33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 191700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 7106 |
| 3 | 20250324 | 191600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20250324 | 191500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20250324 | 191400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20250324 | 191300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20250324 | 191200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20250324 | 191100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20250324 | 191000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20250324 | 190900 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20250324 | 190800 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20250324 | 190700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20250324 | 190600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20250324 | 190500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20250324 | 190400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20250324 | 190300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20250324 | 190200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20250324 | 190100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20250324 | 190000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20250324 | 185900 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20250324 | 185800 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20250324 | 185700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20250324 | 185600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20250324 | 185500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20250324 | 185400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20250324 | 185300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20250324 | 185200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20250324 | 185100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20250324 | 185000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20250324 | 184900 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20250324 | 184800 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20250324 | 184700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 7106 |
| 33 | 20250324 | 184600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20250324 | 184500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20250324 | 184400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20250324 | 184300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20250324 | 184200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20250324 | 184100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20250324 | 184000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20250324 | 183900 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20250324 | 183800 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20250324 | 183700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20250324 | 183600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20250324 | 183500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20250324 | 183400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20250324 | 183300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20250324 | 183200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20250324 | 183100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20250324 | 183000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20250324 | 182900 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20250324 | 182800 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20250324 | 182700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20250324 | 182600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20250324 | 182500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20250324 | 182400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20250324 | 182300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20250324 | 182200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20250324 | 182100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20250324 | 182000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20250324 | 181900 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20250324 | 181800 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20250324 | 181700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 7106 |
| 63 | 20250324 | 181600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20250324 | 181500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20250324 | 181400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20250324 | 181300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20250324 | 181200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20250324 | 181100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20250324 | 181000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20250324 | 180900 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20250324 | 180800 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20250324 | 180700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20250324 | 180600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20250324 | 180500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20250324 | 180400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20250324 | 180300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20250324 | 180200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20250324 | 180100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20250324 | 180000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20250324 | 175900 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20250324 | 175800 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20250324 | 175700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20250324 | 175600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20250324 | 175500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20250324 | 175400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20250324 | 175300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20250324 | 175200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20250324 | 175100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20250324 | 175000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20250324 | 174900 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20250324 | 174800 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20250324 | 174700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 7106 |
