32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 190000 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 4238 |
| 3 | 20250326 | 185900 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20250326 | 185800 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20250326 | 185700 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20250326 | 185600 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20250326 | 185500 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20250326 | 185400 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20250326 | 185300 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20250326 | 185200 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20250326 | 185100 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20250326 | 185000 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20250326 | 184900 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20250326 | 184800 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20250326 | 184700 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20250326 | 184600 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20250326 | 184500 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20250326 | 184400 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20250326 | 184300 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20250326 | 184200 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20250326 | 184100 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20250326 | 184000 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20250326 | 183900 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20250326 | 183800 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20250326 | 183700 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20250326 | 183600 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20250326 | 183500 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20250326 | 183400 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20250326 | 183300 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20250326 | 183200 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20250326 | 183100 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20250326 | 183000 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 4238 |
| 33 | 20250326 | 182900 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20250326 | 182800 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20250326 | 182700 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20250326 | 182600 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20250326 | 182500 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20250326 | 182400 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20250326 | 182300 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20250326 | 182200 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20250326 | 182100 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20250326 | 182000 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20250326 | 181900 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20250326 | 181800 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20250326 | 181700 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20250326 | 181600 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20250326 | 181500 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20250326 | 181400 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20250326 | 181300 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20250326 | 181200 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20250326 | 181100 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20250326 | 181000 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20250326 | 180900 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20250326 | 180800 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20250326 | 180700 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20250326 | 180600 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20250326 | 180500 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20250326 | 180400 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20250326 | 180300 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20250326 | 180200 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20250326 | 180100 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20250326 | 180000 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 4238 |
| 63 | 20250326 | 175900 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20250326 | 175800 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20250326 | 175700 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20250326 | 175600 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20250326 | 175500 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20250326 | 175400 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20250326 | 175300 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20250326 | 175200 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20250326 | 175100 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20250326 | 175000 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20250326 | 174900 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20250326 | 174800 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20250326 | 174700 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20250326 | 174600 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20250326 | 174500 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20250326 | 174400 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20250326 | 174300 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20250326 | 174200 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20250326 | 174100 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20250326 | 174000 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20250326 | 173900 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20250326 | 173800 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20250326 | 173700 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20250326 | 173600 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20250326 | 173500 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20250326 | 173400 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20250326 | 173300 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20250326 | 173200 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20250326 | 173100 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20250326 | 173000 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 4238 |
