 | 5014171400 | 24600 | 24600 | 24700 | 24550 | 382 |
| 341 | 20250326 | 135500 | 5004776100 | 24700 | 24600 | 24750 | 24600 | 1223 |
| 342 | 20250326 | 135400 | 4974544100 | 24600 | 24550 | 24700 | 24550 | 469 |
| 343 | 20250326 | 135300 | 4962994700 | 24550 | 24600 | 24750 | 24550 | 692 |
| 344 | 20250326 | 135200 | 4945917600 | 24600 | 24650 | 24700 | 24600 | 1252 |
| 345 | 20250326 | 135100 | 4915062550 | 24700 | 24700 | 24700 | 24700 | 153 |
| 346 | 20250326 | 135000 | 4911283450 | 24700 | 24800 | 24800 | 24650 | 3742 |
| 347 | 20250326 | 134900 | 4818786850 | 24800 | 24850 | 24850 | 24800 | 1574 |
| 348 | 20250326 | 134800 | 4779714900 | 24850 | 24700 | 24850 | 24650 | 2320 |
| 349 | 20250326 | 134700 | 4722275100 | 24750 | 24750 | 24800 | 24700 | 953 |
| 350 | 20250326 | 134600 | 4698676950 | 24800 | 24650 | 24800 | 24650 | 1319 |
| 351 | 20250326 | 134500 | 4666080300 | 24650 | 24650 | 24700 | 24600 | 617 |
| 352 | 20250326 | 134400 | 4650861900 | 24650 | 24650 | 24650 | 24600 | 617 |
| 353 | 20250326 | 134300 | 4635656550 | 24650 | 24550 | 24650 | 24550 | 508 |
| 354 | 20250326 | 134200 | 4623168700 | 24550 | 24400 | 24550 | 24350 | 2786 |
| 355 | 20250326 | 134100 | 4555081900 | 24400 | 24300 | 24400 | 24250 | 984 |
| 356 | 20250326 | 134000 | 4531133050 | 24350 | 24300 | 24350 | 24250 | 330 |
| 357 | 20250326 | 133900 | 4523115150 | 24300 | 24300 | 24300 | 24300 | 454 |
| 358 | 20250326 | 133800 | 4512082950 | 24300 | 24300 | 24300 | 24300 | 45 |
| 359 | 20250326 | 133700 | 4510989450 | 24300 | 24350 | 24350 | 24300 | 774 |
| 360 | 20250326 | 133600 | 4492171150 | 24350 | 24400 | 24400 | 24350 | 1021 |
| 361 | 20250326 | 133500 | 4467260850 | 24400 | 24450 | 24450 | 24400 | 365 |
| 362 | 20250326 | 133400 | 4458338750 | 24450 | 24450 | 24450 | 24400 | 901 |
| 363 | 20250326 | 133300 | 4436325850 | 24450 | 24450 | 24450 | 24300 | 1314 |
| 364 | 20250326 | 133200 | 4404341425 | 24400 | 24400 | 24450 | 24400 | 1155 |
| 365 | 20250326 | 133100 | 4376159375 | 24400 | 24400 | 24450 | 24400 | 115 |
| 366 | 20250326 | 133000 | 4373353275 | 24400 | 24500 | 24500 | 24400 | 1750 |
| 367 | 20250326 | 132900 | 4330549675 | 24500 | 24450 | 24550 | 24400 | 1618 |
| 368 | 20250326 | 132800 | 4290931075 | 24450 | 24450 | 24450 | 24450 | 2 |
| 369 | 20250326 | 132700 | 4290882175 | 24450 | 24500 | 24500 | 24450 | 99 |
| 370 | 20250326 | 132600 | 4288458775 | 24550 | 24450 | 24550 | 24450 | 230 |
| 371 | 20250326 | 132500 | 4282825825 | 24500 | 24400 | 24500 | 24400 | 808 |
| 372 | 20250326 | 132400 | 4263034775 | 24400 | 24300 | 24400 | 24300 | 111 |
| 373 | 20250326 | 132300 | 4260327375 | 24300 | 24350 | 24350 | 24300 | 151 |
| 374 | 20250326 | 132200 | 4256653075 | 24350 | 24300 | 24350 | 24300 | 53 |
| 375 | 20250326 | 132100 | 4255364625 | 24350 | 24350 | 24350 | 24350 | 140 |
| 376 | 20250326 | 132000 | 4251955625 | 24350 | 24350 | 24350 | 24300 | 524 |