| 93 | 20250324 | 174600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20250324 | 174500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20250324 | 174400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20250324 | 174300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20250324 | 174200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20250324 | 174100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20250324 | 174000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20250324 | 173900 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20250324 | 173800 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20250324 | 173700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20250324 | 173600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20250324 | 173500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20250324 | 173400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20250324 | 173300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20250324 | 173200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20250324 | 173100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20250324 | 173000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20250324 | 172900 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20250324 | 172800 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20250324 | 172700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20250324 | 172600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20250324 | 172500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20250324 | 172400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20250324 | 172300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20250324 | 172200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20250324 | 172100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20250324 | 172000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20250324 | 171900 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20250324 | 171800 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20250324 | 171700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 7106 |
| 123 | 20250324 | 171600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20250324 | 171500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20250324 | 171400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20250324 | 171300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20250324 | 171200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20250324 | 171100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20250324 | 171000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20250324 | 170900 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20250324 | 170800 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20250324 | 170700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20250324 | 170600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20250324 | 170500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20250324 | 170400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20250324 | 170300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20250324 | 170200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20250324 | 170100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20250324 | 170000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20250324 | 165900 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20250324 | 165800 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20250324 | 165700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20250324 | 165600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20250324 | 165500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20250324 | 165400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20250324 | 165300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20250324 | 165200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20250324 | 165100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20250324 | 165000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20250324 | 164900 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20250324 | 164800 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20250324 | 164700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 7106 |
| 153 | 20250324 | 164600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20250324 | 164500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20250324 | 164400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20250324 | 164300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20250324 | 164200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20250324 | 164100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20250324 | 164000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20250324 | 163900 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20250324 | 163800 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20250324 | 163700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20250324 | 163600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20250324 | 163500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20250324 | 163400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20250324 | 163300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20250324 | 163200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20250324 | 163100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20250324 | 163000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20250324 | 162900 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20250324 | 162800 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20250324 | 162700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20250324 | 162600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20250324 | 162500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20250324 | 162400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20250324 | 162300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20250324 | 162200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20250324 | 162100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20250324 | 162000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20250324 | 161900 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20250324 | 161800 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20250324 | 161700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 7106 |
| 183 | 20250324 | 161600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20250324 | 161500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20250324 | 161400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20250324 | 161300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20250324 | 161200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20250324 | 161100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20250324 | 161000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20250324 | 160900 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20250324 | 160800 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20250324 | 160700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20250324 | 160600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20250324 | 160500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20250324 | 160400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20250324 | 160300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20250324 | 160200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20250324 | 160100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20250324 | 160000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20250324 | 155900 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20250324 | 155800 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20250324 | 155700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20250324 | 155600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20250324 | 155500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20250324 | 155400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20250324 | 155300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20250324 | 155200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20250324 | 155100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20250324 | 155000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20250324 | 154900 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20250324 | 154800 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20250324 | 154700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 7106 |
| 213 | 20250324 | 154600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20250324 | 154500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20250324 | 154400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 216 | 20250324 | 154300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 217 | 20250324 | 154200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 218 | 20250324 | 154100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 219 | 20250324 | 154000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 220 | 20250324 | 153900 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 221 | 20250324 | 153800 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 222 | 20250324 | 153700 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 223 | 20250324 | 153600 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 224 | 20250324 | 153500 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 225 | 20250324 | 153400 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 226 | 20250324 | 153300 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 227 | 20250324 | 153200 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 228 | 20250324 | 153100 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 229 | 20250324 | 153000 | 12709619800 | 23550 | 23550 | 23550 | 23550 | 7106 |
| 230 | 20250324 | 152900 | 12542273500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20250324 | 152800 | 12542273500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20250324 | 152700 | 12542273500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20250324 | 152600 | 12542273500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20250324 | 152500 | 12542273500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20250324 | 152400 | 12542273500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20250324 | 152300 | 12542273500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20250324 | 152200 | 12542273500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20250324 | 152100 | 12542273500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20250324 | 152000 | 12542273500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20250324 | 151900 | 12542273500 | 23600 | 23600 | 23650 | 23550 | 1526 |
| 241 | 20250324 | 151800 | 12506269250 | 23550 | 23600 | 23600 | 23550 | 417 |
| 242 | 20250324 | 151700 | 12496442550 | 23600 | 23600 | 23650 | 23600 | 1367 |
| 243 | 20250324 | 151600 | 12464179075 | 23600 | 23600 | 23600 | 23600 | 563 |
| 244 | 20250324 | 151500 | 12450892275 | 23650 | 23600 | 23650 | 23550 | 1834 |
| 245 | 20250324 | 151400 | 12407610825 | 23600 | 23600 | 23650 | 23600 | 1843 |
| 246 | 20250324 | 151300 | 12364109625 | 23600 | 23650 | 23650 | 23600 | 1731 |
| 247 | 20250324 | 151200 | 12323254775 | 23600 | 23600 | 23650 | 23600 | 567 |