| 93 | 20250326 | 172900 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20250326 | 172800 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20250326 | 172700 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20250326 | 172600 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20250326 | 172500 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20250326 | 172400 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20250326 | 172300 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20250326 | 172200 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20250326 | 172100 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20250326 | 172000 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20250326 | 171900 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20250326 | 171800 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20250326 | 171700 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20250326 | 171600 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20250326 | 171500 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20250326 | 171400 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20250326 | 171300 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20250326 | 171200 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20250326 | 171100 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20250326 | 171000 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20250326 | 170900 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20250326 | 170800 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20250326 | 170700 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20250326 | 170600 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20250326 | 170500 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20250326 | 170400 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20250326 | 170300 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20250326 | 170200 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20250326 | 170100 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20250326 | 170000 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 4238 |
| 123 | 20250326 | 165900 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20250326 | 165800 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20250326 | 165700 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20250326 | 165600 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20250326 | 165500 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20250326 | 165400 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20250326 | 165300 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20250326 | 165200 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20250326 | 165100 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20250326 | 165000 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20250326 | 164900 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20250326 | 164800 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20250326 | 164700 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20250326 | 164600 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20250326 | 164500 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20250326 | 164400 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20250326 | 164300 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20250326 | 164200 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20250326 | 164100 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20250326 | 164000 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20250326 | 163900 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20250326 | 163800 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20250326 | 163700 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20250326 | 163600 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20250326 | 163500 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20250326 | 163400 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20250326 | 163300 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20250326 | 163200 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20250326 | 163100 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20250326 | 163000 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 4238 |
