31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 183600 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 5113 |
| 3 | 20250325 | 183500 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20250325 | 183400 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20250325 | 183300 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20250325 | 183200 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20250325 | 183100 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20250325 | 183000 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20250325 | 182900 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20250325 | 182800 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20250325 | 182700 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20250325 | 182600 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20250325 | 182500 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20250325 | 182400 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20250325 | 182300 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20250325 | 182200 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20250325 | 182100 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20250325 | 182000 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20250325 | 181900 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20250325 | 181800 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20250325 | 181700 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20250325 | 181600 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20250325 | 181500 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20250325 | 181400 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20250325 | 181300 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20250325 | 181200 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20250325 | 181100 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20250325 | 181000 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20250325 | 180900 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20250325 | 180800 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20250325 | 180700 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20250325 | 180600 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 5113 |
| 33 | 20250325 | 180500 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20250325 | 180400 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20250325 | 180300 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20250325 | 180200 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20250325 | 180100 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20250325 | 180000 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20250325 | 175900 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20250325 | 175800 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20250325 | 175700 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20250325 | 175600 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20250325 | 175500 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20250325 | 175400 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20250325 | 175300 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20250325 | 175200 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20250325 | 175100 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20250325 | 175000 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20250325 | 174900 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20250325 | 174800 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20250325 | 174700 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20250325 | 174600 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20250325 | 174500 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20250325 | 174400 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20250325 | 174300 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20250325 | 174200 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20250325 | 174100 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20250325 | 174000 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20250325 | 173900 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20250325 | 173800 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20250325 | 173700 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20250325 | 173600 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 5113 |
| 63 | 20250325 | 173500 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20250325 | 173400 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20250325 | 173300 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20250325 | 173200 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20250325 | 173100 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20250325 | 173000 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20250325 | 172900 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20250325 | 172800 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20250325 | 172700 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20250325 | 172600 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20250325 | 172500 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20250325 | 172400 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20250325 | 172300 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20250325 | 172200 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20250325 | 172100 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20250325 | 172000 