| 377 | 20250326 | 131900 | 4239198825 | 24300 | 24250 | 24300 | 24250 | 403 |
| 378 | 20250326 | 131800 | 4229408275 | 24300 | 24300 | 24300 | 24300 | 7 |
| 379 | 20250326 | 131700 | 4229238175 | 24300 | 24250 | 24300 | 24250 | 613 |
| 380 | 20250326 | 131600 | 4214344375 | 24250 | 24250 | 24250 | 24250 | 42 |
| 381 | 20250326 | 131500 | 4213325875 | 24275 | 24300 | 24300 | 24275 | 163 |
| 382 | 20250326 | 131400 | 4209365575 | 24300 | 24350 | 24350 | 24250 | 619 |
| 383 | 20250326 | 131300 | 4194324425 | 24350 | 24350 | 24350 | 24350 | 42 |
| 384 | 20250326 | 131200 | 4193301725 | 24350 | 24350 | 24350 | 24350 | 0 |
| 385 | 20250326 | 131100 | 4193301725 | 24350 | 24350 | 24350 | 24300 | 476 |
| 386 | 20250326 | 131000 | 4181713275 | 24350 | 24350 | 24350 | 24300 | 519 |
| 387 | 20250326 | 130900 | 4169077725 | 24300 | 24300 | 24300 | 24300 | 49 |
| 388 | 20250326 | 130800 | 4167887025 | 24300 | 24400 | 24400 | 24250 | 503 |
| 389 | 20250326 | 130700 | 4155649125 | 24400 | 24400 | 24450 | 24400 | 829 |
| 390 | 20250326 | 130600 | 4135420625 | 24400 | 24300 | 24400 | 24300 | 300 |
| 391 | 20250326 | 130500 | 4128100825 | 24400 | 24350 | 24400 | 24300 | 598 |
| 392 | 20250326 | 130400 | 4113541575 | 24350 | 24350 | 24350 | 24300 | 446 |
| 393 | 20250326 | 130300 | 4102683625 | 24250 | 24300 | 24300 | 24250 | 811 |
| 394 | 20250326 | 130200 | 4082990025 | 24250 | 24300 | 24300 | 24250 | 905 |
| 395 | 20250326 | 130100 | 4061000625 | 24250 | 24200 | 24275 | 24200 | 1713 |
| 396 | 20250326 | 130000 | 4019461475 | 24250 | 24100 | 24250 | 24100 | 3074 |
| 397 | 20250326 | 125900 | 3945106975 | 24100 | 24100 | 24100 | 24100 | 1096 |
| 398 | 20250326 | 125800 | 3918693375 | 24100 | 24100 | 24100 | 24050 | 143 |
| 399 | 20250326 | 125700 | 3915249175 | 24050 | 24050 | 24050 | 24050 | 10 |
| 400 | 20250326 | 125600 | 3915008675 | 24050 | 24050 | 24050 | 24050 | 573 |
| 401 | 20250326 | 125500 | 3901228025 | 24050 | 24050 | 24050 | 24050 | 42 |
| 402 | 20250326 | 125400 | 3900217925 | 24050 | 24050 | 24050 | 24050 | 210 |
| 403 | 20250326 | 125300 | 3895167425 | 24050 | 24050 | 24050 | 24050 | 52 |
| 404 | 20250326 | 125200 | 3893916825 | 24050 | 24050 | 24050 | 24050 | 42 |
| 405 | 20250326 | 125100 | 3892906725 | 24100 | 24050 | 24100 | 24050 | 110 |
| 406 | 20250326 | 125000 | 3890258075 | 24100 | 24100 | 24100 | 24100 | 25 |
| 407 | 20250326 | 124900 | 3889655575 | 24050 | 24100 | 24100 | 24050 | 1016 |
| 408 | 20250326 | 124800 | 3865172125 | 24100 | 24050 | 24100 | 24000 | 676 |
| 409 | 20250326 | 124700 | 3848902575 | 24050 | 24000 | 24050 | 24000 | 355 |
| 410 | 20250326 | 124600 | 3840380075 | 24000 | 24050 | 24050 | 24000 | 2286 |
| 411 | 20250326 | 124500 | 3785514825 | 24050 | 24050 | 24100 | 24050 | 257 |
| 412 | 20250326 | 124400 | 3779333775 | 24050 | 24050 | 24050 | 24050 | 0 |
| 413 | 20250326 | 124300 | 3779333775 | 24050 | 24050 | 24050 | 24050 | 49 |