| 153 | 20250326 | 162900 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20250326 | 162800 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20250326 | 162700 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20250326 | 162600 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20250326 | 162500 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20250326 | 162400 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20250326 | 162300 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20250326 | 162200 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20250326 | 162100 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20250326 | 162000 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20250326 | 161900 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20250326 | 161800 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20250326 | 161700 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20250326 | 161600 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20250326 | 161500 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20250326 | 161400 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20250326 | 161300 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20250326 | 161200 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20250326 | 161100 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20250326 | 161000 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20250326 | 160900 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20250326 | 160800 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20250326 | 160700 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20250326 | 160600 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20250326 | 160500 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20250326 | 160400 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20250326 | 160300 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20250326 | 160200 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20250326 | 160100 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20250326 | 160000 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 4238 |
| 183 | 20250326 | 155900 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20250326 | 155800 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20250326 | 155700 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20250326 | 155600 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20250326 | 155500 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20250326 | 155400 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20250326 | 155300 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20250326 | 155200 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20250326 | 155100 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20250326 | 155000 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20250326 | 154900 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20250326 | 154800 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20250326 | 154700 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20250326 | 154600 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20250326 | 154500 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20250326 | 154400 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20250326 | 154300 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20250326 | 154200 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20250326 | 154100 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20250326 | 154000 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20250326 | 153900 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20250326 | 153800 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20250326 | 153700 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20250326 | 153600 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20250326 | 153500 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20250326 | 153400 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20250326 | 153300 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20250326 | 153200 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20250326 | 153100 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20250326 | 153000 | 8522687350 | 24900 | 24900 | 24900 | 24900 | 8476 |
| 213 | 20250326 | 152900 | 8417161150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20250326 | 152800 | 8417161150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20250326 | 152700 | 8417161150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20250326 | 152600 | 8417161150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20250326 | 152500 | 8417161150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20250326 | 152400 | 8417161150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20250326 | 152300 | 8417161150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20250326 | 152200 | 8417161150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20250326 | 152100 | 8417161150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20250326 | 152000 | 8417161150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20250326 | 151900 | 8417161150 | 24900 | 24850 | 24950 | 24850 | 2424 |
| 224 | 20250326 | 151800 | 8356813450 | 24900 | 24850 | 24900 | 24850 | 354 |
| 225 | 20250326 | 151700 | 8348014400 | 24850 | 24900 | 24900 | 24850 | 424 |
| 226 | 20250326 | 151600 | 8337474700 | 24850 | 24800 | 24900 | 24800 | 827 |
| 227 | 20250326 | 151500 | 8316925550 | 24850 | 24900 | 24900 | 24800 | 7859 |
| 228 | 20250326 | 151400 | 8121670675 | 24950 | 24900 | 24950 | 24900 | 351 |
| 229 | 20250326 | 151300 | 8112929925 | 24900 | 24900 | 24950 | 24850 | 1006 |
| 230 | 20250326 | 151200 | 8087889325 | 24900 | 24900 | 24950 | 24900 | 1233 |
| 231 | 20250326 | 151100 | 8057181775 | 24900 | 24950 | 24950 | 24900 | 1220 |
| 232 | 20250326 | 151000 | 8026787250 | 24950 | 24950 | 25000 | 24900 | 1822 |
| 233 | 20250326 | 150900 | 7981340700 | 24950 | 24900 | 24950 | 24875 | 2820 |
| 234 | 20250326 | 150800 | 7911111750 | 24900 | 24900 | 24900 | 24850 | 315 |
| 235 | 20250326 | 150700 | 7903272750 | 24900 | 24900 | 24900 | 24850 | 28 |
| 236 | 20250326 | 150600 | 7902575650 | 24900 | 24900 | 24900 | 24850 | 225 |
| 237 | 20250326 | 150500 | 7896977150 | 24900 | 24950 | 24950 | 24900 | 1079 |
| 238 | 20250326 | 150400 | 7870106700 | 24900 | 24900 | 24950 | 24900 | 3221 |