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20250325 | 171900 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20250325 | 171800 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20250325 | 171700 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20250325 | 171600 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20250325 | 171500 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20250325 | 171400 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20250325 | 171300 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20250325 | 171200 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20250325 | 171100 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20250325 | 171000 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20250325 | 170900 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20250325 | 170800 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20250325 | 170700 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20250325 | 170600 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 5113 |
| 93 | 20250325 | 170500 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20250325 | 170400 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20250325 | 170300 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20250325 | 170200 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20250325 | 170100 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20250325 | 170000 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20250325 | 165900 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20250325 | 165800 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20250325 | 165700 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20250325 | 165600 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20250325 | 165500 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20250325 | 165400 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20250325 | 165300 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20250325 | 165200 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20250325 | 165100 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20250325 | 165000 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20250325 | 164900 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20250325 | 164800 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20250325 | 164700 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20250325 | 164600 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20250325 | 164500 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20250325 | 164400 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20250325 | 164300 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20250325 | 164200 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20250325 | 164100 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20250325 | 164000 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20250325 | 163900 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20250325 | 163800 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20250325 | 163700 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20250325 | 163600 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 5113 |
| 123 | 20250325 | 163500 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20250325 | 163400 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20250325 | 163300 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20250325 | 163200 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20250325 | 163100 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20250325 | 163000 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20250325 | 162900 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20250325 | 162800 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20250325 | 162700 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20250325 | 162600 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20250325 | 162500 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20250325 | 162400 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20250325 | 162300 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20250325 | 162200 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20250325 | 162100 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20250325 | 162000 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20250325 | 161900 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20250325 | 161800 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20250325 | 161700 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20250325 | 161600 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20250325 | 161500 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20250325 | 161400 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20250325 | 161300 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20250325 | 161200 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20250325 | 161100 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20250325 | 161000 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20250325 | 160900 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20250325 | 160800 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20250325 | 160700 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20250325 | 160600 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 5113 |