| 414 | 20250326 | 124200 | 3778155325 | 24000 | 24000 | 24000 | 24000 | 42 |
| 415 | 20250326 | 124100 | 3777147325 | 24000 | 24000 | 24000 | 24000 | 1 |
| 416 | 20250326 | 124000 | 3777123325 | 24050 | 24050 | 24050 | 24050 | 340 |
| 417 | 20250326 | 123900 | 3768946325 | 24000 | 24000 | 24000 | 24000 | 42 |
| 418 | 20250326 | 123800 | 3767938325 | 24050 | 24050 | 24050 | 24050 | 67 |
| 419 | 20250326 | 123700 | 3766326975 | 24000 | 24000 | 24000 | 24000 | 345 |
| 420 | 20250326 | 123600 | 3758046975 | 24050 | 24000 | 24050 | 24000 | 190 |
| 421 | 20250326 | 123500 | 3753479625 | 24000 | 24000 | 24000 | 24000 | 0 |
| 422 | 20250326 | 123400 | 3753479625 | 24000 | 24050 | 24050 | 24000 | 43 |
| 423 | 20250326 | 123300 | 3752447575 | 24000 | 24000 | 24000 | 24000 | 596 |
| 424 | 20250326 | 123200 | 3738143575 | 23950 | 24000 | 24000 | 23950 | 343 |
| 425 | 20250326 | 123100 | 3729922975 | 23950 | 24050 | 24050 | 23950 | 1146 |
| 426 | 20250326 | 123000 | 3702408275 | 24100 | 24100 | 24100 | 24050 | 1232 |
| 427 | 20250326 | 122900 | 3672744175 | 24100 | 24100 | 24100 | 24100 | 1231 |
| 428 | 20250326 | 122800 | 3643077075 | 24100 | 24200 | 24200 | 24100 | 55 |
| 429 | 20250326 | 122700 | 3641750375 | 24100 | 24150 | 24150 | 24100 | 1161 |
| 430 | 20250326 | 122600 | 3613714325 | 24200 | 24200 | 24200 | 24200 | 415 |
| 431 | 20250326 | 122500 | 3603671325 | 24200 | 24200 | 24200 | 24200 | 63 |
| 432 | 20250326 | 122400 | 3602146725 | 24200 | 24200 | 24200 | 24200 | 42 |
| 433 | 20250326 | 122300 | 3601130325 | 24250 | 24250 | 24250 | 24250 | 22 |
| 434 | 20250326 | 122200 | 3600596825 | 24200 | 24250 | 24250 | 24200 | 47 |
| 435 | 20250326 | 122100 | 3599459175 | 24200 | 24250 | 24250 | 24200 | 75 |
| 436 | 20250326 | 122000 | 3597642575 | 24200 | 24200 | 24200 | 24200 | 92 |
| 437 | 20250326 | 121900 | 3595416175 | 24200 | 24200 | 24200 | 24200 | 0 |
| 438 | 20250326 | 121800 | 3595416175 | 24200 | 24225 | 24225 | 24200 | 222 |
| 439 | 20250326 | 121700 | 3590043725 | 24200 | 24200 | 24200 | 24200 | 52 |
| 440 | 20250326 | 121600 | 3588785325 | 24200 | 24200 | 24200 | 24200 | 0 |
| 441 | 20250326 | 121500 | 3588785325 | 24200 | 24200 | 24200 | 24200 | 43 |
| 442 | 20250326 | 121400 | 3587744725 | 24250 | 24200 | 24250 | 24200 | 186 |
| 443 | 20250326 | 121300 | 3583242525 | 24200 | 24200 | 24200 | 24200 | 0 |
| 444 | 20250326 | 121200 | 3583242525 | 24200 | 24200 | 24200 | 24200 | 42 |
| 445 | 20250326 | 121100 | 3582226125 | 24250 | 24200 | 24250 | 24200 | 121 |
| 446 | 20250326 | 121000 | 3579295875 | 24250 | 24200 | 24250 | 24200 | 5 |
| 447 | 20250326 | 120900 | 3579174775 | 24200 | 24200 | 24200 | 24200 | 42 |
| 448 | 20250326 | 120800 | 3578158375 | 24200 | 24150 | 24200 | 24150 | 435 |
| 449 | 20250326 | 120700 | 3567633475 | 24200 | 24200 | 24200 | 24200 | 640 |
| 450 | 20250326 | 120600 | 3552145475 | 24200 | 24200 | 24200 | 24200 | 445 |
| 451 | 20250326 | 120500 | 3541376475 | 24150 | 24150 | 24150 | 24150 | 42 |