| 248 | 20250324 | 151100 | 12309873325 | 23600 | 23650 | 23700 | 23600 | 973 |
| 249 | 20250324 | 151000 | 12286874225 | 23650 | 23650 | 23700 | 23650 | 1484 |
| 250 | 20250324 | 150900 | 12251761875 | 23650 | 23650 | 23700 | 23650 | 1273 |
| 251 | 20250324 | 150800 | 12221624575 | 23700 | 23700 | 23700 | 23600 | 997 |
| 252 | 20250324 | 150700 | 12198035425 | 23650 | 23650 | 23700 | 23600 | 1773 |
| 253 | 20250324 | 150600 | 12156120500 | 23600 | 23650 | 23700 | 23600 | 760 |
| 254 | 20250324 | 150500 | 12138160800 | 23650 | 23700 | 23700 | 23650 | 1296 |
| 255 | 20250324 | 150400 | 12107488900 | 23650 | 23700 | 23700 | 23650 | 621 |
| 256 | 20250324 | 150300 | 12092795000 | 23650 | 23650 | 23700 | 23650 | 681 |
| 257 | 20250324 | 150200 | 12076683850 | 23650 | 23650 | 23700 | 23650 | 527 |
| 258 | 20250324 | 150100 | 12064214650 | 23650 | 23650 | 23700 | 23650 | 714 |
| 259 | 20250324 | 150000 | 12047319300 | 23650 | 23650 | 23700 | 23650 | 889 |
| 260 | 20250324 | 145900 | 12026279650 | 23650 | 23650 | 23700 | 23650 | 721 |
| 261 | 20250324 | 145800 | 12009220900 | 23650 | 23650 | 23700 | 23650 | 1081 |
| 262 | 20250324 | 145700 | 11983625100 | 23650 | 23650 | 23700 | 23650 | 736 |
| 263 | 20250324 | 145600 | 11966210650 | 23700 | 23700 | 23700 | 23650 | 740 |
| 264 | 20250324 | 145500 | 11948700900 | 23700 | 23650 | 23700 | 23650 | 852 |
| 265 | 20250324 | 145400 | 11928542700 | 23650 | 23650 | 23700 | 23650 | 764 |
| 266 | 20250324 | 145300 | 11910468050 | 23650 | 23700 | 23700 | 23650 | 1170 |
| 267 | 20250324 | 145200 | 11882789000 | 23650 | 23650 | 23700 | 23650 | 1141 |
| 268 | 20250324 | 145100 | 11855773300 | 23650 | 23650 | 23700 | 23650 | 777 |
| 269 | 20250324 | 145000 | 11837388600 | 23650 | 23700 | 23700 | 23650 | 1057 |
| 270 | 20250324 | 144900 | 11812384450 | 23700 | 23650 | 23700 | 23650 | 667 |
| 271 | 20250324 | 144800 | 11796602150 | 23650 | 23700 | 23700 | 23650 | 1786 |
| 272 | 20250324 | 144700 | 11754361400 | 23650 | 23650 | 23700 | 23650 | 595 |
| 273 | 20250324 | 144600 | 11740289050 | 23650 | 23650 | 23700 | 23650 | 624 |
| 274 | 20250324 | 144500 | 11725529750 | 23650 | 23650 | 23700 | 23650 | 735 |
| 275 | 20250324 | 144400 | 11708143300 | 23650 | 23650 | 23700 | 23650 | 320 |
| 276 | 20250324 | 144300 | 11700574100 | 23650 | 23650 | 23700 | 23650 | 350 |
| 277 | 20250324 | 144200 | 11692295400 | 23650 | 23600 | 23650 | 23550 | 4894 |
| 278 | 20250324 | 144100 | 11576755150 | 23650 | 23600 | 23650 | 23550 | 2255 |
| 279 | 20250324 | 144000 | 11523543650 | 23600 | 23600 | 23650 | 23600 | 1392 |
| 280 | 20250324 | 143900 | 11490691200 | 23600 | 23600 | 23650 | 23600 | 747 |
| 281 | 20250324 | 143800 | 11473043100 | 23600 | 23600 | 23650 | 23600 | 645 |
| 282 | 20250324 | 143700 | 11457811450 | 23600 | 23600 | 23650 | 23600 | 567 |
| 283 | 20250324 | 143600 | 11444417700 | 23600 | 23650 | 23700 | 23600 | 3690 |
| 284 | 20250324 | 143500 | 11357146850 | 23650 | 23650 | 23700 | 23650 | 568 |
| 285 | 20250324 | 143400 | 11343709950 | 23650 | 23650 | 23700 | 23650 | 772 |
| 286 | 20250324 | 143300 | 11325450400 | 23650 | 23650 | 23700 | 23650 | 279 |
| 287 | 20250324 | 143200 | 11318847800 | 23650 | 23700 | 23700 | 23650 | 446 |
| 288 | 20250324 | 143100 | 11308289450 | 23650 | 23700 | 23700 | 23650 | 179 |
| 289 | 20250324 | 143000 | 11304054800 | 23700 | 23650 | 23700 | 23650 | 496 |
| 290 | 20250324 | 142900 | 11292314250 | 23650 | 23650 | 23700 | 23650 | 138 |
| 291 | 20250324 | 142800 | 11289048500 | 23650 | 23700 | 23700 | 23650 | 1187 |
| 292 | 20250324 | 142700 | 11260920500 | 23700 | 23650 | 23700 | 23650 | 463 |
| 293 | 20250324 | 142600 | 11249963400 | 23650 | 23650 | 23700 | 23650 | 147 |
| 294 | 20250324 | 142500 | 11246483050 | 23650 | 23650 | 23700 | 23650 | 217 |
| 295 | 20250324 | 142400 | 11241345050 | 23650 | 23700 | 23700 | 23650 | 307 |
| 296 | 20250324 | 142300 | 11234082250 | 23650 | 23700 | 23700 | 23650 | 945 |
| 297 | 20250324 | 142200 | 11211691050 | 23700 | 23650 | 23700 | 23650 | 836 |
| 298 | 20250324 | 142100 | 11191911450 | 23650 | 23650 | 23700 | 23650 | 302 |
| 299 | 20250324 | 142000 | 11184762200 | 23650 | 23650 | 23700 | 23650 | 126 |
| 300 | 20250324 | 141900 | 11181780550 | 23650 | 23700 | 23700 | 23650 | 255 |
| 301 | 20250324 | 141800 | 11175747325 | 23650 | 23650 | 23700 | 23650 | 479 |
| 302 | 20250324 | 141700 | 11164405850 | 23650 | 23650 | 23700 | 23650 | 531 |
| 303 | 20250324 | 141600 | 11151845150 | 23650 | 23700 | 23700 | 23650 | 1377 |
| 304 | 20250324 | 141500 | 11119220525 | 23700 | 23650 | 23700 | 23650 | 357 |
| 305 | 20250324 | 141400 | 11110775825 | 23650 | 23650 | 23700 | 23650 | 256 |
| 306 | 20250324 | 141300 | 11104719025 | 23700 | 23650 | 23700 | 23600 | 769 |
| 307 | 20250324 | 141200 | 11086525750 | 23650 | 23600 | 23650 | 23600 | 615 |
| 308 | 20250324 | 141100 | 11072001175 | 23625 | 23600 | 23625 | 23600 | 380 |
| 309 | 20250324 | 141000 | 11063029550 | 23625 | 23650 | 23650 | 23600 | 248 |
| 310 | 20250324 | 140900 | 11057172400 | 23600 | 23600 | 23650 | 23600 | 375 |
| 311 | 20250324 | 140800 | 11048314700 | 23600 | 23650 | 23650 | 23600 | 235 |
| 312 | 20250324 | 140700 | 11042766500 | 23600 | 23600 | 23650 | 23600 | 1670 |
| 313 | 20250324 | 140600 | 11003282050 | 23600 | 23650 | 23650 | 23600 | 1333 |
| 314 | 20250324 | 140500 | 10971770475 | 23650 | 23650 | 23650 | 23600 | 458 |
| 315 | 20250324 | 140400 | 10960945425 | 23650 | 23600 | 23650 | 23600 | 183 |
| 316 | 20250324 | 140300 | 10956620525 | 23650 | 23600 | 23650 | 23600 | 595 |
| 317 | 20250324 | 140200 | 10942572725 | 23650 | 23650 | 23650 | 23600 | 711 |
| 318 | 20250324 | 140100 | 10925786075 | 23650 | 23600 | 23650 | 23600 | 384 |
| 319 | 20250324 | 140000 | 10916721625 | 23650 | 23600 | 23650 | 23600 | 3637 |
| 320 | 20250324 | 135900 | 10830739875 | 23600 | 23600 | 23650 | 23600 | 222 |
| 321 | 20250324 | 135800 | 10825494725 | 23600 | 23600 | 23650 | 23600 | 396 |
