34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 192900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 6384 |
| 3 | 20250325 | 192800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20250325 | 192700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20250325 | 192600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20250325 | 192500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20250325 | 192400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20250325 | 192300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20250325 | 192200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20250325 | 192100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20250325 | 192000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20250325 | 191900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20250325 | 191800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20250325 | 191700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20250325 | 191600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20250325 | 191500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20250325 | 191400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20250325 | 191300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20250325 | 191200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20250325 | 191100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20250325 | 191000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20250325 | 190900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20250325 | 190800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20250325 | 190700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20250325 | 190600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20250325 | 190500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20250325 | 190400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20250325 | 190300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20250325 | 190200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20250325 | 190100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20250325 | 190000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20250325 | 185900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 6384 |
| 33 | 20250325 | 185800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20250325 | 185700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20250325 | 185600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20250325 | 185500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20250325 | 185400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20250325 | 185300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20250325 | 185200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20250325 | 185100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20250325 | 185000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20250325 | 184900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20250325 | 184800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20250325 | 184700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20250325 | 184600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20250325 | 184500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20250325 | 184400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20250325 | 184300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20250325 | 184200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20250325 | 184100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20250325 | 184000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20250325 | 183900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20250325 | 183800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20250325 | 183700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20250325 | 183600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20250325 | 183500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20250325 | 183400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20250325 | 183300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20250325 | 183200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20250325 | 183100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20250325 | 183000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20250325 | 182900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 6384 |
| 63 | 20250325 | 182800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20250325 | 182700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20250325 | 182600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20250325 | 182500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20250325 | 182400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20250325 | 182300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20250325 | 182200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20250325 | 182100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20250325 | 182000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20250325 | 181900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20250325 | 181800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20250325 | 181700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20250325 | 181600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20250325 | 181500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20250325 | 181400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20250325 | 181300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20250325 | 181200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20250325 | 181100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20250325 | 181000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20250325 | 180900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20250325 | 180800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20250325 | 180700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20250325 | 180600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20250325 | 180500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20250325 | 180400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20250325 | 180300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20250325 | 180200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20250325 | 180100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20250325 | 180000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20250325 | 175900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 6384 |
| 93 | 20250325 | 175800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20250325 | 175700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20250325 | 175600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20250325 | 175500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20250325 | 175400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20250325 | 175300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20250325 | 175200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20250325 | 175100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20250325 | 175000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20250325 | 174900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20250325 | 174800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20250325 | 174700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20250325 | 174600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20250325 | 174500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20250325 | 174400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20250325 | 174300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20250325 | 174200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20250325 | 174100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20250325 | 174000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20250325 | 173900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20250325 | 173800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20250325 | 173700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20250325 | 173600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20250325 | 173500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20250325 | 173400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20250325 | 173300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20250325 | 173200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20250325 | 173100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20250325 | 173000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20250325 | 172900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 6384 |
| 123 | 20250325 | 172800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20250325 | 172700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20250325 | 172600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20250325 | 172500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20250325 | 172400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20250325 | 172300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20250325 | 172200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20250325 | 172100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20250325 | 172000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20250325 | 171900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20250325 | 171800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20250325 | 171700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20250325 | 171600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20250325 | 171500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20250325 | 171400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20250325 | 171300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20250325 | 171200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20250325 | 171100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20250325 | 171000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20250325 | 170900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20250325 | 170800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20250325 | 170700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20250325 | 170600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20250325 | 170500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20250325 | 170400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20250325 | 170300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20250325 | 170200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20250325 | 170100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20250325 | 170000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20250325 | 165900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 6384 |