| 153 | 20250325 | 160500 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20250325 | 160400 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20250325 | 160300 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20250325 | 160200 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20250325 | 160100 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20250325 | 160000 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20250325 | 155900 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20250325 | 155800 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20250325 | 155700 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20250325 | 155600 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20250325 | 155500 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20250325 | 155400 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20250325 | 155300 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20250325 | 155200 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20250325 | 155100 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20250325 | 155000 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20250325 | 154900 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20250325 | 154800 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20250325 | 154700 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20250325 | 154600 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20250325 | 154500 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20250325 | 154400 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20250325 | 154300 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20250325 | 154200 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20250325 | 154100 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20250325 | 154000 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20250325 | 153900 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20250325 | 153800 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20250325 | 153700 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20250325 | 153600 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 5113 |
| 183 | 20250325 | 153500 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20250325 | 153400 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20250325 | 153300 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20250325 | 153200 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20250325 | 153100 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20250325 | 153000 | 5817547875 | 23650 | 23650 | 23650 | 23650 | 5113 |
| 189 | 20250325 | 152900 | 5696625425 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20250325 | 152800 | 5696625425 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20250325 | 152700 | 5696625425 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20250325 | 152600 | 5696625425 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20250325 | 152500 | 5696625425 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20250325 | 152400 | 5696625425 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20250325 | 152300 | 5696625425 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20250325 | 152200 | 5696625425 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20250325 | 152100 | 5696625425 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20250325 | 152000 | 5696625425 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20250325 | 151900 | 5696625425 | 24000 | 23950 | 24000 | 23950 | 67 |
| 200 | 20250325 | 151800 | 5695019625 | 24000 | 24000 | 24000 | 23950 | 692 |
| 201 | 20250325 | 151700 | 5678440425 | 23950 | 24000 | 24000 | 23950 | 32 |
| 202 | 20250325 | 151600 | 5677673975 | 23950 | 23950 | 24000 | 23950 | 156 |
| 203 | 20250325 | 151500 | 5673937725 | 23950 | 23950 | 23950 | 23950 | 20 |
| 204 | 20250325 | 151400 | 5673458725 | 23900 | 23950 | 23950 | 23900 | 450 |
| 205 | 20250325 | 151300 | 5662691225 | 24000 | 24000 | 24000 | 23950 | 580 |
| 206 | 20250325 | 151200 | 5648771375 | 24000 | 24000 | 24000 | 23950 | 409 |
| 207 | 20250325 | 151100 | 5638965375 | 24000 | 23950 | 24000 | 23950 | 364 |
| 208 | 20250325 | 151000 | 5630231825 | 23950 | 24000 | 24000 | 23950 | 1048 |
| 209 | 20250325 | 150900 | 5605111625 | 24000 | 24000 | 24000 | 23950 | 117 |
| 210 | 20250325 | 150800 | 5602305525 | 24000 | 23850 | 24000 | 23850 | 1383 |
| 211 | 20250325 | 150700 | 5569203175 | 23900 | 23900 | 23900 | 23800 | 555 |
| 212 | 20250325 | 150600 | 5555958175 | 23900 | 23900 | 23900 | 23900 | 690 |
| 213 | 20250325 | 150500 | 5539467175 | 23900 | 23850 | 23925 | 23850 | 47 |
| 214 | 20250325 | 150400 | 5538343900 | 23850 | 23850 | 23900 | 23850 | 460 |
| 215 | 20250325 | 150300 | 5527371700 | 23850 | 23900 | 23900 | 23850 | 413 |
| 216 | 20250325 | 150200 | 5517521600 | 23950 | 23900 | 23950 | 23900 | 2 |
| 217 | 20250325 | 150100 | 5517473750 | 23900 | 23900 | 23950 | 23850 | 439 |
| 218 | 20250325 | 150000 | 5506985600 | 23900 | 23950 | 23950 | 23900 | 63 |
| 219 | 20250325 | 145900 | 5505479850 | 23950 | 23900 | 23950 | 23900 | 280 |
| 220 | 20250325 | 145800 | 5498787800 | 23900 | 23950 | 23950 | 23900 | 182 |
| 221 | 20250325 | 145700 | 5494436850 | 23950 | 23950 | 23950 | 23950 | 150 |
| 222 | 20250325 | 145600 | 5490844350 | 23850 | 24050 | 24050 | 23850 | 618 |
| 223 | 20250325 | 145500 | 5476075200 | 24050 | 24050 | 24050 | 24050 | 12 |
| 224 | 20250325 | 145400 | 5475786600 | 24050 | 24000 | 24050 | 24000 | 3 |
| 225 | 20250325 | 145300 | 5475714550 | 24000 | 24000 | 24000 | 24000 | 54 |
| 226 | 20250325 | 145200 | 5474418550 | 24000 | 24050 | 24050 | 24000 | 139 |
| 227 | 20250325 | 145100 | 5471081900 | 24050 | 24050 | 24050 | 24050 | 23 |