| 322 | 20250324 | 135700 | 10816146475 | 23600 | 23550 | 23650 | 23550 | 2404 |
| 323 | 20250324 | 135600 | 10759419125 | 23600 | 23550 | 23600 | 23550 | 649 |
| 324 | 20250324 | 135500 | 10744134375 | 23550 | 23550 | 23600 | 23500 | 394 |
| 325 | 20250324 | 135400 | 10734845800 | 23550 | 23550 | 23600 | 23550 | 915 |
| 326 | 20250324 | 135300 | 10713291600 | 23550 | 23600 | 23600 | 23550 | 2685 |
| 327 | 20250324 | 135200 | 10650028650 | 23600 | 23600 | 23650 | 23600 | 545 |
| 328 | 20250324 | 135100 | 10637150600 | 23650 | 23650 | 23650 | 23600 | 326 |
| 329 | 20250324 | 135000 | 10629454050 | 23600 | 23600 | 23650 | 23600 | 233 |
| 330 | 20250324 | 134900 | 10623947650 | 23600 | 23650 | 23650 | 23600 | 1340 |
| 331 | 20250324 | 134800 | 10592273025 | 23600 | 23600 | 23650 | 23550 | 175 |
| 332 | 20250324 | 134700 | 10588146875 | 23650 | 23600 | 23650 | 23550 | 1603 |
| 333 | 20250324 | 134600 | 10550299475 | 23600 | 23600 | 23650 | 23600 | 209 |
| 334 | 20250324 | 134500 | 10545365275 | 23600 | 23650 | 23650 | 23600 | 1064 |
| 335 | 20250324 | 134400 | 10520246875 | 23650 | 23600 | 23650 | 23600 | 885 |
| 336 | 20250324 | 134300 | 10499348975 | 23600 | 23600 | 23700 | 23550 | 2246 |
| 337 | 20250324 | 134200 | 10446253775 | 23550 | 23500 | 23600 | 23500 | 1088 |
| 338 | 20250324 | 134100 | 10420637675 | 23500 | 23450 | 23550 | 23450 | 1635 |
| 339 | 20250324 | 134000 | 10382225975 | 23500 | 23450 | 23500 | 23450 | 1477 |
| 340 | 20250324 | 133900 | 10347531725 | 23450 | 23450 | 23500 | 23450 | 1242 |
| 341 | 20250324 | 133800 | 10318404925 | 23450 | 23500 | 23525 | 23450 | 2116 |
| 342 | 20250324 | 133700 | 10268771025 | 23500 | 23500 | 23550 | 23500 | 1334 |
| 343 | 20250324 | 133600 | 10237421675 | 23550 | 23550 | 23550 | 23500 | 1122 |
| 344 | 20250324 | 133500 | 10211050625 | 23500 | 23500 | 23550 | 23500 | 884 |
| 345 | 20250324 | 133400 | 10190267875 | 23500 | 23500 | 23550 | 23500 | 1413 |
| 346 | 20250324 | 133300 | 10157060825 | 23500 | 23500 | 23550 | 23500 | 1239 |
| 347 | 20250324 | 133200 | 10127938325 | 23450 | 23500 | 23550 | 23450 | 2890 |
| 348 | 20250324 | 133100 | 10060036475 | 23500 | 23500 | 23550 | 23500 | 1433 |
| 349 | 20250324 | 133000 | 10026349125 | 23550 | 23600 | 23600 | 23450 | 21394 |
| 350 | 20250324 | 132900 | 9523178225 | 23600 | 23550 | 23600 | 23550 | 850 |
| 351 | 20250324 | 132800 | 9503158775 | 23600 | 23550 | 23600 | 23550 | 764 |
| 352 | 20250324 | 132700 | 9485157825 | 23600 | 23600 | 23600 | 23550 | 808 |
| 353 | 20250324 | 132600 | 9466123625 | 23550 | 23550 | 23600 | 23550 | 708 |
| 354 | 20250324 | 132500 | 9449439800 | 23550 | 23550 | 23600 | 23550 | 866 |
| 355 | 20250324 | 132400 | 9429040200 | 23550 | 23600 | 23600 | 23550 | 382 |
| 356 | 20250324 | 132300 | 9420043150 | 23600 | 23650 | 23650 | 23550 | 3093 |
| 357 | 20250324 | 132200 | 9347054750 | 23650 | 23600 | 23650 | 23600 | 538 |
| 358 | 20250324 | 132100 | 9334354950 | 23600 | 23650 | 23650 | 23600 | 868 |
| 359 | 20250324 | 132000 | 9313862700 | 23650 | 23600 | 23650 | 23600 | 1003 |
| 360 | 20250324 | 131900 | 9290190850 | 23600 | 23600 | 23650 | 23600 | 494 |
| 361 | 20250324 | 131800 | 9278523500 | 23600 | 23650 | 23650 | 23600 | 460 |
| 362 | 20250324 | 131700 | 9267666450 | 23600 | 23600 | 23650 | 23600 | 445 |
| 363 | 20250324 | 131600 | 9257162900 | 23600 | 23600 | 23650 | 23600 | 569 |
| 364 | 20250324 | 131500 | 9243722425 | 23650 | 23600 | 23650 | 23600 | 1513 |
| 365 | 20250324 | 131400 | 9208013325 | 23600 | 23600 | 23650 | 23600 | 1020 |
| 366 | 20250324 | 131300 | 9183934125 | 23600 | 23600 | 23650 | 23600 | 689 |
| 367 | 20250324 | 131200 | 9167662825 | 23600 | 23650 | 23650 | 23600 | 2610 |
| 368 | 20250324 | 131100 | 9105968125 | 23650 | 23650 | 23700 | 23650 | 1423 |
| 369 | 20250324 | 131000 | 9072257375 | 23650 | 23700 | 23700 | 23650 | 1188 |
| 370 | 20250324 | 130900 | 9044109075 | 23700 | 23700 | 23750 | 23700 | 677 |
| 371 | 20250324 | 130800 | 9028054975 | 23700 | 23700 | 23700 | 23700 | 94 |
| 372 | 20250324 | 130700 | 9025827175 | 23700 | 23700 | 23750 | 23700 | 526 |
| 373 | 20250324 | 130600 | 9013347875 | 23700 | 23700 | 23750 | 23700 | 877 |
| 374 | 20250324 | 130500 | 8992547025 | 23700 | 23650 | 23750 | 23650 | 1519 |
| 375 | 20250324 | 130400 | 8956540925 | 23700 | 23650 | 23700 | 23650 | 429 |
| 376 | 20250324 | 130300 | 8946387925 | 23700 | 23650 | 23700 | 23650 | 215 |
| 377 | 20250324 | 130200 | 8941300125 | 23650 | 23650 | 23700 | 23650 | 353 |
| 378 | 20250324 | 130100 | 8932944925 | 23650 | 23700 | 23700 | 23650 | 336 |
| 379 | 20250324 | 130000 | 8924993025 | 23700 | 23700 | 23700 | 23650 | 330 |
| 380 | 20250324 | 125900 | 8917180225 | 23650 | 23650 | 23700 | 23650 | 464 |
| 381 | 20250324 | 125800 | 8906196425 | 23700 | 23650 | 23700 | 23650 | 303 |
| 382 | 20250324 | 125700 | 8899029425 | 23650 | 23675 | 23700 | 23650 | 420 |
| 383 | 20250324 | 125600 | 8889085100 | 23675 | 23650 | 23700 | 23650 | 210 |
| 384 | 20250324 | 125500 | 8884116650 | 23650 | 23650 | 23650 | 23600 | 1304 |
| 385 | 20250324 | 125400 | 8853285600 | 23600 | 23600 | 23650 | 23600 | 1524 |
| 386 | 20250324 | 125300 | 8817290650 | 23600 | 23600 | 23650 | 23600 | 1346 |
| 387 | 20250324 | 125200 | 8785521600 | 23650 | 23600 | 23650 | 23600 | 164 |
| 388 | 20250324 | 125100 | 8781644750 | 23600 | 23600 | 23650 | 23600 | 478 |
| 389 | 20250324 | 125000 | 8770351300 | 23600 | 23600 | 23650 | 23600 | 968 |
| 390 | 20250324 | 124900 | 8747500150 | 23600 | 23650 | 23650 | 23600 | 93 |
| 391 | 20250324 | 124800 | 8745305000 | 23600 | 23600 | 23650 | 23600 | 1035 |
| 392 | 20250324 | 124700 | 8720847800 | 23600 | 23600 | 23650 | 23600 | 269 |
| 393 | 20250324 | 124600 | 8714498750 | 23600 | 23600 | 23650 | 23600 | 393 |
| 394 | 20250324 | 124500 | 8705214000 | 23650 | 23600 | 23650 | 23600 | 981 |
| 395 | 20250324 | 124400 | 8682055650 | 23600 | 23600 | 23650 | 23600 | 292 |