| 153 | 20250325 | 165800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20250325 | 165700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20250325 | 165600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20250325 | 165500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20250325 | 165400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20250325 | 165300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20250325 | 165200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20250325 | 165100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20250325 | 165000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20250325 | 164900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20250325 | 164800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20250325 | 164700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20250325 | 164600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20250325 | 164500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20250325 | 164400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20250325 | 164300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20250325 | 164200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20250325 | 164100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20250325 | 164000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20250325 | 163900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20250325 | 163800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20250325 | 163700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20250325 | 163600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20250325 | 163500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20250325 | 163400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20250325 | 163300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20250325 | 163200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20250325 | 163100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20250325 | 163000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20250325 | 162900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 6384 |
| 183 | 20250325 | 162800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20250325 | 162700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20250325 | 162600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20250325 | 162500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20250325 | 162400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20250325 | 162300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20250325 | 162200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20250325 | 162100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20250325 | 162000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20250325 | 161900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20250325 | 161800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20250325 | 161700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20250325 | 161600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20250325 | 161500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20250325 | 161400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20250325 | 161300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20250325 | 161200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20250325 | 161100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20250325 | 161000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 202 | 20250325 | 160900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 203 | 20250325 | 160800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 204 | 20250325 | 160700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 205 | 20250325 | 160600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 206 | 20250325 | 160500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 207 | 20250325 | 160400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 208 | 20250325 | 160300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 209 | 20250325 | 160200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 210 | 20250325 | 160100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 211 | 20250325 | 160000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 212 | 20250325 | 155900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 6384 |
| 213 | 20250325 | 155800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 214 | 20250325 | 155700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 215 | 20250325 | 155600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 216 | 20250325 | 155500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 217 | 20250325 | 155400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 218 | 20250325 | 155300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 219 | 20250325 | 155200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 220 | 20250325 | 155100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 221 | 20250325 | 155000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 222 | 20250325 | 154900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 223 | 20250325 | 154800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 224 | 20250325 | 154700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 225 | 20250325 | 154600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 226 | 20250325 | 154500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 227 | 20250325 | 154400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 228 | 20250325 | 154300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 229 | 20250325 | 154200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 230 | 20250325 | 154100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 231 | 20250325 | 154000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 232 | 20250325 | 153900 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 233 | 20250325 | 153800 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 234 | 20250325 | 153700 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 235 | 20250325 | 153600 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 236 | 20250325 | 153500 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 237 | 20250325 | 153400 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 238 | 20250325 | 153300 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 239 | 20250325 | 153200 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 240 | 20250325 | 153100 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 241 | 20250325 | 153000 | 7902034575 | 26250 | 26250 | 26250 | 26250 | 6384 |