| 452 | 20250326 | 120400 | 3540362175 | 24200 | 24200 | 24200 | 24200 | 25 |
| 453 | 20250326 | 120300 | 3539757175 | 24150 | 24150 | 24150 | 24150 | 42 |
| 454 | 20250326 | 120200 | 3538742875 | 24150 | 24150 | 24150 | 24150 | 42 |
| 455 | 20250326 | 120100 | 3537728575 | 24200 | 24200 | 24200 | 24200 | 15 |
| 456 | 20250326 | 120000 | 3537365575 | 24200 | 24150 | 24200 | 24150 | 66 |
| 457 | 20250326 | 115900 | 3535770475 | 24150 | 24150 | 24150 | 24150 | 43 |
| 458 | 20250326 | 115800 | 3534732025 | 24150 | 24200 | 24200 | 24150 | 58 |
| 459 | 20250326 | 115700 | 3533328825 | 24150 | 24200 | 24200 | 24150 | 62 |
| 460 | 20250326 | 115600 | 3531830525 | 24150 | 24150 | 24150 | 24150 | 72 |
| 461 | 20250326 | 115500 | 3530091725 | 24150 | 24150 | 24150 | 24150 | 56 |
| 462 | 20250326 | 115400 | 3528739325 | 24150 | 24200 | 24200 | 24150 | 43 |
| 463 | 20250326 | 115300 | 3527700825 | 24200 | 24150 | 24200 | 24100 | 371 |
| 464 | 20250326 | 115200 | 3518733775 | 24150 | 24150 | 24150 | 24150 | 1 |
| 465 | 20250326 | 115100 | 3518709625 | 24150 | 24150 | 24150 | 24150 | 33 |
| 466 | 20250326 | 115000 | 3517912675 | 24150 | 24150 | 24150 | 24150 | 41 |
| 467 | 20250326 | 114900 | 3516922525 | 24150 | 24150 | 24150 | 24150 | 42 |
| 468 | 20250326 | 114800 | 3515908225 | 24150 | 24150 | 24150 | 24150 | 10 |
| 469 | 20250326 | 114700 | 3515666725 | 24150 | 24150 | 24250 | 24150 | 92 |
| 470 | 20250326 | 114600 | 3513443925 | 24150 | 24150 | 24200 | 24150 | 797 |
| 471 | 20250326 | 114500 | 3494166925 | 24150 | 24150 | 24150 | 24150 | 0 |
| 472 | 20250326 | 114400 | 3494166925 | 24150 | 24175 | 24175 | 24125 | 340 |
| 473 | 20250326 | 114300 | 3485956325 | 24150 | 24200 | 24200 | 24150 | 50 |
| 474 | 20250326 | 114200 | 3484746675 | 24200 | 24200 | 24200 | 24200 | 29 |
| 475 | 20250326 | 114100 | 3484044875 | 24200 | 24250 | 24250 | 24200 | 528 |
| 476 | 20250326 | 114000 | 3471267225 | 24250 | 24250 | 24250 | 24150 | 394 |
| 477 | 20250326 | 113900 | 3461732775 | 24250 | 24225 | 24250 | 24200 | 58 |
| 478 | 20250326 | 113800 | 3460328300 | 24250 | 24200 | 24250 | 24150 | 208 |
| 479 | 20250326 | 113700 | 3455296600 | 24200 | 24150 | 24200 | 24150 | 103 |
| 480 | 20250326 | 113600 | 3452806125 | 24150 | 24100 | 24150 | 24100 | 637 |
| 481 | 20250326 | 113500 | 3437450925 | 24100 | 24100 | 24100 | 24000 | 110 |
| 482 | 20250326 | 113400 | 3434803525 | 24100 | 24000 | 24100 | 24000 | 349 |
| 483 | 20250326 | 113300 | 3426414025 | 24000 | 23950 | 24000 | 23950 | 303 |
| 484 | 20250326 | 113200 | 3419142175 | 24000 | 24000 | 24050 | 23900 | 408 |
| 485 | 20250326 | 113100 | 3409354325 | 24050 | 24100 | 24100 | 23850 | 1336 |
| 486 | 20250326 | 113000 | 3377351325 | 24100 | 24050 | 24100 | 24050 | 72 |
| 487 | 20250326 | 112900 | 3375619625 | 24050 | 24050 | 24050 | 23900 | 584 |
| 488 | 20250326 | 112800 | 3361627775 | 24050 | 24000 | 24050 | 24000 | 65 |