| 239 | 20250326 | 150300 | 7789903050 | 24900 | 24900 | 24900 | 24850 | 1044 |
| 240 | 20250326 | 150200 | 7763926650 | 24900 | 24900 | 24900 | 24850 | 184 |
| 241 | 20250326 | 150100 | 7759350900 | 24850 | 24850 | 24900 | 24850 | 473 |
| 242 | 20250326 | 150000 | 7747592850 | 24900 | 24900 | 24900 | 24850 | 58 |
| 243 | 20250326 | 145900 | 7746149600 | 24850 | 24850 | 24900 | 24850 | 575 |
| 244 | 20250326 | 145800 | 7731853450 | 24900 | 24850 | 24900 | 24850 | 101 |
| 245 | 20250326 | 145700 | 7729338800 | 24900 | 24850 | 24900 | 24850 | 1376 |
| 246 | 20250326 | 145600 | 7695089200 | 24900 | 24900 | 24900 | 24850 | 362 |
| 247 | 20250326 | 145500 | 7686087450 | 24850 | 24850 | 24900 | 24850 | 154 |
| 248 | 20250326 | 145400 | 7682259000 | 24850 | 24900 | 24900 | 24850 | 88 |
| 249 | 20250326 | 145300 | 7680068550 | 24850 | 24900 | 24900 | 24850 | 357 |
| 250 | 20250326 | 145200 | 7671192900 | 24900 | 24850 | 24900 | 24850 | 468 |
| 251 | 20250326 | 145100 | 7659540200 | 24850 | 24900 | 24950 | 24850 | 216 |
| 252 | 20250326 | 145000 | 7654166050 | 24900 | 24900 | 24950 | 24850 | 979 |
| 253 | 20250326 | 144900 | 7629800050 | 24900 | 24900 | 24950 | 24900 | 243 |
| 254 | 20250326 | 144800 | 7623748950 | 24900 | 24900 | 24950 | 24850 | 490 |
| 255 | 20250326 | 144700 | 7611551500 | 24900 | 24900 | 24950 | 24900 | 182 |
| 256 | 20250326 | 144600 | 7607015850 | 24900 | 24950 | 24950 | 24900 | 344 |
| 257 | 20250326 | 144500 | 7598448450 | 24900 | 24900 | 24950 | 24850 | 186 |
| 258 | 20250326 | 144400 | 7593816650 | 24900 | 24900 | 24900 | 24850 | 282 |
| 259 | 20250326 | 144300 | 7586801200 | 24850 | 24850 | 24900 | 24850 | 244 |
| 260 | 20250326 | 144200 | 7580730800 | 24900 | 24900 | 24900 | 24850 | 211 |
| 261 | 20250326 | 144100 | 7575484750 | 24900 | 24900 | 24900 | 24850 | 730 |
| 262 | 20250326 | 144000 | 7557308000 | 24900 | 24850 | 24900 | 24850 | 440 |
| 263 | 20250326 | 143900 | 7546366450 | 24850 | 24850 | 24900 | 24850 | 483 |
| 264 | 20250326 | 143800 | 7534345900 | 24900 | 24850 | 24900 | 24850 | 723 |
| 265 | 20250326 | 143700 | 7516353750 | 24900 | 24850 | 24900 | 24850 | 324 |
| 266 | 20250326 | 143600 | 7508291700 | 24900 | 24850 | 24900 | 24850 | 1518 |
| 267 | 20250326 | 143500 | 7470518200 | 24850 | 24950 | 24950 | 24850 | 1368 |
| 268 | 20250326 | 143400 | 7436453650 | 24950 | 24900 | 24950 | 24900 | 344 |
| 269 | 20250326 | 143300 | 7427884000 | 24950 | 24950 | 25000 | 24900 | 1195 |
| 270 | 20250326 | 143200 | 7398071600 | 24950 | 25000 | 25000 | 24900 | 425 |
| 271 | 20250326 | 143100 | 7387479350 | 24950 | 25050 | 25050 | 24900 | 7367 |
| 272 | 20250326 | 143000 | 7203403550 | 25050 | 25050 | 25100 | 25000 | 604 |
| 273 | 20250326 | 142900 | 7188284950 | 25100 | 25050 | 25100 | 25000 | 7702 |
| 274 | 20250326 | 142800 | 6995359850 | 25000 | 25000 | 25050 | 25000 | 333 |
| 275 | 20250326 | 142700 | 6987032750 | 25000 | 25050 | 25050 | 25000 | 276 |
| 276 | 20250326 | 142600 | 6980130950 | 25050 | 25050 | 25050 | 25000 | 526 |
| 277 | 20250326 | 142500 | 6966971650 | 25000 | 25000 | 25050 | 25000 | 428 |
| 278 | 20250326 | 142400 | 6956268200 | 25050 | 24900 | 25050 | 24900 | 4100 |
| 279 | 20250326 | 142300 | 6853878150 | 24900 | 24900 | 24950 | 24900 | 1311 |
| 280 | 20250326 | 142200 | 6821229450 | 24850 | 24900 | 24900 | 24850 | 401 |
| 281 | 20250326 | 142100 | 6811260150 | 24850 | 24900 | 24900 | 24850 | 257 |
| 282 | 20250326 | 142000 | 6804869900 | 24900 | 24850 | 24900 | 24850 | 417 |
| 283 | 20250326 | 141900 | 6794498450 | 24900 | 24850 | 24900 | 24850 | 437 |
| 284 | 20250326 | 141800 | 6783636650 | 24850 | 24850 | 24900 | 24850 | 364 |
| 285 | 20250326 | 141700 | 6774588950 | 24850 | 24900 | 24900 | 24850 | 195 |
| 286 | 20250326 | 141600 | 6769743050 | 24850 | 24900 | 24900 | 24850 | 201 |
| 287 | 20250326 | 141500 | 6764748000 | 24900 | 24850 | 24900 | 24850 | 160 |
| 288 | 20250326 | 141400 | 6760771050 | 24850 | 24950 | 24950 | 24850 | 955 |
| 289 | 20250326 | 141300 | 6736988300 | 24900 | 24900 | 24900 | 24900 | 117 |
| 290 | 20250326 | 141200 | 6734075000 | 24900 | 24950 | 24950 | 24900 | 157 |
| 291 | 20250326 | 141100 | 6730164250 | 24950 | 24900 | 24950 | 24900 | 171 |
| 292 | 20250326 | 141000 | 6725902550 | 24850 | 24850 | 24900 | 24850 | 953 |
| 293 | 20250326 | 140900 | 6702187200 | 24850 | 24850 | 24900 | 24850 | 151 |
| 294 | 20250326 | 140800 | 6698434650 | 24900 | 24900 | 24900 | 24850 | 231 |
| 295 | 20250326 | 140700 | 6692691200 | 24850 | 24800 | 24850 | 24800 | 1410 |
| 296 | 20250326 | 140600 | 6657658700 | 24850 | 24850 | 24850 | 24800 | 17 |
| 297 | 20250326 | 140500 | 6657236800 | 24850 | 24850 | 24850 | 24800 | 156 |
| 298 | 20250326 | 140400 | 6653361800 | 24825 | 24850 | 24850 | 24800 | 722 |
| 299 | 20250326 | 140300 | 6635435800 | 24900 | 24850 | 24900 | 24850 | 612 |
| 300 | 20250326 | 140200 | 6620224700 | 24900 | 24900 | 24900 | 24850 | 134 |
| 301 | 20250326 | 140100 | 6616892950 | 24900 | 24850 | 24900 | 24850 | 63 |
| 302 | 20250326 | 140000 | 6615326800 | 24850 | 24900 | 24900 | 24850 | 166 |
| 303 | 20250326 | 135900 | 6611198950 | 24900 | 24900 | 24900 | 24850 | 241 |
| 304 | 20250326 | 135800 | 6605209300 | 24900 | 24850 | 24900 | 24850 | 205 |
| 305 | 20250326 | 135700 | 6600108550 | 24900 | 24900 | 24900 | 24850 | 417 |
| 306 | 20250326 | 135600 | 6589735500 | 24850 | 24950 | 24950 | 24850 | 456 |
| 307 | 20250326 | 135500 | 6578388400 | 24900 | 24850 | 24900 | 24850 | 644 |
| 308 | 20250326 | 135400 | 6562374000 | 24900 | 24900 | 24900 | 24850 | 493 |
| 309 | 20250326 | 135300 | 6550122400 | 24850 | 24850 | 24900 | 24800 | 1202 |
| 310 | 20250326 | 135200 | 6520251650 | 24850 | 24850 | 24850 | 24800 | 345 |
| 311 | 20250326 | 135100 | 6511682900 | 24850 | 24850 | 24850 | 24850 | 178 |