| 242 | 20250325 | 152900 | 7734454575 | 26200 | 26200 | 26200 | 26200 | 0 |
| 243 | 20250325 | 152800 | 7734454575 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20250325 | 152700 | 7734454575 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20250325 | 152600 | 7734454575 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20250325 | 152500 | 7734454575 | 26200 | 26200 | 26200 | 26200 | 0 |
| 247 | 20250325 | 152400 | 7734454575 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20250325 | 152300 | 7734454575 | 26200 | 26200 | 26200 | 26200 | 0 |
| 249 | 20250325 | 152200 | 7734454575 | 26200 | 26200 | 26200 | 26200 | 0 |
| 250 | 20250325 | 152100 | 7734454575 | 26200 | 26200 | 26200 | 26200 | 0 |
| 251 | 20250325 | 152000 | 7734454575 | 26200 | 26200 | 26200 | 26200 | 0 |
| 252 | 20250325 | 151900 | 7734454575 | 26200 | 26050 | 26200 | 26050 | 3036 |
| 253 | 20250325 | 151800 | 7655078375 | 26050 | 25950 | 26050 | 25950 | 2706 |
| 254 | 20250325 | 151700 | 7584636625 | 25950 | 26000 | 26000 | 25900 | 1642 |
| 255 | 20250325 | 151600 | 7542022325 | 25950 | 25950 | 26000 | 25925 | 1417 |
| 256 | 20250325 | 151500 | 7505228600 | 25950 | 25900 | 25950 | 25850 | 1012 |
| 257 | 20250325 | 151400 | 7478987350 | 25950 | 25900 | 25950 | 25900 | 490 |
| 258 | 20250325 | 151300 | 7466295350 | 25900 | 25800 | 25900 | 25800 | 726 |
| 259 | 20250325 | 151200 | 7447517950 | 25800 | 25800 | 25850 | 25800 | 637 |
| 260 | 20250325 | 151100 | 7431080500 | 25800 | 25850 | 25850 | 25800 | 1892 |
| 261 | 20250325 | 151000 | 7382237300 | 25850 | 25900 | 25900 | 25800 | 933 |
| 262 | 20250325 | 150900 | 7358124700 | 25900 | 25900 | 25900 | 25850 | 735 |
| 263 | 20250325 | 150800 | 7339092450 | 25900 | 25850 | 25900 | 25850 | 385 |
| 264 | 20250325 | 150700 | 7329139950 | 25850 | 25875 | 25900 | 25850 | 877 |
| 265 | 20250325 | 150600 | 7306468825 | 25850 | 25900 | 25900 | 25850 | 120 |
| 266 | 20250325 | 150500 | 7303366575 | 25875 | 25850 | 25900 | 25850 | 354 |
| 267 | 20250325 | 150400 | 7294213675 | 25850 | 25900 | 25900 | 25850 | 1002 |
| 268 | 20250325 | 150300 | 7268311875 | 25850 | 25950 | 25950 | 25850 | 1021 |
| 269 | 20250325 | 150200 | 7241866125 | 25900 | 25950 | 25950 | 25900 | 472 |
| 270 | 20250325 | 150100 | 7229632675 | 25950 | 26000 | 26000 | 25900 | 305 |
| 271 | 20250325 | 150000 | 7221719325 | 25950 | 25950 | 25950 | 25950 | 67 |
| 272 | 20250325 | 145900 | 7219980675 | 25950 | 26000 | 26000 | 25950 | 146 |
| 273 | 20250325 | 145800 | 7216191475 | 26000 | 25950 | 26000 | 25950 | 653 |
| 274 | 20250325 | 145700 | 7199238875 | 25950 | 25900 | 25950 | 25900 | 499 |
| 275 | 20250325 | 145600 | 7186308475 | 25950 | 26000 | 26000 | 25950 | 594 |
| 276 | 20250325 | 145500 | 7170893325 | 26000 | 26050 | 26050 | 25950 | 47 |
| 277 | 20250325 | 145400 | 7169670375 | 26000 | 25950 | 26000 | 25950 | 818 |
| 278 | 20250325 | 145300 | 7148404025 | 25950 | 26000 | 26000 | 25950 | 149 |
| 279 | 20250325 | 145200 | 7144537375 | 26000 | 26000 | 26000 | 26000 | 725 |
| 280 | 20250325 | 145100 | 7125687375 | 26000 | 25900 | 26000 | 25900 | 365 |
| 281 | 20250325 | 145000 | 7116209925 | 25900 | 25950 | 25950 | 25850 | 1052 |
| 282 | 20250325 | 144900 | 7088951325 | 25950 | 25925 | 25950 | 25925 | 888 |
| 283 | 20250325 | 144800 | 7065908000 | 25925 | 25900 | 25925 | 25850 | 429 |
| 284 | 20250325 | 144700 | 7054797025 | 25800 | 25850 | 25850 | 25800 | 653 |
| 285 | 20250325 | 144600 | 7037921375 | 25850 | 25800 | 25850 | 25800 | 149 |
| 286 | 20250325 | 144500 | 7034075725 | 25800 | 25850 | 25900 | 25800 | 366 |
| 287 | 20250325 | 144400 | 7024627975 | 25850 | 25850 | 25900 | 25800 | 589 |
| 288 | 20250325 | 144300 | 7009394175 | 25850 | 25850 | 25850 | 25800 | 178 |
| 289 | 20250325 | 144200 | 7004793975 | 25900 | 25850 | 25950 | 25850 | 832 |
| 290 | 20250325 | 144100 | 6983275925 | 25800 | 25800 | 25900 | 25800 | 266 |
| 291 | 20250325 | 144000 | 6976411125 | 25750 | 25900 | 25900 | 25750 | 410 |
| 292 | 20250325 | 143900 | 6965813425 | 25850 | 25700 | 25850 | 25650 | 1422 |
| 293 | 20250325 | 143800 | 6929105775 | 25650 | 25750 | 25750 | 25650 | 456 |
| 294 | 20250325 | 143700 | 6917390475 | 25700 | 25700 | 25700 | 25650 | 512 |
| 295 | 20250325 | 143600 | 6904232125 | 25650 | 25700 | 25700 | 25650 | 365 |
| 296 | 20250325 | 143500 | 6894861375 | 25650 | 25650 | 25700 | 25650 | 370 |
| 297 | 20250325 | 143400 | 6885367375 | 25700 | 25700 | 25750 | 25650 | 348 |
| 298 | 20250325 | 143300 | 6876414325 | 25750 | 25750 | 25750 | 25700 | 34 |
| 299 | 20250325 | 143200 | 6875538875 | 25750 | 25700 | 25750 | 25650 | 114 |
| 300 | 20250325 | 143100 | 6872609225 | 25650 | 25600 | 25650 | 25600 | 44 |
| 301 | 20250325 | 143000 | 6871482575 | 25600 | 25600 | 25750 | 25600 | 75 |
| 302 | 20250325 | 142900 | 6869562425 | 25550 | 25750 | 25750 | 25550 | 1032 |
| 303 | 20250325 | 142800 | 6843107275 | 25750 | 25700 | 25750 | 25650 | 395 |
| 304 | 20250325 | 142700 | 6832959325 | 25650 | 25650 | 25650 | 25600 | 401 |
| 305 | 20250325 | 142600 | 6822684075 | 25650 | 25550 | 25650 | 25550 | 923 |
| 306 | 20250325 | 142500 | 6799089475 | 25600 | 25650 | 25650 | 25550 | 805 |