| 489 | 20250326 | 112700 | 3360066725 | 24000 | 24000 | 24000 | 24000 | 4 |
| 490 | 20250326 | 112600 | 3359970725 | 24000 | 24000 | 24050 | 23900 | 834 |
| 491 | 20250326 | 112500 | 3339985725 | 24050 | 24100 | 24100 | 24000 | 103 |
| 492 | 20250326 | 112400 | 3337510125 | 24100 | 24100 | 24100 | 24050 | 223 |
| 493 | 20250326 | 112300 | 3332143625 | 24100 | 24000 | 24100 | 23950 | 625 |
| 494 | 20250326 | 112200 | 3317141475 | 24000 | 24050 | 24050 | 24000 | 760 |
| 495 | 20250326 | 112100 | 3298875975 | 24100 | 24100 | 24150 | 24000 | 2163 |
| 496 | 20250326 | 112000 | 3246920375 | 24100 | 24150 | 24200 | 24050 | 640 |
| 497 | 20250326 | 111900 | 3231487825 | 24150 | 24150 | 24150 | 24100 | 1004 |
| 498 | 20250326 | 111800 | 3207268375 | 24200 | 24200 | 24200 | 24200 | 481 |
| 499 | 20250326 | 111700 | 3195628175 | 24200 | 24250 | 24250 | 24200 | 88 |
| 500 | 20250326 | 111600 | 3193496275 | 24200 | 24150 | 24200 | 24150 | 53 |
| 501 | 20250326 | 111500 | 3192215825 | 24250 | 24150 | 24250 | 24150 | 210 |
| 502 | 20250326 | 111400 | 3187135425 | 24200 | 24200 | 24200 | 24150 | 28 |
| 503 | 20250326 | 111300 | 3186458675 | 24200 | 24300 | 24300 | 24200 | 830 |
| 504 | 20250326 | 111200 | 3166365625 | 24350 | 24250 | 24350 | 24250 | 105 |
| 505 | 20250326 | 111100 | 3163813775 | 24300 | 24300 | 24300 | 24300 | 100 |
| 506 | 20250326 | 111000 | 3161383775 | 24300 | 24350 | 24400 | 24300 | 92 |
| 507 | 20250326 | 110900 | 3159143375 | 24350 | 24350 | 24350 | 24250 | 63 |
| 508 | 20250326 | 110800 | 3157613625 | 24350 | 24250 | 24350 | 24250 | 213 |
| 509 | 20250326 | 110700 | 3152430075 | 24200 | 24250 | 24350 | 24200 | 453 |
| 510 | 20250326 | 110600 | 3141448475 | 24250 | 24350 | 24350 | 24250 | 1404 |
| 511 | 20250326 | 110500 | 3107328225 | 24400 | 24400 | 24400 | 24400 | 92 |
| 512 | 20250326 | 110400 | 3105083425 | 24350 | 24400 | 24450 | 24350 | 903 |
| 513 | 20250326 | 110300 | 3083088425 | 24450 | 24350 | 24450 | 24350 | 88 |
| 514 | 20250326 | 110200 | 3080941325 | 24400 | 24400 | 24400 | 24400 | 618 |
| 515 | 20250326 | 110100 | 3065862125 | 24400 | 24400 | 24400 | 24400 | 43 |
| 516 | 20250326 | 110000 | 3064812925 | 24400 | 24400 | 24400 | 24400 | 552 |
| 517 | 20250326 | 105900 | 3051344125 | 24400 | 24450 | 24500 | 24400 | 114 |
| 518 | 20250326 | 105800 | 3048559275 | 24450 | 24450 | 24450 | 24400 | 61 |
| 519 | 20250326 | 105700 | 3047069925 | 24450 | 24400 | 24450 | 24350 | 886 |
| 520 | 20250326 | 105600 | 3025470975 | 24350 | 24400 | 24400 | 24350 | 1095 |
| 521 | 20250326 | 105500 | 2998754025 | 24450 | 24500 | 24500 | 24450 | 131 |
| 522 | 20250326 | 105400 | 2995550625 | 24500 | 24500 | 24500 | 24400 | 270 |
| 523 | 20250326 | 105300 | 2988941525 | 24550 | 24550 | 24550 | 24450 | 961 |
| 524 | 20250326 | 105200 | 2965433675 | 24550 | 24600 | 24600 | 24450 | 4917 |
| 525 | 20250326 | 105100 | 2844877625 | 24800 | 24650 | 24800 | 24550 | 374 |