| 312 | 20250326 | 135000 | 6507259600 | 24850 | 24850 | 24850 | 24800 | 45 |
| 313 | 20250326 | 134900 | 6506141700 | 24800 | 24800 | 24850 | 24800 | 220 |
| 314 | 20250326 | 134800 | 6500680200 | 24850 | 24850 | 24850 | 24800 | 106 |
| 315 | 20250326 | 134700 | 6498046950 | 24850 | 24900 | 24900 | 24800 | 430 |
| 316 | 20250326 | 134600 | 6487358750 | 24850 | 24900 | 24950 | 24850 | 744 |
| 317 | 20250326 | 134500 | 6468836400 | 24950 | 24900 | 24950 | 24900 | 311 |
| 318 | 20250326 | 134400 | 6461090150 | 24950 | 25050 | 25050 | 24900 | 2131 |
| 319 | 20250326 | 134300 | 6407864675 | 25050 | 24900 | 25050 | 24900 | 6330 |
| 320 | 20250326 | 134200 | 6249752425 | 24900 | 24850 | 24900 | 24850 | 776 |
| 321 | 20250326 | 134100 | 6230435175 | 24900 | 24850 | 24900 | 24800 | 1549 |
| 322 | 20250326 | 134000 | 6191931850 | 24850 | 24850 | 24850 | 24800 | 475 |
| 323 | 20250326 | 133900 | 6180138350 | 24850 | 24850 | 24850 | 24850 | 290 |
| 324 | 20250326 | 133800 | 6172931850 | 24850 | 24850 | 24850 | 24800 | 164 |
| 325 | 20250326 | 133700 | 6168861800 | 24800 | 24900 | 24900 | 24800 | 2006 |
| 326 | 20250326 | 133600 | 6119057450 | 24900 | 24900 | 24900 | 24850 | 173 |
| 327 | 20250326 | 133500 | 6114757500 | 24850 | 24950 | 24950 | 24850 | 1583 |
| 328 | 20250326 | 133400 | 6075362400 | 24950 | 24850 | 24950 | 24800 | 1449 |
| 329 | 20250326 | 133300 | 6039330100 | 24850 | 24850 | 24850 | 24800 | 379 |
| 330 | 20250326 | 133200 | 6029912800 | 24850 | 24850 | 24850 | 24800 | 35 |
| 331 | 20250326 | 133100 | 6029043150 | 24850 | 24800 | 24850 | 24800 | 141 |
| 332 | 20250326 | 133000 | 6025543800 | 24800 | 24850 | 24850 | 24800 | 206 |
| 333 | 20250326 | 132900 | 6020430700 | 24850 | 24900 | 24900 | 24850 | 751 |
| 334 | 20250326 | 132800 | 6001767800 | 24850 | 24850 | 24900 | 24850 | 253 |
| 335 | 20250326 | 132700 | 5995478700 | 24850 | 24900 | 24900 | 24850 | 277 |
| 336 | 20250326 | 132600 | 5988592350 | 24850 | 24950 | 24950 | 24850 | 247 |
| 337 | 20250326 | 132500 | 5982445550 | 24900 | 24950 | 24950 | 24850 | 320 |
| 338 | 20250326 | 132400 | 5974480800 | 24900 | 24900 | 24950 | 24900 | 505 |
| 339 | 20250326 | 132300 | 5961902500 | 24900 | 24875 | 24950 | 24850 | 3365 |
| 340 | 20250326 | 132200 | 5878122250 | 24875 | 24875 | 24900 | 24850 | 146 |
| 341 | 20250326 | 132100 | 5874492250 | 24900 | 24850 | 24900 | 24850 | 395 |
| 342 | 20250326 | 132000 | 5864674700 | 24850 | 24900 | 24900 | 24850 | 245 |
| 343 | 20250326 | 131900 | 5858582500 | 24900 | 24900 | 24900 | 24850 | 195 |
| 344 | 20250326 | 131800 | 5853732850 | 24900 | 24900 | 24900 | 24850 | 91 |
| 345 | 20250326 | 131700 | 5851470175 | 24850 | 24850 | 24900 | 24850 | 2065 |
| 346 | 20250326 | 131600 | 5800154475 | 24850 | 24850 | 24850 | 24750 | 1133 |
| 347 | 20250326 | 131500 | 5772055875 | 24850 | 24850 | 24850 | 24800 | 162 |
| 348 | 20250326 | 131400 | 5768030275 | 24800 | 24850 | 24850 | 24800 | 58 |
| 349 | 20250326 | 131300 | 5766590175 | 24850 | 24800 | 24850 | 24750 | 1178 |
| 350 | 20250326 | 131200 | 5737373025 | 24850 | 24850 | 24850 | 24850 | 279 |
| 351 | 20250326 | 131100 | 5730439875 | 24850 | 24850 | 24850 | 24800 | 46 |
| 352 | 20250326 | 131000 | 5729297875 | 24850 | 24800 | 24850 | 24800 | 263 |
| 353 | 20250326 | 130900 | 5722767325 | 24800 | 24850 | 24850 | 24800 | 239 |
| 354 | 20250326 | 130800 | 5716835175 | 24850 | 24850 | 24850 | 24800 | 55 |
| 355 | 20250326 | 130700 | 5715470575 | 24850 | 24800 | 24850 | 24800 | 199 |
| 356 | 20250326 | 130600 | 5710533375 | 24800 | 24850 | 24850 | 24800 | 614 |
| 357 | 20250326 | 130500 | 5695293425 | 24850 | 24850 | 24850 | 24800 | 239 |
| 358 | 20250326 | 130400 | 5689364125 | 24800 | 24850 | 24850 | 24800 | 42 |
| 359 | 20250326 | 130300 | 5688321375 | 24800 | 24800 | 24850 | 24800 | 243 |
| 360 | 20250326 | 130200 | 5682286775 | 24800 | 24850 | 24850 | 24800 | 393 |
| 361 | 20250326 | 130100 | 5672534925 | 24800 | 24850 | 24850 | 24800 | 118 |
| 362 | 20250326 | 130000 | 5669604200 | 24875 | 24850 | 24900 | 24850 | 169 |
| 363 | 20250326 | 125900 | 5665404100 | 24900 | 24850 | 24900 | 24800 | 357 |
| 364 | 20250326 | 125800 | 5656533900 | 24850 | 24850 | 24900 | 24800 | 305 |
| 365 | 20250326 | 125700 | 5648950250 | 24850 | 24900 | 24900 | 24850 | 455 |
| 366 | 20250326 | 125600 | 5637640000 | 24900 | 24875 | 24900 | 24800 | 163 |
| 367 | 20250326 | 125500 | 5633593850 | 24850 | 24800 | 24850 | 24800 | 246 |
| 368 | 20250326 | 125400 | 5627487600 | 24850 | 24825 | 24850 | 24800 | 884 |
| 369 | 20250326 | 125300 | 5605523650 | 24850 | 24850 | 24850 | 24800 | 165 |
| 370 | 20250326 | 125200 | 5601425250 | 24850 | 24850 | 24850 | 24800 | 225 |
| 371 | 20250326 | 125100 | 5595844700 | 24850 | 24850 | 24850 | 24800 | 395 |
| 372 | 20250326 | 125000 | 5586039300 | 24850 | 24850 | 24850 | 24800 | 96 |
| 373 | 20250326 | 124900 | 5583654850 | 24800 | 24850 | 24850 | 24800 | 227 |
| 374 | 20250326 | 124800 | 5578023550 | 24850 | 24800 | 24850 | 24800 | 499 |
| 375 | 20250326 | 124700 | 5565630500 | 24800 | 24850 | 24850 | 24800 | 180 |
| 376 | 20250326 | 124600 | 5561163600 | 24800 | 24800 | 24850 | 24800 | 251 |
| 377 | 20250326 | 124500 | 5554936050 | 24850 | 24850 | 24850 | 24800 | 124 |
| 378 | 20250326 | 124400 | 5551860400 | 24800 | 24800 | 24800 | 24750 | 158 |
| 379 | 20250326 | 124300 | 5547946500 | 24800 | 24750 | 24800 | 24750 | 169 |
| 380 | 20250326 | 124200 | 5543756300 | 24800 | 24750 | 24850 | 24750 | 583 |
| 381 | 20250326 | 124100 | 5529298250 | 24800 | 24800 | 24800 | 24800 | 176 |
| 382 | 20250326 | 124000 | 5524933450 | 24800 | 24750 | 24800 | 24750 | 133 |
| 383 | 20250326 | 123900 | 5521639700 | 24800 | 24750 | 24800 | 24750 | 135 |
| 384 | 20250326 | 123800 | 5518293750 | 24800 | 24800 | 24800 | 24800 | 230 |