| 228 | 20250325 | 145000 | 5470528750 | 24000 | 23950 | 24000 | 23950 | 203 |
| 229 | 20250325 | 144900 | 5465660100 | 23900 | 24000 | 24000 | 23900 | 546 |
| 230 | 20250325 | 144800 | 5452565700 | 24050 | 24100 | 24100 | 24000 | 1131 |
| 231 | 20250325 | 144700 | 5425406275 | 24075 | 24075 | 24075 | 24075 | 1 |
| 232 | 20250325 | 144600 | 5425382200 | 24100 | 24050 | 24100 | 24050 | 77 |
| 233 | 20250325 | 144500 | 5423529450 | 24000 | 24050 | 24050 | 24000 | 469 |
| 234 | 20250325 | 144400 | 5412256350 | 24050 | 24050 | 24050 | 24050 | 165 |
| 235 | 20250325 | 144300 | 5408288100 | 24050 | 24050 | 24050 | 24050 | 38 |
| 236 | 20250325 | 144200 | 5407374200 | 24000 | 24100 | 24100 | 24000 | 77 |
| 237 | 20250325 | 144100 | 5405523350 | 24100 | 24100 | 24100 | 24100 | 42 |
| 238 | 20250325 | 144000 | 5404511150 | 24050 | 24150 | 24150 | 24050 | 326 |
| 239 | 20250325 | 143900 | 5396665500 | 24100 | 24050 | 24100 | 24050 | 184 |
| 240 | 20250325 | 143800 | 5392232850 | 24100 | 24100 | 24100 | 24100 | 74 |
| 241 | 20250325 | 143700 | 5390449450 | 24100 | 24150 | 24150 | 24050 | 440 |
| 242 | 20250325 | 143600 | 5379860600 | 24100 | 24050 | 24100 | 24050 | 215 |
| 243 | 20250325 | 143500 | 5374679500 | 24100 | 24000 | 24100 | 24000 | 174 |
| 244 | 20250325 | 143400 | 5370495800 | 24000 | 24000 | 24000 | 24000 | 130 |
| 245 | 20250325 | 143300 | 5367375800 | 24000 | 24000 | 24100 | 24000 | 339 |
| 246 | 20250325 | 143200 | 5359238700 | 24000 | 24000 | 24000 | 23950 | 194 |
| 247 | 20250325 | 143100 | 5354582900 | 24050 | 24050 | 24100 | 24000 | 845 |
| 248 | 20250325 | 143000 | 5334274500 | 24050 | 24050 | 24050 | 24025 | 517 |
| 249 | 20250325 | 142900 | 5321840675 | 24050 | 23900 | 24050 | 23900 | 1603 |
| 250 | 20250325 | 142800 | 5283433325 | 23950 | 23950 | 23950 | 23950 | 474 |
| 251 | 20250325 | 142700 | 5272081025 | 23800 | 23800 | 23900 | 23800 | 713 |
| 252 | 20250325 | 142600 | 5255071475 | 23750 | 23900 | 23900 | 23750 | 674 |
| 253 | 20250325 | 142500 | 5239013425 | 23900 | 23850 | 23900 | 23800 | 552 |
| 254 | 20250325 | 142400 | 5225866975 | 23850 | 23850 | 23850 | 23800 | 156 |
| 255 | 20250325 | 142300 | 5222148800 | 23850 | 23850 | 23850 | 23800 | 12 |
| 256 | 20250325 | 142200 | 5221862800 | 23850 | 23800 | 23850 | 23800 | 186 |
| 257 | 20250325 | 142100 | 5217426750 | 23850 | 23750 | 23850 | 23750 | 1610 |
| 258 | 20250325 | 142000 | 5179111550 | 23800 | 23900 | 23900 | 23500 | 6651 |
| 259 | 20250325 | 141900 | 5022191100 | 23800 | 23800 | 23850 | 23800 | 374 |
| 260 | 20250325 | 141800 | 5013276250 | 23800 | 23750 | 23850 | 23750 | 1331 |
| 261 | 20250325 | 141700 | 4981613575 | 23800 | 23850 | 23850 | 23750 | 1670 |
| 262 | 20250325 | 141600 | 4941849875 | 23800 | 23850 | 23850 | 23800 | 455 |
| 263 | 20250325 | 141500 | 4930999525 | 23700 | 23950 | 24000 | 23700 | 6412 |
| 264 | 20250325 | 141400 | 4778274150 | 23950 | 24000 | 24000 | 23950 | 298 |
| 265 | 20250325 | 141300 | 4771127150 | 24000 | 24000 | 24050 | 24000 | 467 |
| 266 | 20250325 | 141200 | 4759917450 | 24050 | 24100 | 24100 | 24000 | 328 |
| 267 | 20250325 | 141100 | 4752034250 | 24100 | 24075 | 24100 | 24075 | 106 |
| 268 | 20250325 | 141000 | 4749479675 | 24100 | 24000 | 24100 | 23950 | 1054 |
| 269 | 20250325 | 140900 | 4724151725 | 23950 | 24000 | 24000 | 23950 | 402 |
| 270 | 20250325 | 140800 | 4714514325 | 24000 | 24050 | 24050 | 24000 | 888 |
| 271 | 20250325 | 140700 | 4693185125 | 24100 | 24050 | 24100 | 24050 | 264 |
| 272 | 20250325 | 140600 | 4686823225 | 24100 | 24100 | 24100 | 24100 | 41 |
| 273 | 20250325 | 140500 | 4685835125 | 24100 | 24100 | 24150 | 24100 | 486 |
| 274 | 20250325 | 140400 | 4674122275 | 24050 | 24050 | 24100 | 24050 | 18 |
| 275 | 20250325 | 140300 | 4673688675 | 24050 | 24050 | 24050 | 24050 | 269 |
| 276 | 20250325 | 140200 | 4667219225 | 24050 | 24050 | 24050 | 24000 | 216 |
| 277 | 20250325 | 140100 | 4662027025 | 24050 | 24050 | 24050 | 24000 | 80 |
| 278 | 20250325 | 140000 | 4660106100 | 24000 | 23950 | 24000 | 23950 | 889 |
| 279 | 20250325 | 135900 | 4638784925 | 23950 | 24000 | 24000 | 23950 | 829 |
| 280 | 20250325 | 135800 | 4618912925 | 24000 | 24050 | 24100 | 23950 | 735 |
| 281 | 20250325 | 135700 | 4601283350 | 24050 | 24200 | 24200 | 23950 | 5677 |
| 282 | 20250325 | 135600 | 4464756850 | 24200 | 24300 | 24300 | 24200 | 1102 |
| 283 | 20250325 | 135500 | 4438032525 | 24250 | 24300 | 24300 | 24250 | 5 |
| 284 | 20250325 | 135400 | 4437911175 | 24250 | 24275 | 24300 | 24250 | 28 |
| 285 | 20250325 | 135300 | 4437231375 | 24250 | 24300 | 24300 | 24250 | 121 |
| 286 | 20250325 | 135200 | 4434292050 | 24350 | 24325 | 24350 | 24250 | 661 |
| 287 | 20250325 | 135100 | 4418234625 | 24350 | 24350 | 24350 | 24350 | 1 |
| 288 | 20250325 | 135000 | 4418210275 | 24350 | 24300 | 24350 | 24300 | 372 |
| 289 | 20250325 | 134900 | 4409170425 | 24350 | 24350 | 24350 | 24300 | 104 |
| 290 | 20250325 | 134800 | 4406638825 | 24400 | 24400 | 24400 | 24400 | 1 |
| 291 | 20250325 | 134700 | 4406614425 | 24350 | 24300 | 24350 | 24200 | 769 |
| 292 | 20250325 | 134600 | 4387918025 | 24250 | 24300 | 24300 | 24250 | 490 |
| 293 | 20250325 | 134500 | 4376024875 | 24300 | 24300 | 24300 | 24250 | 221 |
| 294 | 20250325 | 134400 | 4370655175 | 24300 | 24300 | 24300 | 24150 | 281 |
| 295 | 20250325 | 134300 | 4363846425 | 24150 | 24350 | 24350 | 24150 | 430 |
| 296 | 20250325 | 134200 | 4353402575 | 24350 | 24300 | 24350 | 24200 | 4398 |
| 297 | 20250325 | 134100 | 4246728625 | 24350 | 24400 | 24400 | 24300 | 300 |
| 298 | 20250325 | 134000 | 4239423175 | 24400 | 24400 | 24400 | 24400 | 0 |