| 526 | 20250326 | 105000 | 2835628575 | 24650 | 24700 | 24700 | 24550 | 1017 |
| 527 | 20250326 | 104900 | 2810607375 | 24600 | 24650 | 24750 | 24600 | 154 |
| 528 | 20250326 | 104800 | 2806812175 | 24650 | 24750 | 24800 | 24650 | 361 |
| 529 | 20250326 | 104700 | 2797913275 | 24800 | 24700 | 24800 | 24650 | 841 |
| 530 | 20250326 | 104600 | 2777144425 | 24750 | 24800 | 24900 | 24750 | 105 |
| 531 | 20250326 | 104500 | 2774539025 | 24750 | 24900 | 24950 | 24750 | 527 |
| 532 | 20250326 | 104400 | 2761469675 | 25000 | 24850 | 25000 | 24850 | 2040 |
| 533 | 20250326 | 104300 | 2710584125 | 24850 | 24800 | 24950 | 24800 | 3541 |
| 534 | 20250326 | 104200 | 2622537175 | 24800 | 24800 | 24800 | 24750 | 105 |
| 535 | 20250326 | 104100 | 2619935275 | 24750 | 24750 | 24750 | 24750 | 543 |
| 536 | 20250326 | 104000 | 2606496025 | 24800 | 24800 | 24800 | 24800 | 226 |
| 537 | 20250326 | 103900 | 2600891225 | 24800 | 24850 | 24900 | 24800 | 3076 |
| 538 | 20250326 | 103800 | 2524582525 | 24850 | 24875 | 24900 | 24850 | 291 |
| 539 | 20250326 | 103700 | 2517346800 | 24900 | 24900 | 24900 | 24900 | 462 |
| 540 | 20250326 | 103600 | 2505843000 | 24850 | 24800 | 24900 | 24800 | 1722 |
| 541 | 20250326 | 103500 | 2463030000 | 24800 | 24600 | 24850 | 24600 | 5152 |
| 542 | 20250326 | 103400 | 2335251950 | 24650 | 24600 | 24650 | 24600 | 112 |
| 543 | 20250326 | 103300 | 2332491200 | 24700 | 24650 | 24700 | 24600 | 288 |
| 544 | 20250326 | 103200 | 2325401450 | 24650 | 24650 | 24700 | 24650 | 145 |
| 545 | 20250326 | 103100 | 2321827150 | 24650 | 24675 | 24700 | 24650 | 55 |
| 546 | 20250326 | 103000 | 2320469400 | 24650 | 24675 | 24675 | 24650 | 57 |
| 547 | 20250326 | 102900 | 2319064325 | 24650 | 24750 | 24750 | 24650 | 94 |
| 548 | 20250326 | 102800 | 2316746975 | 24700 | 24750 | 24750 | 24700 | 4 |
| 549 | 20250326 | 102700 | 2316648025 | 24700 | 24750 | 24800 | 24650 | 3035 |
| 550 | 20250326 | 102600 | 2241705425 | 24800 | 24750 | 24800 | 24750 | 44 |
| 551 | 20250326 | 102500 | 2240616375 | 24750 | 24725 | 24750 | 24700 | 146 |
| 552 | 20250326 | 102400 | 2237007425 | 24700 | 24700 | 24800 | 24700 | 1601 |
| 553 | 20250326 | 102300 | 2197424700 | 24750 | 24750 | 24750 | 24750 | 148 |
| 554 | 20250326 | 102200 | 2193761700 | 24750 | 24750 | 24750 | 24750 | 661 |
| 555 | 20250326 | 102100 | 2177401950 | 24750 | 24800 | 24850 | 24750 | 1722 |
| 556 | 20250326 | 102000 | 2134700400 | 24800 | 24800 | 24800 | 24800 | 67 |
| 557 | 20250326 | 101900 | 2133038800 | 24800 | 24900 | 25000 | 24800 | 802 |
| 558 | 20250326 | 101800 | 2113093900 | 24900 | 24950 | 25000 | 24900 | 230 |
| 559 | 20250326 | 101700 | 2107349100 | 24900 | 24950 | 24950 | 24900 | 442 |
| 560 | 20250326 | 101600 | 2096325600 | 25000 | 25000 | 25000 | 25000 | 1413 |
| 561 | 20250326 | 101500 | 2061000600 | 24950 | 25000 | 25000 | 24950 | 80 |
| 562 | 20250326 | 101400 | 2059002700 | 25000 | 24850 | 25000 | 24800 | 3028 |