| 396 | 20250324 | 124300 | 8675161250 | 23650 | 23600 | 23650 | 23600 | 379 |
| 397 | 20250324 | 124200 | 8666204250 | 23600 | 23650 | 23650 | 23600 | 1058 |
| 398 | 20250324 | 124100 | 8641204600 | 23600 | 23600 | 23650 | 23600 | 310 |
| 399 | 20250324 | 124000 | 8633878250 | 23600 | 23600 | 23650 | 23600 | 1761 |
| 400 | 20250324 | 123900 | 8592312625 | 23600 | 23600 | 23650 | 23600 | 600 |
| 401 | 20250324 | 123800 | 8578131725 | 23600 | 23600 | 23650 | 23600 | 200 |
| 402 | 20250324 | 123700 | 8573405425 | 23600 | 23600 | 23650 | 23600 | 306 |
| 403 | 20250324 | 123600 | 8566183425 | 23600 | 23625 | 23650 | 23600 | 425 |
| 404 | 20250324 | 123500 | 8556144475 | 23600 | 23650 | 23650 | 23600 | 60 |
| 405 | 20250324 | 123400 | 8554727375 | 23600 | 23600 | 23650 | 23600 | 247 |
| 406 | 20250324 | 123300 | 8548897525 | 23600 | 23600 | 23650 | 23600 | 911 |
| 407 | 20250324 | 123200 | 8527385825 | 23600 | 23600 | 23625 | 23600 | 326 |
| 408 | 20250324 | 123100 | 8519692200 | 23600 | 23600 | 23650 | 23600 | 1522 |
| 409 | 20250324 | 123000 | 8483718400 | 23600 | 23600 | 23600 | 23600 | 230 |
| 410 | 20250324 | 122900 | 8478290400 | 23600 | 23600 | 23650 | 23600 | 469 |
| 411 | 20250324 | 122800 | 8467215750 | 23600 | 23600 | 23650 | 23600 | 496 |
| 412 | 20250324 | 122700 | 8455509750 | 23600 | 23625 | 23625 | 23550 | 1338 |
| 413 | 20250324 | 122600 | 8423936525 | 23650 | 23700 | 23700 | 23550 | 11278 |
| 414 | 20250324 | 122500 | 8157769025 | 23650 | 23600 | 23650 | 23600 | 131 |
| 415 | 20250324 | 122400 | 8154674475 | 23600 | 23600 | 23650 | 23600 | 362 |
| 416 | 20250324 | 122300 | 8146125225 | 23650 | 23600 | 23650 | 23600 | 244 |
| 417 | 20250324 | 122200 | 8140364125 | 23600 | 23600 | 23650 | 23600 | 1629 |
| 418 | 20250324 | 122100 | 8101841675 | 23650 | 23650 | 23700 | 23600 | 1923 |
| 419 | 20250324 | 122000 | 8056362725 | 23650 | 23650 | 23700 | 23650 | 257 |
| 420 | 20250324 | 121900 | 8050281825 | 23650 | 23675 | 23700 | 23650 | 6954 |
| 421 | 20250324 | 121800 | 7885812500 | 23650 | 23650 | 23700 | 23650 | 2145 |
| 422 | 20250324 | 121700 | 7835039150 | 23650 | 23650 | 23750 | 23650 | 308 |
| 423 | 20250324 | 121600 | 7827743400 | 23650 | 23650 | 23650 | 23650 | 97 |
| 424 | 20250324 | 121500 | 7825449350 | 23650 | 23650 | 23750 | 23650 | 1168 |
| 425 | 20250324 | 121400 | 7797772850 | 23650 | 23675 | 23700 | 23650 | 943 |
| 426 | 20250324 | 121300 | 7775463725 | 23650 | 23650 | 23700 | 23650 | 763 |
| 427 | 20250324 | 121200 | 7757416525 | 23650 | 23650 | 23700 | 23650 | 407 |
| 428 | 20250324 | 121100 | 7747784225 | 23650 | 23700 | 23700 | 23650 | 604 |
| 429 | 20250324 | 121000 | 7733494375 | 23700 | 23750 | 23750 | 23700 | 455 |
| 430 | 20250324 | 120900 | 7722709925 | 23750 | 23750 | 23750 | 23700 | 591 |
| 431 | 20250324 | 120800 | 7708694450 | 23750 | 23650 | 23750 | 23650 | 387 |
| 432 | 20250324 | 120700 | 7699521200 | 23650 | 23700 | 23725 | 23650 | 1082 |
| 433 | 20250324 | 120600 | 7673881775 | 23675 | 23700 | 23700 | 23650 | 201 |
| 434 | 20250324 | 120500 | 7669123075 | 23700 | 23725 | 23750 | 23700 | 4743 |
| 435 | 20250324 | 120400 | 7556700500 | 23700 | 23750 | 23750 | 23700 | 578 |
| 436 | 20250324 | 120300 | 7542976600 | 23700 | 23700 | 23750 | 23700 | 277 |
| 437 | 20250324 | 120200 | 7536410200 | 23700 | 23700 | 23750 | 23700 | 312 |
| 438 | 20250324 | 120100 | 7529009400 | 23700 | 23700 | 23750 | 23700 | 283 |
| 439 | 20250324 | 120000 | 7522298200 | 23700 | 23700 | 23750 | 23700 | 293 |
| 440 | 20250324 | 115900 | 7515347450 | 23700 | 23700 | 23750 | 23700 | 269 |
| 441 | 20250324 | 115800 | 7508971550 | 23700 | 23650 | 23700 | 23650 | 319 |
| 442 | 20250324 | 115700 | 7501416700 | 23650 | 23700 | 23700 | 23650 | 421 |
| 443 | 20250324 | 115600 | 7491449650 | 23700 | 23700 | 23700 | 23650 | 443 |
| 444 | 20250324 | 115500 | 7480956800 | 23700 | 23700 | 23700 | 23650 | 1057 |
| 445 | 20250324 | 115400 | 7455911450 | 23700 | 23700 | 23700 | 23650 | 1520 |
| 446 | 20250324 | 115300 | 7419900750 | 23650 | 23700 | 23750 | 23650 | 3085 |
| 447 | 20250324 | 115200 | 7346779850 | 23700 | 23700 | 23750 | 23700 | 341 |
| 448 | 20250324 | 115100 | 7338697650 | 23750 | 23700 | 23750 | 23700 | 289 |
| 449 | 20250324 | 115000 | 7331848100 | 23700 | 23700 | 23725 | 23700 | 222 |
| 450 | 20250324 | 114900 | 7326583525 | 23700 | 23700 | 23700 | 23700 | 1058 |
| 451 | 20250324 | 114800 | 7301508925 | 23700 | 23750 | 23750 | 23700 | 405 |
| 452 | 20250324 | 114700 | 7291900825 | 23750 | 23775 | 23800 | 23750 | 817 |
| 453 | 20250324 | 114600 | 7272495900 | 23775 | 23800 | 23800 | 23775 | 458 |
| 454 | 20250324 | 114500 | 7261603475 | 23775 | 23775 | 23800 | 23775 | 762 |
| 455 | 20250324 | 114400 | 7243470750 | 23800 | 23775 | 23800 | 23775 | 79 |
| 456 | 20250324 | 114300 | 7241592350 | 23775 | 23775 | 23800 | 23775 | 707 |
| 457 | 20250324 | 114200 | 7224780300 | 23775 | 23800 | 23800 | 23775 | 881 |
| 458 | 20250324 | 114100 | 7203821600 | 23775 | 23725 | 23800 | 23725 | 223 |
| 459 | 20250324 | 114000 | 7198519950 | 23750 | 23675 | 23750 | 23675 | 419 |
| 460 | 20250324 | 113900 | 7188585500 | 23675 | 23700 | 23700 | 23675 | 957 |
| 461 | 20250324 | 113800 | 7165918225 | 23700 | 23700 | 23700 | 23675 | 439 |
| 462 | 20250324 | 113700 | 7155518100 | 23700 | 23700 | 23700 | 23675 | 129 |
| 463 | 20250324 | 113600 | 7152463300 | 23675 | 23700 | 23700 | 23675 | 269 |
| 464 | 20250324 | 113500 | 7146091600 | 23675 | 23700 | 23700 | 23675 | 425 |
| 465 | 20250324 | 113400 | 7136027950 | 23650 | 23700 | 23700 | 23650 | 238 |
| 466 | 20250324 | 113300 | 7130389300 | 23700 | 23700 | 23750 | 23700 | 889 |
| 467 | 20250324 | 113200 | 7109319450 | 23700 | 23800 | 23800 | 23700 | 2613 |
| 468 | 20250324 | 113100 | 7047303050 | 23750 | 23700 | 23800 | 23700 | 1795 |
| 469 | 20250324 | 113000 | 7004634300 | 23700 | 23700 | 23750 | 23700 | 510 |
| 470 | 20250324 | 112900 | 6992546600 | 23750 | 23700 | 23750 | 23700 | 835 |