| 385 | 20250326 | 123700 | 5512589750 | 24800 | 24750 | 24800 | 24750 | 163 |
| 386 | 20250326 | 123600 | 5508552700 | 24800 | 24800 | 24800 | 24750 | 124 |
| 387 | 20250326 | 123500 | 5505478550 | 24800 | 24800 | 24800 | 24800 | 440 |
| 388 | 20250326 | 123400 | 5494566550 | 24800 | 24850 | 24850 | 24800 | 41 |
| 389 | 20250326 | 123300 | 5493549550 | 24850 | 24800 | 24850 | 24750 | 272 |
| 390 | 20250326 | 123200 | 5486806000 | 24800 | 24850 | 24850 | 24750 | 1028 |
| 391 | 20250326 | 123100 | 5461303300 | 24850 | 24800 | 24850 | 24800 | 555 |
| 392 | 20250326 | 123000 | 5447535100 | 24850 | 24850 | 24850 | 24800 | 138 |
| 393 | 20250326 | 122900 | 5444109900 | 24800 | 24800 | 24850 | 24800 | 370 |
| 394 | 20250326 | 122800 | 5434931350 | 24850 | 24850 | 24850 | 24800 | 84 |
| 395 | 20250326 | 122700 | 5432844700 | 24800 | 24850 | 24850 | 24800 | 186 |
| 396 | 20250326 | 122600 | 5428228600 | 24850 | 24850 | 24850 | 24800 | 424 |
| 397 | 20250326 | 122500 | 5417703800 | 24800 | 24850 | 24850 | 24800 | 840 |
| 398 | 20250326 | 122400 | 5396867700 | 24850 | 24800 | 24850 | 24800 | 105 |
| 399 | 20250326 | 122300 | 5394261450 | 24850 | 24850 | 24850 | 24800 | 215 |
| 400 | 20250326 | 122200 | 5388921550 | 24850 | 24800 | 24850 | 24800 | 822 |
| 401 | 20250326 | 122100 | 5368532850 | 24800 | 24850 | 24850 | 24800 | 88 |
| 402 | 20250326 | 122000 | 5366348250 | 24850 | 24800 | 24850 | 24800 | 414 |
| 403 | 20250326 | 121900 | 5356064650 | 24800 | 24775 | 24850 | 24750 | 776 |
| 404 | 20250326 | 121800 | 5336822925 | 24800 | 24850 | 24850 | 24775 | 1826 |
| 405 | 20250326 | 121700 | 5291538425 | 24850 | 24800 | 24850 | 24800 | 231 |
| 406 | 20250326 | 121600 | 5285802975 | 24850 | 24800 | 24850 | 24800 | 291 |
| 407 | 20250326 | 121500 | 5278579425 | 24800 | 24800 | 24850 | 24800 | 251 |
| 408 | 20250326 | 121400 | 5272351275 | 24850 | 24800 | 24850 | 24800 | 230 |
| 409 | 20250326 | 121300 | 5266639475 | 24850 | 24850 | 24850 | 24800 | 136 |
| 410 | 20250326 | 121200 | 5263264275 | 24800 | 24850 | 24850 | 24800 | 270 |
| 411 | 20250326 | 121100 | 5256562325 | 24850 | 24800 | 24850 | 24800 | 442 |
| 412 | 20250326 | 121000 | 5245588825 | 24850 | 24800 | 24850 | 24800 | 108 |
| 413 | 20250326 | 120900 | 5242907525 | 24850 | 24800 | 24850 | 24800 | 282 |
| 414 | 20250326 | 120800 | 5235908675 | 24850 | 24850 | 24850 | 24800 | 314 |
| 415 | 20250326 | 120700 | 5228111125 | 24800 | 24800 | 24850 | 24800 | 125 |
| 416 | 20250326 | 120600 | 5225007175 | 24850 | 24800 | 24850 | 24800 | 438 |
| 417 | 20250326 | 120500 | 5214144625 | 24800 | 24800 | 24850 | 24800 | 281 |
| 418 | 20250326 | 120400 | 5207175725 | 24800 | 24800 | 24800 | 24750 | 214 |
| 419 | 20250326 | 120300 | 5201875100 | 24800 | 24800 | 24800 | 24800 | 615 |
| 420 | 20250326 | 120200 | 5186623100 | 24800 | 24800 | 24800 | 24800 | 79 |
| 421 | 20250326 | 120100 | 5184663900 | 24800 | 24750 | 24800 | 24750 | 571 |
| 422 | 20250326 | 120000 | 5170508450 | 24800 | 24800 | 24850 | 24800 | 637 |
| 423 | 20250326 | 115900 | 5154709750 | 24800 | 24850 | 24850 | 24800 | 180 |
| 424 | 20250326 | 115800 | 5150242850 | 24800 | 24800 | 24850 | 24800 | 171 |
| 425 | 20250326 | 115700 | 5145998950 | 24800 | 24800 | 24850 | 24800 | 153 |
| 426 | 20250326 | 115600 | 5142202200 | 24800 | 24800 | 24850 | 24800 | 4842 |
| 427 | 20250326 | 115500 | 5022116900 | 24800 | 24800 | 24800 | 24750 | 194 |
| 428 | 20250326 | 115400 | 5017307750 | 24800 | 24800 | 24800 | 24800 | 88 |
| 429 | 20250326 | 115300 | 5015125350 | 24750 | 24800 | 24800 | 24750 | 179 |
| 430 | 20250326 | 115200 | 5010695050 | 24800 | 24750 | 24800 | 24750 | 538 |
| 431 | 20250326 | 115100 | 4997376700 | 24800 | 24750 | 24800 | 24750 | 1170 |
| 432 | 20250326 | 115000 | 4968416300 | 24750 | 24700 | 24750 | 24650 | 2116 |
| 433 | 20250326 | 114900 | 4916191150 | 24750 | 24750 | 24750 | 24750 | 114 |
| 434 | 20250326 | 114800 | 4913369650 | 24700 | 24750 | 24800 | 24700 | 145 |
| 435 | 20250326 | 114700 | 4909781500 | 24750 | 24750 | 24800 | 24750 | 166 |
| 436 | 20250326 | 114600 | 4905672950 | 24750 | 24750 | 24750 | 24700 | 272 |
| 437 | 20250326 | 114500 | 4898946300 | 24750 | 24750 | 24750 | 24700 | 95 |
| 438 | 20250326 | 114400 | 4896597125 | 24750 | 24800 | 24800 | 24725 | 991 |
| 439 | 20250326 | 114300 | 4872069975 | 24800 | 24700 | 24800 | 24700 | 1169 |
| 440 | 20250326 | 114200 | 4843141375 | 24700 | 24750 | 24750 | 24700 | 926 |
| 441 | 20250326 | 114100 | 4820269125 | 24750 | 24750 | 24750 | 24700 | 94 |
| 442 | 20250326 | 114000 | 4817943475 | 24750 | 24750 | 24750 | 24750 | 197 |
| 443 | 20250326 | 113900 | 4813067725 | 24750 | 24750 | 24750 | 24700 | 216 |
| 444 | 20250326 | 113800 | 4807727825 | 24700 | 24750 | 24750 | 24700 | 233 |
| 445 | 20250326 | 113700 | 4801972125 | 24750 | 24750 | 24750 | 24700 | 381 |
| 446 | 20250326 | 113600 | 4792551225 | 24750 | 24700 | 24750 | 24700 | 144 |
| 447 | 20250326 | 113500 | 4788989125 | 24700 | 24750 | 24750 | 24700 | 332 |
| 448 | 20250326 | 113400 | 4780786675 | 24750 | 24750 | 24750 | 24750 | 366 |
| 449 | 20250326 | 113300 | 4771728175 | 24750 | 24800 | 24800 | 24750 | 305 |
| 450 | 20250326 | 113200 | 4764176075 | 24800 | 24800 | 24800 | 24700 | 353 |
| 451 | 20250326 | 113100 | 4755435675 | 24800 | 24750 | 24800 | 24700 | 2350 |
| 452 | 20250326 | 113000 | 4697273975 | 24750 | 24800 | 24800 | 24750 | 132 |
| 453 | 20250326 | 112900 | 4694003550 | 24800 | 24800 | 24800 | 24750 | 124 |
| 454 | 20250326 | 112800 | 4690929400 | 24750 | 24750 | 24800 | 24700 | 269 |
| 455 | 20250326 | 112700 | 4684273550 | 24750 | 24700 | 24800 | 24700 | 262 |
| 456 | 20250326 | 112600 | 4677789000 | 24750 | 24750 | 24800 | 24700 | 1060 |
| 457 | 20250326 | 112500 | 4651574950 | 24700 | 24700 | 24750 | 24700 | 289 |