| 563 | 20250326 | 101300 | 1983490100 | 24800 | 24800 | 24800 | 24800 | 871 |
| 564 | 20250326 | 101200 | 1961889300 | 24850 | 24850 | 24850 | 24850 | 5 |
| 565 | 20250326 | 101100 | 1961765050 | 24850 | 24850 | 24850 | 24850 | 100 |
| 566 | 20250326 | 101000 | 1959280050 | 24850 | 24900 | 24900 | 24850 | 253 |
| 567 | 20250326 | 100900 | 1952990950 | 24900 | 24900 | 24900 | 24900 | 380 |
| 568 | 20250326 | 100800 | 1943528950 | 24900 | 24950 | 24950 | 24900 | 77 |
| 569 | 20250326 | 100700 | 1941610650 | 24900 | 24750 | 24900 | 24750 | 990 |
| 570 | 20250326 | 100600 | 1916970250 | 24750 | 24900 | 24900 | 24750 | 1007 |
| 571 | 20250326 | 100500 | 1891948000 | 24850 | 24850 | 24900 | 24850 | 686 |
| 572 | 20250326 | 100400 | 1874898950 | 24850 | 24850 | 24850 | 24850 | 6 |
| 573 | 20250326 | 100300 | 1874749850 | 24850 | 24900 | 24900 | 24850 | 538 |
| 574 | 20250326 | 100200 | 1861365100 | 24900 | 24850 | 24900 | 24850 | 926 |
| 575 | 20250326 | 100100 | 1838344900 | 24850 | 24800 | 24850 | 24800 | 361 |
| 576 | 20250326 | 100000 | 1829389050 | 24850 | 24700 | 24850 | 24700 | 325 |
| 577 | 20250326 | 095900 | 1821334000 | 24700 | 24700 | 24700 | 24700 | 350 |
| 578 | 20250326 | 095800 | 1812689000 | 24700 | 24750 | 24850 | 24700 | 1626 |
| 579 | 20250326 | 095700 | 1772437250 | 24750 | 24850 | 24850 | 24750 | 296 |
| 580 | 20250326 | 095600 | 1765105450 | 24850 | 24850 | 24850 | 24850 | 446 |
| 581 | 20250326 | 095500 | 1754022350 | 24850 | 24850 | 24850 | 24850 | 272 |
| 582 | 20250326 | 095400 | 1747263150 | 24900 | 24850 | 24900 | 24850 | 2561 |
| 583 | 20250326 | 095300 | 1683518850 | 24850 | 24750 | 24850 | 24750 | 732 |
| 584 | 20250326 | 095200 | 1665353450 | 24700 | 24700 | 24800 | 24700 | 3096 |
| 585 | 20250326 | 095100 | 1588839500 | 24750 | 24800 | 24800 | 24750 | 914 |
| 586 | 20250326 | 095000 | 1566206550 | 24750 | 24750 | 24750 | 24750 | 461 |
| 587 | 20250326 | 094900 | 1554796800 | 24750 | 24800 | 24800 | 24700 | 77 |
| 588 | 20250326 | 094800 | 1552891500 | 24800 | 24800 | 24800 | 24800 | 305 |
| 589 | 20250326 | 094700 | 1545327500 | 24800 | 24800 | 24850 | 24800 | 322 |
| 590 | 20250326 | 094600 | 1537341800 | 24800 | 24800 | 24850 | 24800 | 531 |
| 591 | 20250326 | 094500 | 1524152950 | 24800 | 24850 | 24850 | 24800 | 201 |
| 592 | 20250326 | 094400 | 1519168100 | 24850 | 24750 | 24850 | 24750 | 858 |
| 593 | 20250326 | 094300 | 1497896150 | 24750 | 24750 | 24800 | 24750 | 312 |
| 594 | 20250326 | 094200 | 1490174100 | 24800 | 24800 | 24800 | 24750 | 181 |
| 595 | 20250326 | 094100 | 1485693350 | 24800 | 24750 | 24800 | 24700 | 2556 |
| 596 | 20250326 | 094000 | 1422468700 | 24750 | 24800 | 24800 | 24750 | 408 |
| 597 | 20250326 | 093900 | 1412366150 | 24850 | 24800 | 24850 | 24800 | 314 |
| 598 | 20250326 | 093800 | 1404578450 | 24850 | 24900 | 24900 | 24850 | 417 |
| 599 | 20250326 | 093700 | 1394214750 | 24900 | 24850 | 24900 | 24850 | 97 |