| 299 | 20250325 | 133900 | 4239423175 | 24400 | 24350 | 24400 | 24350 | 53 |
| 300 | 20250325 | 133800 | 4238132575 | 24350 | 24400 | 24450 | 24350 | 63 |
| 301 | 20250325 | 133700 | 4236598125 | 24350 | 24350 | 24400 | 24350 | 230 |
| 302 | 20250325 | 133600 | 4230996475 | 24350 | 24400 | 24400 | 24350 | 330 |
| 303 | 20250325 | 133500 | 4222957375 | 24400 | 24425 | 24450 | 24400 | 332 |
| 304 | 20250325 | 133400 | 4214844300 | 24450 | 24500 | 24500 | 24400 | 177 |
| 305 | 20250325 | 133300 | 4210524150 | 24400 | 24500 | 24500 | 24400 | 512 |
| 306 | 20250325 | 133200 | 4198015300 | 24500 | 24500 | 24500 | 24500 | 5 |
| 307 | 20250325 | 133100 | 4197892800 | 24500 | 24500 | 24500 | 24500 | 1 |
| 308 | 20250325 | 133000 | 4197868300 | 24550 | 24500 | 24550 | 24500 | 58 |
| 309 | 20250325 | 132900 | 4196447250 | 24450 | 24500 | 24500 | 24400 | 2846 |
| 310 | 20250325 | 132800 | 4126862450 | 24500 | 24550 | 24550 | 24500 | 394 |
| 311 | 20250325 | 132700 | 4117200950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 312 | 20250325 | 132600 | 4117200950 | 24550 | 24600 | 24600 | 24550 | 557 |
| 313 | 20250325 | 132500 | 4103526300 | 24550 | 24550 | 24550 | 24550 | 1 |
| 314 | 20250325 | 132400 | 4103501750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 315 | 20250325 | 132300 | 4103501750 | 24550 | 24600 | 24600 | 24550 | 678 |
| 316 | 20250325 | 132200 | 4086851050 | 24650 | 24650 | 24650 | 24650 | 7 |
| 317 | 20250325 | 132100 | 4086678500 | 24600 | 24600 | 24600 | 24600 | 1 |
| 318 | 20250325 | 132000 | 4086653900 | 24600 | 24600 | 24600 | 24600 | 3 |
| 319 | 20250325 | 131900 | 4086580100 | 24650 | 24650 | 24650 | 24650 | 10 |
| 320 | 20250325 | 131800 | 4086333600 | 24650 | 24600 | 24650 | 24600 | 64 |
| 321 | 20250325 | 131700 | 4084758900 | 24650 | 24500 | 24650 | 24500 | 521 |
| 322 | 20250325 | 131600 | 4071962750 | 24500 | 24650 | 24650 | 24500 | 1329 |
| 323 | 20250325 | 131500 | 4039262500 | 24700 | 24650 | 24700 | 24650 | 42 |
| 324 | 20250325 | 131400 | 4038225350 | 24700 | 24700 | 24700 | 24700 | 87 |
| 325 | 20250325 | 131300 | 4036076450 | 24700 | 24650 | 24700 | 24650 | 2 |
| 326 | 20250325 | 131200 | 4036027100 | 24650 | 24650 | 24650 | 24650 | 200 |
| 327 | 20250325 | 131100 | 4031097100 | 24650 | 24650 | 24650 | 24650 | 1 |
| 328 | 20250325 | 131000 | 4031072450 | 24650 | 24650 | 24650 | 24650 | 9 |
| 329 | 20250325 | 130900 | 4030850600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 330 | 20250325 | 130800 | 4030850600 | 24650 | 24600 | 24650 | 24550 | 213 |
| 331 | 20250325 | 130700 | 4025616050 | 24600 | 24650 | 24650 | 24600 | 400 |
| 332 | 20250325 | 130600 | 4015764250 | 24700 | 24700 | 24700 | 24700 | 6 |
| 333 | 20250325 | 130500 | 4015616050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 334 | 20250325 | 130400 | 4015616050 | 24650 | 24675 | 24700 | 24650 | 102 |
| 335 | 20250325 | 130300 | 4013101675 | 24700 | 24700 | 24700 | 24700 | 48 |
| 336 | 20250325 | 130200 | 4011916075 | 24700 | 24700 | 24700 | 24700 | 29 |
| 337 | 20250325 | 130100 | 4011199775 | 24650 | 24700 | 24700 | 24650 | 273 |
| 338 | 20250325 | 130000 | 4004469275 | 24700 | 24800 | 24800 | 24700 | 764 |
| 339 | 20250325 | 125900 | 3985573925 | 24800 | 24800 | 24800 | 24800 | 1 |
| 340 | 20250325 | 125800 | 3985549125 | 24800 | 24800 | 24800 | 24800 | 150 |
| 341 | 20250325 | 125700 | 3981829125 | 24750 | 24825 | 24850 | 24750 | 1022 |
| 342 | 20250325 | 125600 | 3956489025 | 24850 | 24800 | 24850 | 24800 | 543 |
| 343 | 20250325 | 125500 | 3943020550 | 24800 | 24800 | 24800 | 24800 | 1 |
| 344 | 20250325 | 125400 | 3942995750 | 24800 | 24750 | 24800 | 24750 | 587 |
| 345 | 20250325 | 125300 | 3928460650 | 24750 | 24700 | 24750 | 24700 | 210 |
| 346 | 20250325 | 125200 | 3923263200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 347 | 20250325 | 125100 | 3923263200 | 24750 | 24750 | 24750 | 24750 | 11 |
| 348 | 20250325 | 125000 | 3922990950 | 24750 | 24750 | 24750 | 24750 | 7 |
| 349 | 20250325 | 124900 | 3922817700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 350 | 20250325 | 124800 | 3922817700 | 24700 | 24700 | 24700 | 24700 | 2 |
| 351 | 20250325 | 124700 | 3922768300 | 24700 | 24650 | 24700 | 24650 | 290 |
| 352 | 20250325 | 124600 | 3915617250 | 24650 | 24700 | 24700 | 24650 | 35 |
| 353 | 20250325 | 124500 | 3914753250 | 24700 | 24700 | 24700 | 24700 | 252 |
| 354 | 20250325 | 124400 | 3908528850 | 24650 | 24650 | 24650 | 24650 | 374 |
| 355 | 20250325 | 124300 | 3899309750 | 24650 | 24650 | 24650 | 24650 | 1 |
| 356 | 20250325 | 124200 | 3899285100 | 24600 | 24650 | 24650 | 24600 | 24 |
| 357 | 20250325 | 124100 | 3898693950 | 24600 | 24600 | 24600 | 24600 | 492 |
| 358 | 20250325 | 124000 | 3886590750 | 24600 | 24625 | 24625 | 24600 | 178 |
| 359 | 20250325 | 123900 | 3882211800 | 24600 | 24600 | 24600 | 24600 | 107 |
| 360 | 20250325 | 123800 | 3879579600 | 24600 | 24600 | 24600 | 24600 | 51 |
| 361 | 20250325 | 123700 | 3878325000 | 24600 | 24600 | 24650 | 24600 | 182 |
| 362 | 20250325 | 123600 | 3873847750 | 24600 | 24600 | 24650 | 24600 | 472 |
| 363 | 20250325 | 123500 | 3862229700 | 24650 | 24600 | 24650 | 24600 | 37 |
| 364 | 20250325 | 123400 | 3861318450 | 24650 | 24600 | 24650 | 24550 | 469 |
| 365 | 20250325 | 123300 | 3849781250 | 24650 | 24550 | 24650 | 24550 | 101 |
| 366 | 20250325 | 123200 | 3847301600 | 24600 | 24600 | 24600 | 24600 | 1 |
| 367 | 20250325 | 123100 | 3847277000 | 24600 | 24600 | 24600 | 24600 | 232 |