| 471 | 20250324 | 112800 | 6972750200 | 23700 | 23750 | 23750 | 23700 | 244 |
| 472 | 20250324 | 112700 | 6966965000 | 23750 | 23775 | 23800 | 23700 | 2093 |
| 473 | 20250324 | 112600 | 6917279825 | 23800 | 23775 | 23800 | 23775 | 187 |
| 474 | 20250324 | 112500 | 6912833600 | 23775 | 23800 | 23800 | 23775 | 707 |
| 475 | 20250324 | 112400 | 6896024375 | 23775 | 23675 | 23800 | 23675 | 1402 |
| 476 | 20250324 | 112300 | 6862750975 | 23675 | 23700 | 23700 | 23675 | 205 |
| 477 | 20250324 | 112200 | 6857894350 | 23675 | 23675 | 23700 | 23675 | 546 |
| 478 | 20250324 | 112100 | 6844959700 | 23675 | 23675 | 23700 | 23675 | 177 |
| 479 | 20250324 | 112000 | 6840768550 | 23675 | 23650 | 23700 | 23600 | 2815 |
| 480 | 20250324 | 111900 | 6774162175 | 23650 | 23650 | 23700 | 23600 | 1434 |
| 481 | 20250324 | 111800 | 6740264125 | 23700 | 23750 | 23800 | 23650 | 20604 |
| 482 | 20250324 | 111700 | 6252232875 | 23800 | 23750 | 23800 | 23750 | 543 |
| 483 | 20250324 | 111600 | 6239327350 | 23800 | 23750 | 23800 | 23750 | 1935 |
| 484 | 20250324 | 111500 | 6193370650 | 23750 | 23800 | 23800 | 23750 | 410 |
| 485 | 20250324 | 111400 | 6183619900 | 23750 | 23800 | 23800 | 23750 | 481 |
| 486 | 20250324 | 111300 | 6172189900 | 23800 | 23800 | 23800 | 23750 | 212 |
| 487 | 20250324 | 111200 | 6167145100 | 23850 | 23875 | 23900 | 23850 | 4162 |
| 488 | 20250324 | 111100 | 6067870550 | 23850 | 23850 | 23900 | 23850 | 242 |
| 489 | 20250324 | 111000 | 6062098525 | 23900 | 23850 | 23900 | 23850 | 323 |
| 490 | 20250324 | 110900 | 6054385225 | 23850 | 23850 | 23950 | 23800 | 1639 |
| 491 | 20250324 | 110800 | 6015237375 | 23850 | 23850 | 23850 | 23800 | 740 |
| 492 | 20250324 | 110700 | 5997619225 | 23850 | 23850 | 23850 | 23800 | 203 |
| 493 | 20250324 | 110600 | 5992785075 | 23800 | 23800 | 23850 | 23800 | 235 |
| 494 | 20250324 | 110500 | 5987189875 | 23800 | 23750 | 23850 | 23750 | 301 |
| 495 | 20250324 | 110400 | 5980020225 | 23750 | 23750 | 23800 | 23750 | 104 |
| 496 | 20250324 | 110300 | 5977548225 | 23750 | 23775 | 23800 | 23750 | 518 |
| 497 | 20250324 | 110200 | 5965226775 | 23775 | 23775 | 23800 | 23775 | 409 |
| 498 | 20250324 | 110100 | 5955495175 | 23775 | 23800 | 23800 | 23750 | 256 |
| 499 | 20250324 | 110000 | 5949404275 | 23800 | 23750 | 23800 | 23750 | 284 |
| 500 | 20250324 | 105900 | 5942653350 | 23750 | 23750 | 23800 | 23750 | 246 |
| 501 | 20250324 | 105800 | 5936810800 | 23750 | 23700 | 23850 | 23700 | 1943 |
| 502 | 20250324 | 105700 | 5890607250 | 23700 | 23700 | 23750 | 23650 | 6614 |
| 503 | 20250324 | 105600 | 5733995950 | 23700 | 23700 | 23750 | 23700 | 1233 |
| 504 | 20250324 | 105500 | 5704773250 | 23700 | 23700 | 23750 | 23700 | 1025 |
| 505 | 20250324 | 105400 | 5680475000 | 23700 | 23750 | 23750 | 23700 | 1225 |
| 506 | 20250324 | 105300 | 5651432500 | 23750 | 23700 | 23800 | 23700 | 1863 |
| 507 | 20250324 | 105200 | 5607181350 | 23700 | 23725 | 23750 | 23700 | 2006 |
| 508 | 20250324 | 105100 | 5559635525 | 23725 | 23750 | 23750 | 23700 | 72 |
| 509 | 20250324 | 105000 | 5557928300 | 23750 | 23750 | 23750 | 23700 | 7649 |
| 510 | 20250324 | 104900 | 5376343700 | 23750 | 23900 | 23900 | 23750 | 8537 |
| 511 | 20250324 | 104800 | 5173089300 | 23900 | 23850 | 23900 | 23850 | 1123 |
| 512 | 20250324 | 104700 | 5146254800 | 23900 | 23900 | 23950 | 23850 | 956 |
| 513 | 20250324 | 104600 | 5123405350 | 23950 | 23850 | 23950 | 23850 | 388 |
| 514 | 20250324 | 104500 | 5114133375 | 23850 | 23850 | 23900 | 23850 | 178 |
| 515 | 20250324 | 104400 | 5109887325 | 23900 | 23800 | 23900 | 23800 | 968 |
| 516 | 20250324 | 104300 | 5086799925 | 23850 | 23850 | 23850 | 23800 | 84 |
| 517 | 20250324 | 104200 | 5084798400 | 23800 | 23800 | 23850 | 23800 | 245 |
| 518 | 20250324 | 104100 | 5078966400 | 23800 | 23850 | 23850 | 23800 | 268 |
| 519 | 20250324 | 104000 | 5072586850 | 23850 | 23850 | 23850 | 23800 | 351 |
| 520 | 20250324 | 103900 | 5064220950 | 23850 | 23800 | 23850 | 23800 | 359 |
| 521 | 20250324 | 103800 | 5055675050 | 23800 | 23850 | 23850 | 23800 | 336 |
| 522 | 20250324 | 103700 | 5047662700 | 23850 | 23850 | 23850 | 23800 | 607 |
| 523 | 20250324 | 103600 | 5033192250 | 23850 | 23800 | 23850 | 23800 | 397 |
| 524 | 20250324 | 103500 | 5023740650 | 23850 | 23800 | 23850 | 23800 | 111 |
| 525 | 20250324 | 103400 | 5021098500 | 23850 | 23900 | 23900 | 23800 | 2551 |
| 526 | 20250324 | 103300 | 4960259450 | 23850 | 23850 | 23900 | 23850 | 746 |
| 527 | 20250324 | 103200 | 4942448250 | 23850 | 23850 | 23950 | 23850 | 1938 |
| 528 | 20250324 | 103100 | 4896113300 | 23900 | 23800 | 23900 | 23800 | 1398 |
| 529 | 20250324 | 103000 | 4862776350 | 23850 | 23750 | 23850 | 23750 | 1359 |
| 530 | 20250324 | 102900 | 4830435900 | 23750 | 23750 | 23800 | 23750 | 144 |
| 531 | 20250324 | 102800 | 4827015700 | 23750 | 23750 | 23800 | 23750 | 387 |
| 532 | 20250324 | 102700 | 4817818700 | 23750 | 23750 | 23800 | 23750 | 173 |
| 533 | 20250324 | 102600 | 4813709550 | 23750 | 23750 | 23800 | 23750 | 176 |
| 534 | 20250324 | 102500 | 4809528700 | 23750 | 23800 | 23800 | 23750 | 5923 |
| 535 | 20250324 | 102400 | 4668624400 | 23850 | 23850 | 23850 | 23800 | 715 |
| 536 | 20250324 | 102300 | 4651572850 | 23900 | 23850 | 23900 | 23850 | 185 |
| 537 | 20250324 | 102200 | 4647160300 | 23850 | 23850 | 23900 | 23850 | 1120 |
| 538 | 20250324 | 102100 | 4620448050 | 23850 | 23850 | 23900 | 23850 | 3847 |
| 539 | 20250324 | 102000 | 4528667000 | 23850 | 23900 | 23950 | 23850 | 1198 |
| 540 | 20250324 | 101900 | 4500043750 | 23900 | 23850 | 23900 | 23800 | 478 |
| 541 | 20250324 | 101800 | 4488638600 | 23850 | 23850 | 23850 | 23800 | 1606 |
| 542 | 20250324 | 101700 | 4450336350 | 23900 | 23900 | 23900 | 23850 | 358 |
| 543 | 20250324 | 101600 | 4441788450 | 23850 | 23850 | 23900 | 23800 | 320 |
| 544 | 20250324 | 101500 | 4434159100 | 23850 | 23800 | 23850 | 23750 | 966 |
| 545 | 20250324 | 101400 | 4411166750 | 23750 | 23800 | 23800 | 23750 | 1262 |