| 600 | 20250326 | 093600 | 1391799500 | 24850 | 24900 | 24900 | 24850 | 1104 |
| 601 | 20250326 | 093500 | 1364356650 | 24900 | 24950 | 24950 | 24900 | 220 |
| 602 | 20250326 | 093400 | 1358878550 | 24950 | 24850 | 24950 | 24800 | 1935 |
| 603 | 20250326 | 093300 | 1310830000 | 24850 | 24850 | 24850 | 24800 | 139 |
| 604 | 20250326 | 093200 | 1307380550 | 24850 | 24700 | 24850 | 24700 | 480 |
| 605 | 20250326 | 093100 | 1295495500 | 24700 | 24800 | 24800 | 24700 | 1626 |
| 606 | 20250326 | 093000 | 1255219800 | 24800 | 24800 | 24800 | 24750 | 1295 |
| 607 | 20250326 | 092900 | 1223106650 | 24850 | 25050 | 25050 | 24800 | 5404 |
| 608 | 20250326 | 092800 | 1088371750 | 25050 | 25100 | 25100 | 25050 | 1107 |
| 609 | 20250326 | 092700 | 1060601800 | 24950 | 25150 | 25200 | 24950 | 5264 |
| 610 | 20250326 | 092600 | 928497250 | 25150 | 25100 | 25200 | 25050 | 1175 |
| 611 | 20250326 | 092500 | 898941100 | 25100 | 24950 | 25100 | 24800 | 5158 |
| 612 | 20250326 | 092400 | 770255900 | 24900 | 24900 | 25000 | 24850 | 919 |
| 613 | 20250326 | 092300 | 747376750 | 24900 | 24700 | 24950 | 24700 | 2869 |
| 614 | 20250326 | 092200 | 676104700 | 24700 | 24650 | 24700 | 24650 | 2197 |
| 615 | 20250326 | 092100 | 621839350 | 24700 | 24550 | 24700 | 24550 | 1268 |
| 616 | 20250326 | 092000 | 590629550 | 24550 | 24550 | 24600 | 24500 | 1946 |
| 617 | 20250326 | 091900 | 542924650 | 24600 | 24550 | 24650 | 24550 | 1492 |
| 618 | 20250326 | 091800 | 506236950 | 24550 | 24450 | 24600 | 24450 | 1052 |
| 619 | 20250326 | 091700 | 480450050 | 24450 | 24300 | 24500 | 24300 | 3868 |
| 620 | 20250326 | 091600 | 386063100 | 24350 | 24400 | 24400 | 24300 | 1230 |
| 621 | 20250326 | 091500 | 356163350 | 24300 | 24350 | 24400 | 24300 | 692 |
| 622 | 20250326 | 091400 | 339312000 | 24300 | 24200 | 24300 | 24200 | 1130 |
| 623 | 20250326 | 091300 | 311920600 | 24150 | 24150 | 24200 | 24150 | 214 |
| 624 | 20250326 | 091200 | 306751900 | 24200 | 24100 | 24200 | 24100 | 549 |
| 625 | 20250326 | 091100 | 293497550 | 24100 | 23950 | 24100 | 23950 | 197 |
| 626 | 20250326 | 091000 | 288763000 | 23900 | 24000 | 24000 | 23900 | 376 |
| 627 | 20250326 | 090900 | 279739400 | 24000 | 23850 | 24000 | 23800 | 1147 |
| 628 | 20250326 | 090800 | 252338550 | 23900 | 23950 | 23950 | 23850 | 427 |
| 629 | 20250326 | 090700 | 242137250 | 24000 | 23900 | 24100 | 23900 | 135 |
| 630 | 20250326 | 090600 | 238901900 | 23950 | 24000 | 24000 | 23900 | 3058 |
| 631 | 20250326 | 090500 | 165690600 | 24000 | 24150 | 24250 | 24000 | 1646 |
| 632 | 20250326 | 090400 | 126027600 | 24100 | 24200 | 24250 | 24050 | 1220 |
| 633 | 20250326 | 090300 | 96538400 | 24200 | 24100 | 24250 | 24100 | 293 |
| 634 | 20250326 | 090200 | 89442600 | 24200 | 24100 | 24200 | 24100 | 771 |
| 635 | 20250326 | 090100 | 70833350 | 24150 | 24050 | 24250 | 24000 | 1306 |
| 636 | 20250326 | 090000 | 39318600 | 24000 | 23800 | 24000 | 23800 | 1652 |