| 368 | 20250325 | 123000 | 3841569800 | 24650 | 24600 | 24650 | 24600 | 200 |
| 369 | 20250325 | 122900 | 3836649750 | 24600 | 24700 | 24700 | 24600 | 160 |
| 370 | 20250325 | 122800 | 3832711000 | 24750 | 24700 | 24750 | 24700 | 51 |
| 371 | 20250325 | 122700 | 3831451250 | 24750 | 24750 | 24750 | 24750 | 59 |
| 372 | 20250325 | 122600 | 3829991000 | 24750 | 24700 | 24750 | 24700 | 385 |
| 373 | 20250325 | 122500 | 3820467250 | 24700 | 24700 | 24700 | 24700 | 95 |
| 374 | 20250325 | 122400 | 3818120750 | 24700 | 24750 | 24750 | 24700 | 49 |
| 375 | 20250325 | 122300 | 3816909500 | 24700 | 24700 | 24700 | 24700 | 141 |
| 376 | 20250325 | 122200 | 3813426800 | 24650 | 24650 | 24650 | 24650 | 2 |
| 377 | 20250325 | 122100 | 3813377500 | 24650 | 24700 | 24700 | 24650 | 161 |
| 378 | 20250325 | 122000 | 3809407900 | 24700 | 24750 | 24750 | 24700 | 284 |
| 379 | 20250325 | 121900 | 3802389050 | 24750 | 24750 | 24750 | 24700 | 75 |
| 380 | 20250325 | 121800 | 3800536150 | 24750 | 24750 | 24750 | 24700 | 24 |
| 381 | 20250325 | 121700 | 3799942700 | 24800 | 24700 | 24800 | 24700 | 234 |
| 382 | 20250325 | 121600 | 3794162650 | 24700 | 24800 | 24800 | 24700 | 717 |
| 383 | 20250325 | 121500 | 3776427050 | 24800 | 24800 | 24800 | 24800 | 119 |
| 384 | 20250325 | 121400 | 3773475850 | 24800 | 24850 | 24850 | 24800 | 79 |
| 385 | 20250325 | 121300 | 3771513850 | 24850 | 24850 | 24850 | 24850 | 395 |
| 386 | 20250325 | 121200 | 3761698100 | 24900 | 24900 | 24900 | 24900 | 103 |
| 387 | 20250325 | 121100 | 3759133400 | 24850 | 24800 | 25000 | 24800 | 785 |
| 388 | 20250325 | 121000 | 3739559100 | 24800 | 24700 | 24800 | 24700 | 370 |
| 389 | 20250325 | 120900 | 3730395350 | 24750 | 24750 | 24750 | 24750 | 1 |
| 390 | 20250325 | 120800 | 3730370600 | 24750 | 24700 | 24750 | 24700 | 58 |
| 391 | 20250325 | 120700 | 3728935400 | 24650 | 24750 | 24750 | 24650 | 324 |
| 392 | 20250325 | 120600 | 3720917100 | 24700 | 24650 | 24750 | 24650 | 124 |
| 393 | 20250325 | 120500 | 3717860250 | 24600 | 24450 | 24950 | 24450 | 6476 |
| 394 | 20250325 | 120400 | 3557919300 | 24450 | 24450 | 24450 | 24450 | 1 |
| 395 | 20250325 | 120300 | 3557894850 | 24450 | 24450 | 24450 | 24450 | 7 |
| 396 | 20250325 | 120200 | 3557723700 | 24450 | 24400 | 24450 | 24350 | 443 |
| 397 | 20250325 | 120100 | 3546914250 | 24350 | 24400 | 24400 | 24350 | 321 |
| 398 | 20250325 | 120000 | 3539091650 | 24450 | 24450 | 24500 | 24450 | 237 |
| 399 | 20250325 | 115900 | 3533296950 | 24500 | 24500 | 24500 | 24500 | 14 |
| 400 | 20250325 | 115800 | 3532953950 | 24500 | 24500 | 24500 | 24500 | 10 |
| 401 | 20250325 | 115700 | 3532708950 | 24500 | 24500 | 24500 | 24500 | 1 |
| 402 | 20250325 | 115600 | 3532684450 | 24450 | 24400 | 24450 | 24400 | 1112 |
| 403 | 20250325 | 115500 | 3505546600 | 24450 | 24425 | 24450 | 24425 | 53 |
| 404 | 20250325 | 115400 | 3504250775 | 24450 | 24450 | 24450 | 24400 | 522 |
| 405 | 20250325 | 115300 | 3491503725 | 24450 | 24450 | 24450 | 24450 | 10 |
| 406 | 20250325 | 115200 | 3491259225 | 24450 | 24450 | 24450 | 24450 | 157 |
| 407 | 20250325 | 115100 | 3487420575 | 24400 | 24400 | 24400 | 24400 | 40 |
| 408 | 20250325 | 115000 | 3486444575 | 24400 | 24400 | 24450 | 24400 | 44 |
| 409 | 20250325 | 114900 | 3485369175 | 24450 | 24450 | 24450 | 24450 | 1 |
| 410 | 20250325 | 114800 | 3485344725 | 24450 | 24450 | 24450 | 24450 | 15 |
| 411 | 20250325 | 114700 | 3484977975 | 24400 | 24400 | 24400 | 24400 | 1160 |
| 412 | 20250325 | 114600 | 3456673975 | 24350 | 24350 | 24350 | 24350 | 25 |
| 413 | 20250325 | 114500 | 3456065225 | 24350 | 24400 | 24400 | 24350 | 530 |
| 414 | 20250325 | 114400 | 3443156375 | 24400 | 24400 | 24450 | 24400 | 85 |
| 415 | 20250325 | 114300 | 3441082325 | 24400 | 24400 | 24400 | 24400 | 0 |
| 416 | 20250325 | 114200 | 3441082325 | 24400 | 24450 | 24450 | 24400 | 607 |
| 417 | 20250325 | 114100 | 3426271425 | 24450 | 24450 | 24450 | 24350 | 130 |
| 418 | 20250325 | 114000 | 3423099425 | 24400 | 24350 | 24400 | 24350 | 375 |
| 419 | 20250325 | 113900 | 3413961275 | 24300 | 24350 | 24350 | 24300 | 157 |
| 420 | 20250325 | 113800 | 3410146125 | 24350 | 24350 | 24350 | 24350 | 30 |
| 421 | 20250325 | 113700 | 3409415625 | 24350 | 24450 | 24450 | 24350 | 718 |
| 422 | 20250325 | 113600 | 3391900175 | 24450 | 24450 | 24450 | 24400 | 1488 |
| 423 | 20250325 | 113500 | 3355528775 | 24450 | 24450 | 24500 | 24450 | 105 |
| 424 | 20250325 | 113400 | 3352961475 | 24450 | 24500 | 24500 | 24450 | 1351 |
| 425 | 20250325 | 113300 | 3319913475 | 24500 | 24600 | 24600 | 24500 | 430 |
| 426 | 20250325 | 113200 | 3309361325 | 24600 | 24600 | 24600 | 24550 | 235 |
| 427 | 20250325 | 113100 | 3303580375 | 24600 | 24600 | 24600 | 24600 | 713 |
| 428 | 20250325 | 113000 | 3286040575 | 24700 | 24750 | 24850 | 24650 | 1186 |
| 429 | 20250325 | 112900 | 3256690875 | 24750 | 24650 | 24750 | 24650 | 582 |
| 430 | 20250325 | 112800 | 3242317525 | 24650 | 24550 | 24650 | 24550 | 286 |
| 431 | 20250325 | 112700 | 3235280725 | 24500 | 24550 | 24550 | 24500 | 16 |
| 432 | 20250325 | 112600 | 3234888675 | 24550 | 24550 | 24550 | 24550 | 1 |
| 433 | 20250325 | 112500 | 3234864125 | 24550 | 24500 | 24550 | 24500 | 175 |
| 434 | 20250325 | 112400 | 3230573025 | 24500 | 24450 | 24550 | 24450 | 146 |
| 435 | 20250325 | 112300 | 3226996325 | 24450 | 24450 | 24450 | 24450 | 121 |
| 436 | 20250325 | 112200 | 3224037875 | 24500 | 24500 | 24500 | 24500 | 2 |
| 437 | 20250325 | 112100 | 3223988875 | 24500 | 24450 | 24500 | 24450 | 140 |
| 438 | 20250325 | 112000 | 3220563825 | 24400 | 24400 | 24400 | 24400 | 112 |