| 546 | 20250324 | 101300 | 4381140300 | 23800 | 23775 | 23850 | 23750 | 1403 |
| 547 | 20250324 | 101200 | 4347749625 | 23750 | 23750 | 23800 | 23750 | 1834 |
| 548 | 20250324 | 101100 | 4304183175 | 23750 | 23750 | 23800 | 23750 | 404 |
| 549 | 20250324 | 101000 | 4294583175 | 23750 | 23800 | 23800 | 23750 | 1712 |
| 550 | 20250324 | 100900 | 4253886925 | 23800 | 23750 | 23800 | 23750 | 2233 |
| 551 | 20250324 | 100800 | 4200749325 | 23800 | 23800 | 23800 | 23750 | 1315 |
| 552 | 20250324 | 100700 | 4169469425 | 23800 | 23800 | 23850 | 23800 | 5904 |
| 553 | 20250324 | 100600 | 4028948725 | 23800 | 23800 | 23850 | 23800 | 1918 |
| 554 | 20250324 | 100500 | 3983296500 | 23800 | 23850 | 23900 | 23800 | 2818 |
| 555 | 20250324 | 100400 | 3916105950 | 23900 | 23900 | 23950 | 23850 | 2091 |
| 556 | 20250324 | 100300 | 3866100300 | 23925 | 23900 | 23950 | 23900 | 428 |
| 557 | 20250324 | 100200 | 3855867950 | 23900 | 23900 | 23950 | 23900 | 53 |
| 558 | 20250324 | 100100 | 3854600850 | 23900 | 23900 | 23950 | 23900 | 392 |
| 559 | 20250324 | 100000 | 3845222800 | 23900 | 23950 | 23950 | 23850 | 6017 |
| 560 | 20250324 | 095900 | 3701304750 | 23950 | 24000 | 24000 | 23950 | 99 |
| 561 | 20250324 | 095800 | 3698930850 | 23950 | 23950 | 24000 | 23950 | 762 |
| 562 | 20250324 | 095700 | 3680659700 | 23950 | 23950 | 24000 | 23950 | 156 |
| 563 | 20250324 | 095600 | 3676922600 | 23950 | 23975 | 24000 | 23950 | 579 |
| 564 | 20250324 | 095500 | 3663054175 | 23950 | 23900 | 23950 | 23850 | 1223 |
| 565 | 20250324 | 095400 | 3633793050 | 23900 | 23850 | 23900 | 23850 | 364 |
| 566 | 20250324 | 095300 | 3625098450 | 23900 | 23900 | 23950 | 23875 | 3144 |
| 567 | 20250324 | 095200 | 3549981800 | 23900 | 23850 | 23950 | 23850 | 1380 |
| 568 | 20250324 | 095100 | 3517000250 | 23850 | 23850 | 23900 | 23850 | 246 |
| 569 | 20250324 | 095000 | 3511130750 | 23850 | 23800 | 23900 | 23800 | 915 |
| 570 | 20250324 | 094900 | 3489315400 | 23850 | 23800 | 23850 | 23800 | 2758 |
| 571 | 20250324 | 094800 | 3423633450 | 23800 | 23850 | 23900 | 23800 | 5951 |
| 572 | 20250324 | 094700 | 3281671600 | 23850 | 23900 | 23900 | 23850 | 1692 |
| 573 | 20250324 | 094600 | 3241239450 | 23900 | 23900 | 23950 | 23900 | 1428 |
| 574 | 20250324 | 094500 | 3207054000 | 23900 | 23900 | 23900 | 23850 | 1968 |
| 575 | 20250324 | 094400 | 3160045200 | 23900 | 23850 | 23900 | 23850 | 819 |
| 576 | 20250324 | 094300 | 3140485350 | 23900 | 23900 | 23900 | 23800 | 9517 |
| 577 | 20250324 | 094200 | 2913266500 | 23900 | 23900 | 23975 | 23900 | 1699 |
| 578 | 20250324 | 094100 | 2872598050 | 23950 | 23950 | 24000 | 23900 | 4663 |
| 579 | 20250324 | 094000 | 2760923750 | 23950 | 24100 | 24100 | 23950 | 5660 |
| 580 | 20250324 | 093900 | 2624943700 | 24100 | 24175 | 24200 | 24100 | 3050 |
| 581 | 20250324 | 093800 | 2551335750 | 24200 | 24150 | 24200 | 24125 | 704 |
| 582 | 20250324 | 093700 | 2534332025 | 24150 | 24150 | 24150 | 24100 | 288 |
| 583 | 20250324 | 093600 | 2527386700 | 24100 | 24100 | 24150 | 24100 | 1095 |
| 584 | 20250324 | 093500 | 2500993600 | 24100 | 24100 | 24150 | 24100 | 128 |
| 585 | 20250324 | 093400 | 2497908250 | 24100 | 24100 | 24100 | 24075 | 2700 |
| 586 | 20250324 | 093300 | 2432838750 | 24150 | 24200 | 24200 | 24100 | 1096 |
| 587 | 20250324 | 093200 | 2406367200 | 24200 | 24050 | 24200 | 24050 | 1134 |
| 588 | 20250324 | 093100 | 2379031900 | 24050 | 23975 | 24100 | 23950 | 1289 |
| 589 | 20250324 | 093000 | 2348079250 | 23950 | 23950 | 24000 | 23950 | 561 |
| 590 | 20250324 | 092900 | 2334635450 | 23950 | 24050 | 24050 | 23950 | 7228 |
| 591 | 20250324 | 092800 | 2161272500 | 24050 | 24150 | 24200 | 24000 | 8671 |
| 592 | 20250324 | 092700 | 1952445050 | 24150 | 24225 | 24250 | 24150 | 1604 |
| 593 | 20250324 | 092600 | 1913624400 | 24225 | 24150 | 24250 | 24150 | 436 |
| 594 | 20250324 | 092500 | 1903078350 | 24150 | 24150 | 24200 | 24100 | 115 |
| 595 | 20250324 | 092400 | 1900300350 | 24100 | 24150 | 24150 | 24050 | 699 |
| 596 | 20250324 | 092300 | 1883448750 | 24150 | 24100 | 24200 | 24050 | 4701 |
| 597 | 20250324 | 092200 | 1770194600 | 24100 | 24200 | 24250 | 24100 | 4653 |
| 598 | 20250324 | 092100 | 1657751750 | 24200 | 24050 | 24200 | 24050 | 2559 |
| 599 | 20250324 | 092000 | 1595887900 | 24100 | 24000 | 24100 | 24000 | 2887 |
| 600 | 20250324 | 091900 | 1526537050 | 24000 | 24050 | 24150 | 24000 | 4380 |
| 601 | 20250324 | 091800 | 1421185950 | 24050 | 24050 | 24100 | 24050 | 2007 |
| 602 | 20250324 | 091700 | 1372878450 | 24100 | 24200 | 24200 | 24050 | 6140 |
| 603 | 20250324 | 091600 | 1224709950 | 24200 | 24300 | 24350 | 24200 | 3333 |
| 604 | 20250324 | 091500 | 1143900900 | 24300 | 24350 | 24400 | 24300 | 3438 |
| 605 | 20250324 | 091400 | 1060215300 | 24350 | 24400 | 24400 | 24350 | 1943 |
| 606 | 20250324 | 091300 | 1012854400 | 24400 | 24400 | 24450 | 24350 | 1726 |
| 607 | 20250324 | 091200 | 970796000 | 24400 | 24300 | 24450 | 24300 | 1641 |
| 608 | 20250324 | 091100 | 930808500 | 24300 | 24500 | 24500 | 24300 | 5058 |
| 609 | 20250324 | 091000 | 807541950 | 24450 | 24500 | 24525 | 24450 | 2303 |
| 610 | 20250324 | 090900 | 751135275 | 24450 | 24400 | 24500 | 24400 | 2235 |
| 611 | 20250324 | 090800 | 696413325 | 24400 | 24450 | 24500 | 24350 | 3815 |
| 612 | 20250324 | 090700 | 603245625 | 24450 | 24500 | 24500 | 24450 | 951 |
| 613 | 20250324 | 090600 | 579952675 | 24500 | 24550 | 24550 | 24500 | 1249 |
| 614 | 20250324 | 090500 | 549349775 | 24500 | 24450 | 24500 | 24450 | 1407 |
| 615 | 20250324 | 090400 | 514878675 | 24450 | 24600 | 24650 | 24450 | 4590 |
| 616 | 20250324 | 090300 | 402156975 | 24600 | 24700 | 24750 | 24600 | 1604 |
| 617 | 20250324 | 090200 | 362626675 | 24750 | 24750 | 24750 | 24700 | 891 |
| 618 | 20250324 | 090100 | 340608500 | 24750 | 24800 | 24850 | 24650 | 1129 |
| 619 | 20250324 | 090000 | 312722150 | 24800 | 24950 | 25100 | 24800 | 12033 |