| 458 | 20250326 | 112400 | 4644430150 | 24750 | 24750 | 24750 | 24700 | 558 |
| 459 | 20250326 | 112300 | 4630640650 | 24750 | 24800 | 24800 | 24700 | 518 |
| 460 | 20250326 | 112200 | 4617839550 | 24800 | 24750 | 24800 | 24700 | 1913 |
| 461 | 20250326 | 112100 | 4570544900 | 24750 | 24750 | 24750 | 24700 | 256 |
| 462 | 20250326 | 112000 | 4564213500 | 24750 | 24750 | 24750 | 24700 | 332 |
| 463 | 20250326 | 111900 | 4555998650 | 24750 | 24800 | 24800 | 24700 | 2055 |
| 464 | 20250326 | 111800 | 4505131700 | 24800 | 24800 | 24800 | 24800 | 260 |
| 465 | 20250326 | 111700 | 4498683700 | 24750 | 24800 | 24800 | 24750 | 209 |
| 466 | 20250326 | 111600 | 4493505050 | 24750 | 24800 | 24800 | 24750 | 83 |
| 467 | 20250326 | 111500 | 4491447700 | 24800 | 24750 | 24800 | 24750 | 1552 |
| 468 | 20250326 | 111400 | 4452959950 | 24800 | 24800 | 24800 | 24750 | 234 |
| 469 | 20250326 | 111300 | 4447161250 | 24800 | 24800 | 24800 | 24750 | 64 |
| 470 | 20250326 | 111200 | 4445575850 | 24800 | 24800 | 24800 | 24800 | 193 |
| 471 | 20250326 | 111100 | 4440789450 | 24750 | 24900 | 24900 | 24750 | 4667 |
| 472 | 20250326 | 111000 | 4324873200 | 24900 | 24900 | 24900 | 24850 | 1045 |
| 473 | 20250326 | 110900 | 4298859900 | 24900 | 24800 | 24900 | 24800 | 2161 |
| 474 | 20250326 | 110800 | 4245187300 | 24850 | 24800 | 24850 | 24800 | 206 |
| 475 | 20250326 | 110700 | 4240076150 | 24800 | 24800 | 24800 | 24750 | 267 |
| 476 | 20250326 | 110600 | 4233454600 | 24800 | 24850 | 24850 | 24800 | 114 |
| 477 | 20250326 | 110500 | 4230623950 | 24800 | 24900 | 24900 | 24800 | 291 |
| 478 | 20250326 | 110400 | 4223402700 | 24900 | 24800 | 24900 | 24800 | 124 |
| 479 | 20250326 | 110300 | 4220324350 | 24850 | 24850 | 24900 | 24750 | 322 |
| 480 | 20250326 | 110200 | 4212333000 | 24850 | 24850 | 24850 | 24800 | 2602 |
| 481 | 20250326 | 110100 | 4147776250 | 24850 | 24850 | 24850 | 24800 | 113 |
| 482 | 20250326 | 110000 | 4144973400 | 24800 | 24850 | 24900 | 24800 | 354 |
| 483 | 20250326 | 105900 | 4136183650 | 24850 | 24900 | 24900 | 24800 | 814 |
| 484 | 20250326 | 105800 | 4115960800 | 24850 | 24850 | 24900 | 24850 | 955 |
| 485 | 20250326 | 105700 | 4092216150 | 24850 | 24850 | 24850 | 24800 | 1480 |
| 486 | 20250326 | 105600 | 4055442650 | 24850 | 24850 | 24850 | 24800 | 265 |
| 487 | 20250326 | 105500 | 4048864950 | 24850 | 24850 | 24850 | 24800 | 558 |
| 488 | 20250326 | 105400 | 4035015700 | 24850 | 24800 | 24850 | 24800 | 442 |
| 489 | 20250326 | 105300 | 4024048650 | 24800 | 24800 | 24850 | 24775 | 1132 |
| 490 | 20250326 | 105200 | 3995959600 | 24750 | 24750 | 24850 | 24725 | 5403 |
| 491 | 20250326 | 105100 | 3861998950 | 24775 | 24750 | 24775 | 24750 | 122 |
| 492 | 20250326 | 105000 | 3858977600 | 24750 | 24700 | 24800 | 24700 | 987 |
| 493 | 20250326 | 104900 | 3834552750 | 24700 | 24700 | 24800 | 24650 | 1663 |
| 494 | 20250326 | 104800 | 3793467300 | 24800 | 24750 | 24800 | 24700 | 1691 |
| 495 | 20250326 | 104700 | 3751616350 | 24700 | 24700 | 24700 | 24650 | 1791 |
| 496 | 20250326 | 104600 | 3707409725 | 24700 | 24700 | 24700 | 24650 | 1161 |
| 497 | 20250326 | 104500 | 3678744525 | 24700 | 24650 | 24700 | 24650 | 336 |
| 498 | 20250326 | 104400 | 3670456825 | 24650 | 24700 | 24700 | 24650 | 414 |
| 499 | 20250326 | 104300 | 3660247825 | 24650 | 24650 | 24700 | 24650 | 1118 |
| 500 | 20250326 | 104200 | 3632684925 | 24650 | 24600 | 24650 | 24600 | 458 |
| 501 | 20250326 | 104100 | 3621409825 | 24600 | 24650 | 24650 | 24600 | 351 |
| 502 | 20250326 | 104000 | 3612771775 | 24650 | 24650 | 24650 | 24600 | 459 |
| 503 | 20250326 | 103900 | 3601458275 | 24650 | 24600 | 24650 | 24600 | 220 |
| 504 | 20250326 | 103800 | 3596043875 | 24650 | 24650 | 24650 | 24550 | 1588 |
| 505 | 20250326 | 103700 | 3556970025 | 24650 | 24650 | 24650 | 24600 | 943 |
| 506 | 20250326 | 103600 | 3533759925 | 24650 | 24600 | 24650 | 24600 | 845 |
| 507 | 20250326 | 103500 | 3512969875 | 24600 | 24500 | 24600 | 24500 | 1273 |
| 508 | 20250326 | 103400 | 3481749725 | 24500 | 24500 | 24500 | 24450 | 314 |
| 509 | 20250326 | 103300 | 3474069325 | 24450 | 24475 | 24500 | 24450 | 307 |
| 510 | 20250326 | 103200 | 3466559850 | 24500 | 24500 | 24500 | 24450 | 471 |
| 511 | 20250326 | 103100 | 3455041900 | 24500 | 24450 | 24500 | 24450 | 369 |
| 512 | 20250326 | 103000 | 3446011250 | 24450 | 24450 | 24500 | 24450 | 186 |
| 513 | 20250326 | 102900 | 3441460250 | 24450 | 24550 | 24550 | 24450 | 435 |
| 514 | 20250326 | 102800 | 3430810350 | 24550 | 24550 | 24550 | 24500 | 263 |
| 515 | 20250326 | 102700 | 3424363300 | 24550 | 24550 | 24550 | 24500 | 700 |
| 516 | 20250326 | 102600 | 3407195250 | 24500 | 24500 | 24550 | 24500 | 405 |
| 517 | 20250326 | 102500 | 3397269850 | 24500 | 24550 | 24550 | 24500 | 602 |
| 518 | 20250326 | 102400 | 3382497500 | 24550 | 24500 | 24550 | 24500 | 490 |
| 519 | 20250326 | 102300 | 3370486500 | 24550 | 24550 | 24550 | 24500 | 243 |
| 520 | 20250326 | 102200 | 3364528550 | 24550 | 24600 | 24600 | 24500 | 3910 |
| 521 | 20250326 | 102100 | 3268376250 | 24625 | 24600 | 24625 | 24600 | 404 |
| 522 | 20250326 | 102000 | 3258434775 | 24625 | 24650 | 24650 | 24600 | 840 |
| 523 | 20250326 | 101900 | 3237746475 | 24650 | 24600 | 24650 | 24550 | 1872 |
| 524 | 20250326 | 101800 | 3191719275 | 24600 | 24500 | 24600 | 24450 | 1810 |
| 525 | 20250326 | 101700 | 3147326975 | 24500 | 24500 | 24500 | 24400 | 1145 |
| 526 | 20250326 | 101600 | 3119329325 | 24450 | 24450 | 24500 | 24400 | 257 |
| 527 | 20250326 | 101500 | 3113050425 | 24450 | 24500 | 24500 | 24450 | 420 |
| 528 | 20250326 | 101400 | 3102777800 | 24500 | 24500 | 24500 | 24450 | 573 |
| 529 | 20250326 | 101300 | 3088762700 | 24500 | 24450 | 24500 | 24450 | 446 |
| 530 | 20250326 | 101200 | 3077847200 | 24500 | 24450 | 24500 | 24450 | 358 |