| 439 | 20250325 | 111900 | 3217831025 | 24450 | 24450 | 24450 | 24450 | 64 |
| 440 | 20250325 | 111800 | 3216266225 | 24400 | 24400 | 24400 | 24400 | 217 |
| 441 | 20250325 | 111700 | 3210971425 | 24350 | 24350 | 24350 | 24300 | 2093 |
| 442 | 20250325 | 111600 | 3160010875 | 24350 | 24450 | 24450 | 24350 | 1454 |
| 443 | 20250325 | 111500 | 3124483625 | 24550 | 24550 | 24550 | 24550 | 0 |
| 444 | 20250325 | 111400 | 3124483625 | 24550 | 24450 | 24550 | 24450 | 117 |
| 445 | 20250325 | 111300 | 3121620275 | 24550 | 24550 | 24550 | 24450 | 1579 |
| 446 | 20250325 | 111200 | 3082949675 | 24600 | 24600 | 24600 | 24600 | 412 |
| 447 | 20250325 | 111100 | 3072814475 | 24650 | 24750 | 24750 | 24650 | 409 |
| 448 | 20250325 | 111000 | 3062713925 | 24700 | 24750 | 24900 | 24700 | 1486 |
| 449 | 20250325 | 110900 | 3025834325 | 24750 | 24650 | 24750 | 24650 | 581 |
| 450 | 20250325 | 110800 | 3011470425 | 24700 | 24600 | 24700 | 24600 | 568 |
| 451 | 20250325 | 110700 | 2997492875 | 24600 | 24550 | 24600 | 24550 | 647 |
| 452 | 20250325 | 110600 | 2981582075 | 24550 | 24500 | 24550 | 24500 | 444 |
| 453 | 20250325 | 110500 | 2970702925 | 24550 | 24650 | 24650 | 24500 | 741 |
| 454 | 20250325 | 110400 | 2952489250 | 24675 | 24750 | 24750 | 24675 | 1389 |
| 455 | 20250325 | 110300 | 2918180150 | 24750 | 24550 | 24750 | 24550 | 971 |
| 456 | 20250325 | 110200 | 2894216900 | 24550 | 24550 | 24550 | 24450 | 1261 |
| 457 | 20250325 | 110100 | 2863341950 | 24550 | 24600 | 24650 | 24550 | 571 |
| 458 | 20250325 | 110000 | 2849299150 | 24600 | 24550 | 24600 | 24550 | 376 |
| 459 | 20250325 | 105900 | 2840049800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 460 | 20250325 | 105800 | 2840049800 | 24550 | 24550 | 24550 | 24550 | 169 |
| 461 | 20250325 | 105700 | 2835900850 | 24600 | 24600 | 24600 | 24550 | 12 |
| 462 | 20250325 | 105600 | 2835605725 | 24550 | 24550 | 24550 | 24550 | 333 |
| 463 | 20250325 | 105500 | 2827430575 | 24500 | 24550 | 24550 | 24500 | 56 |
| 464 | 20250325 | 105400 | 2826058325 | 24550 | 24550 | 24550 | 24500 | 747 |
| 465 | 20250325 | 105300 | 2807719975 | 24550 | 24550 | 24550 | 24550 | 582 |
| 466 | 20250325 | 105200 | 2793431875 | 24600 | 24450 | 24600 | 24450 | 497 |
| 467 | 20250325 | 105100 | 2781240575 | 24450 | 24450 | 24450 | 24450 | 1 |
| 468 | 20250325 | 105000 | 2781216125 | 24450 | 24400 | 24500 | 24350 | 1488 |
| 469 | 20250325 | 104900 | 2744825425 | 24350 | 24350 | 24350 | 24350 | 0 |
| 470 | 20250325 | 104800 | 2744825425 | 24350 | 24300 | 24350 | 24300 | 158 |
| 471 | 20250325 | 104700 | 2740985875 | 24350 | 24350 | 24350 | 24250 | 394 |
| 472 | 20250325 | 104600 | 2731398225 | 24400 | 24400 | 24400 | 24400 | 239 |
| 473 | 20250325 | 104500 | 2725566625 | 24350 | 24300 | 24350 | 24300 | 871 |
| 474 | 20250325 | 104400 | 2704373025 | 24300 | 24150 | 24300 | 24150 | 1054 |
| 475 | 20250325 | 104300 | 2678879675 | 24100 | 24100 | 24100 | 24100 | 171 |
| 476 | 20250325 | 104200 | 2674758575 | 24150 | 24100 | 24150 | 24100 | 160 |
| 477 | 20250325 | 104100 | 2670902525 | 24100 | 24050 | 24250 | 24000 | 4139 |
| 478 | 20250325 | 104000 | 2571236975 | 24000 | 24250 | 24250 | 24000 | 6289 |
| 479 | 20250325 | 103900 | 2419690975 | 24250 | 24250 | 24250 | 24250 | 15 |
| 480 | 20250325 | 103800 | 2419327225 | 24250 | 24250 | 24250 | 24200 | 245 |
| 481 | 20250325 | 103700 | 2413386275 | 24250 | 24250 | 24250 | 24250 | 6 |
| 482 | 20250325 | 103600 | 2413240775 | 24250 | 24250 | 24300 | 24250 | 294 |
| 483 | 20250325 | 103500 | 2406111225 | 24250 | 24300 | 24300 | 24225 | 737 |
| 484 | 20250325 | 103400 | 2388235750 | 24300 | 24300 | 24300 | 24300 | 596 |
| 485 | 20250325 | 103300 | 2373752950 | 24325 | 24325 | 24325 | 24300 | 8 |
| 486 | 20250325 | 103200 | 2373558400 | 24300 | 24300 | 24300 | 24300 | 4 |
| 487 | 20250325 | 103100 | 2373461200 | 24350 | 24300 | 24350 | 24300 | 67 |
| 488 | 20250325 | 103000 | 2371829800 | 24350 | 24350 | 24350 | 24350 | 1 |
| 489 | 20250325 | 102900 | 2371805450 | 24350 | 24300 | 24350 | 24300 | 224 |
| 490 | 20250325 | 102800 | 2366362200 | 24350 | 24350 | 24350 | 24350 | 6 |
| 491 | 20250325 | 102700 | 2366216100 | 24350 | 24350 | 24350 | 24350 | 0 |
| 492 | 20250325 | 102600 | 2366216100 | 24350 | 24350 | 24400 | 24350 | 552 |
| 493 | 20250325 | 102500 | 2352770800 | 24400 | 24400 | 24400 | 24350 | 20 |
| 494 | 20250325 | 102400 | 2352283000 | 24400 | 24400 | 24400 | 24350 | 249 |
| 495 | 20250325 | 102300 | 2346208500 | 24350 | 24350 | 24350 | 24300 | 270 |
| 496 | 20250325 | 102200 | 2339635750 | 24350 | 24350 | 24350 | 24350 | 270 |
| 497 | 20250325 | 102100 | 2333061250 | 24350 | 24350 | 24350 | 24350 | 440 |
| 498 | 20250325 | 102000 | 2322347250 | 24400 | 24450 | 24450 | 24350 | 665 |
| 499 | 20250325 | 101900 | 2306121300 | 24400 | 24400 | 24400 | 24400 | 86 |
| 500 | 20250325 | 101800 | 2304022900 | 24400 | 24500 | 24500 | 24400 | 2032 |
| 501 | 20250325 | 101700 | 2254367400 | 24500 | 24500 | 24500 | 24500 | 7 |
| 502 | 20250325 | 101600 | 2254195900 | 24500 | 24450 | 24500 | 24450 | 451 |
| 503 | 20250325 | 101500 | 2243152950 | 24450 | 24400 | 24450 | 24400 | 709 |
| 504 | 20250325 | 101400 | 2225832900 | 24400 | 24500 | 24550 | 24400 | 1181 |
| 505 | 20250325 | 101300 | 2196947700 | 24450 | 24500 | 24500 | 24400 | 1544 |
| 506 | 20250325 | 101200 | 2159253200 | 24450 | 24450 | 24450 | 24450 | 126 |
| 507 | 20250325 | 101100 | 2156172500 | 24450 | 24450 | 24450 | 24450 | 61 |
| 508 | 20250325 | 101000 | 2154681050 | 24450 | 24450 | 24450 | 24450 | 128 |