| 531 | 20250326 | 101100 | 3069090500 | 24450 | 24450 | 24500 | 24400 | 208 |
| 532 | 20250326 | 101000 | 3064007250 | 24500 | 24400 | 24500 | 24300 | 984 |
| 533 | 20250326 | 100900 | 3039980300 | 24400 | 24400 | 24450 | 24350 | 312 |
| 534 | 20250326 | 100800 | 3032373350 | 24400 | 24400 | 24450 | 24350 | 1144 |
| 535 | 20250326 | 100700 | 3004490500 | 24400 | 24350 | 24450 | 24350 | 268 |
| 536 | 20250326 | 100600 | 2997958350 | 24400 | 24350 | 24400 | 24250 | 1653 |
| 537 | 20250326 | 100500 | 2957782850 | 24350 | 24400 | 24450 | 24350 | 609 |
| 538 | 20250326 | 100400 | 2942929400 | 24400 | 24350 | 24400 | 24350 | 1444 |
| 539 | 20250326 | 100300 | 2907756300 | 24350 | 24400 | 24400 | 24300 | 361 |
| 540 | 20250326 | 100200 | 2898966000 | 24350 | 24400 | 24450 | 24350 | 481 |
| 541 | 20250326 | 100100 | 2887238050 | 24400 | 24350 | 24400 | 24300 | 270 |
| 542 | 20250326 | 100000 | 2880671450 | 24400 | 24350 | 24400 | 24350 | 465 |
| 543 | 20250326 | 095900 | 2869345200 | 24350 | 24400 | 24450 | 24350 | 3146 |
| 544 | 20250326 | 095800 | 2792594350 | 24400 | 24450 | 24450 | 24400 | 891 |
| 545 | 20250326 | 095700 | 2770827900 | 24450 | 24350 | 24450 | 24300 | 875 |
| 546 | 20250326 | 095600 | 2749507400 | 24300 | 24350 | 24350 | 24300 | 1239 |
| 547 | 20250326 | 095500 | 2719390050 | 24300 | 24300 | 24350 | 24300 | 286 |
| 548 | 20250326 | 095400 | 2712435750 | 24350 | 24400 | 24450 | 24300 | 1118 |
| 549 | 20250326 | 095300 | 2685206900 | 24450 | 24450 | 24450 | 24400 | 401 |
| 550 | 20250326 | 095200 | 2675419550 | 24400 | 24400 | 24450 | 24300 | 1846 |
| 551 | 20250326 | 095100 | 2630429100 | 24400 | 24350 | 24400 | 24350 | 898 |
| 552 | 20250326 | 095000 | 2608552450 | 24350 | 24350 | 24400 | 24350 | 1402 |
| 553 | 20250326 | 094900 | 2574403500 | 24350 | 24350 | 24400 | 24300 | 662 |
| 554 | 20250326 | 094800 | 2558290500 | 24350 | 24350 | 24400 | 24300 | 356 |
| 555 | 20250326 | 094700 | 2549625200 | 24400 | 24350 | 24450 | 24300 | 907 |
| 556 | 20250326 | 094600 | 2527528650 | 24300 | 24300 | 24350 | 24250 | 512 |
| 557 | 20250326 | 094500 | 2515084000 | 24300 | 24250 | 24350 | 24200 | 1947 |
| 558 | 20250326 | 094400 | 2467842600 | 24200 | 24150 | 24200 | 24150 | 1198 |
| 559 | 20250326 | 094300 | 2438859250 | 24200 | 24150 | 24200 | 24100 | 859 |
| 560 | 20250326 | 094200 | 2418094750 | 24150 | 24200 | 24200 | 24100 | 640 |
| 561 | 20250326 | 094100 | 2402639100 | 24150 | 24100 | 24250 | 24050 | 3844 |
| 562 | 20250326 | 094000 | 2309705300 | 24050 | 24100 | 24150 | 24050 | 2759 |
| 563 | 20250326 | 093900 | 2243329550 | 24100 | 24150 | 24200 | 24100 | 2080 |
| 564 | 20250326 | 093800 | 2193181800 | 24150 | 24150 | 24200 | 24100 | 1355 |
| 565 | 20250326 | 093700 | 2160470800 | 24150 | 24150 | 24200 | 24100 | 1947 |
| 566 | 20250326 | 093600 | 2113477050 | 24150 | 24250 | 24250 | 24150 | 2132 |
| 567 | 20250326 | 093500 | 2061922150 | 24250 | 24250 | 24300 | 24250 | 1972 |
| 568 | 20250326 | 093400 | 2014059300 | 24300 | 24300 | 24400 | 24300 | 1842 |
| 569 | 20250326 | 093300 | 1969288100 | 24350 | 24250 | 24350 | 24250 | 767 |
| 570 | 20250326 | 093200 | 1950657800 | 24300 | 24400 | 24400 | 24250 | 1381 |
| 571 | 20250326 | 093100 | 1917099900 | 24400 | 24350 | 24400 | 24250 | 2729 |
| 572 | 20250326 | 093000 | 1850702800 | 24400 | 24450 | 24450 | 24350 | 172 |
| 573 | 20250326 | 092900 | 1846506350 | 24450 | 24400 | 24450 | 24350 | 846 |
| 574 | 20250326 | 092800 | 1825866500 | 24400 | 24400 | 24450 | 24400 | 303 |
| 575 | 20250326 | 092700 | 1818464150 | 24400 | 24400 | 24450 | 24400 | 474 |
| 576 | 20250326 | 092600 | 1806878350 | 24400 | 24450 | 24450 | 24400 | 674 |
| 577 | 20250326 | 092500 | 1790414050 | 24500 | 24500 | 24500 | 24450 | 444 |
| 578 | 20250326 | 092400 | 1779548300 | 24500 | 24500 | 24550 | 24450 | 1044 |
| 579 | 20250326 | 092300 | 1753969850 | 24550 | 24500 | 24550 | 24450 | 1257 |
| 580 | 20250326 | 092200 | 1723174200 | 24450 | 24450 | 24500 | 24450 | 327 |
| 581 | 20250326 | 092100 | 1715178950 | 24450 | 24450 | 24500 | 24450 | 784 |
| 582 | 20250326 | 092000 | 1695985450 | 24400 | 24300 | 24450 | 24250 | 3039 |
| 583 | 20250326 | 091900 | 1621982600 | 24350 | 24500 | 24500 | 24350 | 1592 |
| 584 | 20250326 | 091800 | 1583126400 | 24500 | 24550 | 24600 | 24500 | 1715 |
| 585 | 20250326 | 091700 | 1541048050 | 24550 | 24400 | 24550 | 24400 | 2272 |
| 586 | 20250326 | 091600 | 1485416050 | 24400 | 24400 | 24450 | 24350 | 909 |
| 587 | 20250326 | 091500 | 1463208600 | 24400 | 24350 | 24400 | 24300 | 1665 |
| 588 | 20250326 | 091400 | 1422661150 | 24300 | 24250 | 24350 | 24200 | 794 |
| 589 | 20250326 | 091300 | 1403379300 | 24250 | 24250 | 24300 | 24200 | 2581 |
| 590 | 20250326 | 091200 | 1340794775 | 24250 | 24250 | 24250 | 24100 | 2532 |
| 591 | 20250326 | 091100 | 1279540925 | 24250 | 24050 | 24250 | 24000 | 3925 |
| 592 | 20250326 | 091000 | 1185016725 | 24050 | 23950 | 24150 | 23950 | 7115 |
| 593 | 20250326 | 090900 | 1014033225 | 23950 | 24050 | 24050 | 23950 | 5458 |
| 594 | 20250326 | 090800 | 883042075 | 24050 | 24100 | 24150 | 24000 | 6287 |
| 595 | 20250326 | 090700 | 731952825 | 24050 | 24200 | 24200 | 24000 | 4433 |
| 596 | 20250326 | 090600 | 625135475 | 24200 | 24250 | 24250 | 24050 | 6156 |
| 597 | 20250326 | 090500 | 476380950 | 24200 | 24300 | 24300 | 24200 | 1959 |
| 598 | 20250326 | 090400 | 428852950 | 24300 | 24550 | 24550 | 24300 | 5965 |
| 599 | 20250326 | 090300 | 283093400 | 24550 | 24600 | 24600 | 24500 | 3468 |
| 600 | 20250326 | 090200 | 198110900 | 24550 | 24500 | 24600 | 24500 | 1815 |
| 601 | 20250326 | 090100 | 153560250 | 24500 | 24500 | 24500 | 24450 | 867 |
| 602 | 20250326 | 090000 | 132344850 | 24500 | 24500 | 24550 | 24450 | 5403 |