| 509 | 20250325 | 100900 | 2151551450 | 24450 | 24400 | 24450 | 24400 | 218 |
| 510 | 20250325 | 100800 | 2146221650 | 24400 | 24400 | 24450 | 24400 | 123 |
| 511 | 20250325 | 100700 | 2143220400 | 24400 | 24400 | 24400 | 24400 | 810 |
| 512 | 20250325 | 100600 | 2123456400 | 24400 | 24400 | 24450 | 24400 | 222 |
| 513 | 20250325 | 100500 | 2118038875 | 24400 | 24400 | 24400 | 24400 | 159 |
| 514 | 20250325 | 100400 | 2114159275 | 24400 | 24350 | 24400 | 24350 | 3 |
| 515 | 20250325 | 100300 | 2114086175 | 24350 | 24400 | 24450 | 24350 | 344 |
| 516 | 20250325 | 100200 | 2105699425 | 24400 | 24400 | 24450 | 24400 | 506 |
| 517 | 20250325 | 100100 | 2093352725 | 24450 | 24450 | 24450 | 24450 | 54 |
| 518 | 20250325 | 100000 | 2092032425 | 24400 | 24350 | 24450 | 24350 | 43 |
| 519 | 20250325 | 095900 | 2090983225 | 24400 | 24400 | 24400 | 24400 | 550 |
| 520 | 20250325 | 095800 | 2077563225 | 24350 | 24350 | 24350 | 24350 | 22 |
| 521 | 20250325 | 095700 | 2077027525 | 24350 | 24350 | 24400 | 24350 | 227 |
| 522 | 20250325 | 095600 | 2071498725 | 24350 | 24350 | 24350 | 24350 | 88 |
| 523 | 20250325 | 095500 | 2069355925 | 24350 | 24350 | 24350 | 24350 | 264 |
| 524 | 20250325 | 095400 | 2062927525 | 24400 | 24450 | 24500 | 24400 | 476 |
| 525 | 20250325 | 095300 | 2051311625 | 24500 | 24500 | 24500 | 24500 | 1 |
| 526 | 20250325 | 095200 | 2051287125 | 24450 | 24450 | 24450 | 24400 | 37 |
| 527 | 20250325 | 095100 | 2050382525 | 24400 | 24500 | 24500 | 24400 | 90 |
| 528 | 20250325 | 095000 | 2048184625 | 24450 | 24450 | 24450 | 24450 | 2 |
| 529 | 20250325 | 094900 | 2048135725 | 24400 | 24400 | 24400 | 24400 | 100 |
| 530 | 20250325 | 094800 | 2045695725 | 24450 | 24450 | 24450 | 24400 | 1092 |
| 531 | 20250325 | 094700 | 2019036275 | 24450 | 24500 | 24550 | 24450 | 256 |
| 532 | 20250325 | 094600 | 2012764275 | 24500 | 24450 | 24500 | 24450 | 678 |
| 533 | 20250325 | 094500 | 1996159025 | 24400 | 24400 | 24400 | 24400 | 44 |
| 534 | 20250325 | 094400 | 1995085425 | 24400 | 24400 | 24400 | 24400 | 10 |
| 535 | 20250325 | 094300 | 1994841425 | 24450 | 24400 | 24450 | 24400 | 1134 |
| 536 | 20250325 | 094200 | 1967137400 | 24350 | 24350 | 24350 | 24350 | 202 |
| 537 | 20250325 | 094100 | 1962218700 | 24350 | 24350 | 24350 | 24350 | 91 |
| 538 | 20250325 | 094000 | 1960002850 | 24400 | 24400 | 24400 | 24350 | 75 |
| 539 | 20250325 | 093900 | 1958173950 | 24350 | 24400 | 24400 | 24350 | 186 |
| 540 | 20250325 | 093800 | 1953635650 | 24400 | 24400 | 24400 | 24350 | 709 |
| 541 | 20250325 | 093700 | 1936358600 | 24400 | 24400 | 24400 | 24400 | 160 |
| 542 | 20250325 | 093600 | 1932454600 | 24400 | 24350 | 24400 | 24350 | 429 |
| 543 | 20250325 | 093500 | 1921988150 | 24400 | 24300 | 24400 | 24300 | 344 |
| 544 | 20250325 | 093400 | 1913613800 | 24300 | 24300 | 24350 | 24300 | 326 |
| 545 | 20250325 | 093300 | 1905675900 | 24350 | 24200 | 24350 | 24150 | 1839 |
| 546 | 20250325 | 093200 | 1861032250 | 24150 | 24250 | 24250 | 24150 | 734 |
| 547 | 20250325 | 093100 | 1843290200 | 24150 | 24200 | 24250 | 24050 | 3217 |
| 548 | 20250325 | 093000 | 1765749350 | 24200 | 24250 | 24250 | 24200 | 571 |
| 549 | 20250325 | 092900 | 1751928525 | 24250 | 24150 | 24250 | 24150 | 1820 |
| 550 | 20250325 | 092800 | 1707850375 | 24150 | 24200 | 24200 | 24150 | 1366 |
| 551 | 20250325 | 092700 | 1674794175 | 24250 | 24400 | 24500 | 24000 | 17198 |
| 552 | 20250325 | 092600 | 1258636725 | 24400 | 24500 | 24550 | 24350 | 7837 |
| 553 | 20250325 | 092500 | 1066873325 | 24550 | 24550 | 24550 | 24500 | 1420 |
| 554 | 20250325 | 092400 | 1032056775 | 24550 | 24600 | 24600 | 24550 | 399 |
| 555 | 20250325 | 092300 | 1022241525 | 24600 | 24600 | 24650 | 24600 | 33 |
| 556 | 20250325 | 092200 | 1021429475 | 24550 | 24600 | 24600 | 24500 | 852 |
| 557 | 20250325 | 092100 | 1000495325 | 24600 | 24600 | 24600 | 24550 | 1318 |
| 558 | 20250325 | 092000 | 968079025 | 24600 | 24650 | 24700 | 24600 | 2277 |
| 559 | 20250325 | 091900 | 911976375 | 24750 | 24700 | 24750 | 24700 | 186 |
| 560 | 20250325 | 091800 | 907381375 | 24700 | 24800 | 24800 | 24700 | 968 |
| 561 | 20250325 | 091700 | 883435975 | 24800 | 24850 | 24850 | 24800 | 75 |
| 562 | 20250325 | 091600 | 881574725 | 24800 | 24850 | 24900 | 24800 | 3811 |
| 563 | 20250325 | 091500 | 787014925 | 24800 | 24850 | 24850 | 24750 | 1254 |
| 564 | 20250325 | 091400 | 755926175 | 24850 | 24800 | 24850 | 24800 | 119 |
| 565 | 20250325 | 091300 | 752970325 | 24800 | 24900 | 24900 | 24800 | 913 |
| 566 | 20250325 | 091200 | 730280425 | 24950 | 24900 | 24950 | 24900 | 553 |
| 567 | 20250325 | 091100 | 716483825 | 24900 | 24900 | 24950 | 24850 | 416 |
| 568 | 20250325 | 091000 | 706121100 | 24950 | 24950 | 24950 | 24950 | 514 |
| 569 | 20250325 | 090900 | 693296800 | 24850 | 24900 | 25000 | 24850 | 1458 |
| 570 | 20250325 | 090800 | 656943850 | 24900 | 24800 | 24950 | 24800 | 1434 |
| 571 | 20250325 | 090700 | 621232600 | 24800 | 24700 | 24800 | 24700 | 395 |
| 572 | 20250325 | 090600 | 611438600 | 24700 | 24550 | 24800 | 24550 | 990 |
| 573 | 20250325 | 090500 | 587036000 | 24500 | 24500 | 24525 | 24450 | 1289 |
| 574 | 20250325 | 090400 | 555480150 | 24500 | 24500 | 24550 | 24300 | 4210 |
| 575 | 20250325 | 090300 | 452600000 | 24500 | 24750 | 24750 | 24450 | 4645 |
| 576 | 20250325 | 090200 | 338548000 | 24750 | 24750 | 24800 | 24550 | 2525 |
| 577 | 20250325 | 090100 | 276298000 | 24800 | 24750 | 24850 | 24600 | 2691 |
| 578 | 20250325 | 090000 | 209789500 | 24750 | 24800 | 24900 | 24650 | 8300 |