| 307 | 20250325 | 142400 | 6778482675 | 25650 | 25750 | 25750 | 25600 | 3243 |
| 308 | 20250325 | 142300 | 6695207225 | 25750 | 25750 | 25750 | 25750 | 839 |
| 309 | 20250325 | 142200 | 6673602975 | 25750 | 25750 | 25750 | 25750 | 2 |
| 310 | 20250325 | 142100 | 6673551475 | 25750 | 25850 | 25850 | 25750 | 207 |
| 311 | 20250325 | 142000 | 6668213225 | 25850 | 25800 | 25850 | 25800 | 152 |
| 312 | 20250325 | 141900 | 6664289625 | 25850 | 25800 | 25850 | 25800 | 291 |
| 313 | 20250325 | 141800 | 6656772275 | 25800 | 25800 | 25800 | 25750 | 257 |
| 314 | 20250325 | 141700 | 6650143775 | 25800 | 25850 | 25850 | 25800 | 192 |
| 315 | 20250325 | 141600 | 6645185575 | 25800 | 25900 | 25900 | 25800 | 269 |
| 316 | 20250325 | 141500 | 6638244675 | 25900 | 25850 | 25900 | 25850 | 5 |
| 317 | 20250325 | 141400 | 6638115325 | 25750 | 25850 | 25850 | 25750 | 582 |
| 318 | 20250325 | 141300 | 6623096875 | 25900 | 25850 | 25950 | 25850 | 555 |
| 319 | 20250325 | 141200 | 6608723875 | 25850 | 25850 | 25850 | 25800 | 526 |
| 320 | 20250325 | 141100 | 6595151525 | 25800 | 25900 | 25900 | 25800 | 2009 |
| 321 | 20250325 | 141000 | 6543212775 | 25900 | 25900 | 25900 | 25900 | 182 |
| 322 | 20250325 | 140900 | 6538498975 | 25900 | 25800 | 25900 | 25800 | 432 |
| 323 | 20250325 | 140800 | 6527319075 | 25800 | 25800 | 25800 | 25750 | 567 |
| 324 | 20250325 | 140700 | 6512692325 | 25800 | 25800 | 25800 | 25750 | 118 |
| 325 | 20250325 | 140600 | 6509648050 | 25800 | 25750 | 25800 | 25700 | 919 |
| 326 | 20250325 | 140500 | 6485999050 | 25750 | 25700 | 25750 | 25700 | 69 |
| 327 | 20250325 | 140400 | 6484225325 | 25700 | 25700 | 25700 | 25700 | 33 |
| 328 | 20250325 | 140300 | 6483377225 | 25750 | 25750 | 25750 | 25650 | 1098 |
| 329 | 20250325 | 140200 | 6455149425 | 25750 | 25750 | 25750 | 25700 | 200 |
| 330 | 20250325 | 140100 | 6450003925 | 25750 | 25750 | 25750 | 25750 | 601 |
| 331 | 20250325 | 140000 | 6434528175 | 25750 | 25600 | 25750 | 25600 | 1230 |
| 332 | 20250325 | 135900 | 6402954350 | 25625 | 25650 | 25650 | 25625 | 2 |
| 333 | 20250325 | 135800 | 6402903075 | 25600 | 25600 | 25650 | 25600 | 236 |
| 334 | 20250325 | 135700 | 6396860625 | 25600 | 25600 | 25650 | 25600 | 466 |
| 335 | 20250325 | 135600 | 6384926525 | 25600 | 25650 | 25650 | 25600 | 154 |
| 336 | 20250325 | 135500 | 6380981575 | 25650 | 25650 | 25650 | 25650 | 4 |
| 337 | 20250325 | 135400 | 6380878975 | 25650 | 25600 | 25650 | 25600 | 822 |
| 338 | 20250325 | 135300 | 6359796775 | 25650 | 25700 | 25700 | 25600 | 58 |
| 339 | 20250325 | 135200 | 6358306775 | 25600 | 25650 | 25650 | 25600 | 1009 |
| 340 | 20250325 | 135100 | 6332440125 | 25650 | 25700 | 25700 | 25650 | 1280 |
| 341 | 20250325 | 135000 | 6299579125 | 25650 | 25650 | 25700 | 25650 | 22 |
| 342 | 20250325 | 134900 | 6299014525 | 25650 | 25700 | 25700 | 25650 | 291 |
| 343 | 20250325 | 134800 | 6291542325 | 25700 | 25650 | 25700 | 25600 | 381 |
| 344 | 20250325 | 134700 | 6281758275 | 25650 | 25650 | 25700 | 25650 | 732 |
| 345 | 20250325 | 134600 | 6262980925 | 25700 | 25750 | 25800 | 25700 | 825 |
| 346 | 20250325 | 134500 | 6241731775 | 25800 | 25750 | 25900 | 25750 | 131 |
| 347 | 20250325 | 134400 | 6238353375 | 25700 | 25800 | 25850 | 25700 | 2007 |
| 348 | 20250325 | 134300 | 6186645700 | 25825 | 25750 | 25825 | 25750 | 167 |
| 349 | 20250325 | 134200 | 6182341475 | 25750 | 25650 | 25750 | 25650 | 886 |
| 350 | 20250325 | 134100 | 6159576775 | 25700 | 25500 | 25700 | 25500 | 2286 |
| 351 | 20250325 | 134000 | 6101077775 | 25500 | 25500 | 25550 | 25450 | 1316 |
| 352 | 20250325 | 133900 | 6067545675 | 25550 | 25525 | 25550 | 25500 | 193 |
| 353 | 20250325 | 133800 | 6062618825 | 25550 | 25500 | 25550 | 25450 | 1029 |
| 354 | 20250325 | 133700 | 6036373875 | 25500 | 25500 | 25550 | 25500 | 750 |
| 355 | 20250325 | 133600 | 6017248775 | 25500 | 25600 | 25600 | 25500 | 1849 |
| 356 | 20250325 | 133500 | 5970044825 | 25600 | 25600 | 25600 | 25550 | 1466 |
| 357 | 20250325 | 133400 | 5932573075 | 25550 | 25600 | 25600 | 25550 | 1300 |
| 358 | 20250325 | 133300 | 5899355725 | 25600 | 25600 | 25650 | 25600 | 709 |
| 359 | 20250325 | 133200 | 5881205075 | 25600 | 25575 | 25600 | 25550 | 3168 |
| 360 | 20250325 | 133100 | 5800104500 | 25550 | 25500 | 25600 | 25500 | 846 |
| 361 | 20250325 | 133000 | 5778479500 | 25500 | 25550 | 25600 | 25450 | 2649 |
| 362 | 20250325 | 132900 | 5710882850 | 25550 | 25650 | 25650 | 25500 | 4307 |
| 363 | 20250325 | 132800 | 5600769650 | 25650 | 25650 | 25700 | 25600 | 723 |
| 364 | 20250325 | 132700 | 5582226275 | 25650 | 25700 | 25700 | 25625 | 1141 |
| 365 | 20250325 | 132600 | 5552957950 | 25700 | 25700 | 25750 | 25650 | 1075 |
| 366 | 20250325 | 132500 | 5525353200 | 25650 | 25850 | 25850 | 25650 | 11474 |
| 367 | 20250325 | 132400 | 5229906100 | 25850 | 25900 | 25900 | 25850 | 796 |
| 368 | 20250325 | 132300 | 5209321800 | 25900 | 25900 | 25900 | 25850 | 991 |
| 369 | 20250325 | 132200 | 5183666050 | 25900 | 25950 | 25950 | 25900 | 528 |
| 370 | 20250325 | 132100 | 5169982550 | 25950 | 25950 | 25950 | 25950 | 59 |
| 371 | 20250325 | 132000 | 5168451500 | 25950 | 25950 | 25950 | 25950 | 10 |
| 372 | 20250325 | 131900 | 5168192000 | 26000 | 25900 | 26000 | 25900 | 369 |
| 373 | 20250325 | 131800 | 5158600800 | 25900 | 25900 | 25900 | 25850 | 903 |
| 374 | 20250325 | 131700 | 5135256050 | 25850 | 25900 | 26000 | 25850 | 261 |
| 375 | 20250325 | 131600 | 5128496250 | 25850 | 26000 | 26000 | 25850 | 3489 |
| 376 | 20250325 | 131500 | 5038066750 | 26050 | 26050 | 26050 | 26050 | 399 |
| 377 | 20250325 | 131400 | 5027672800 | 26050 | 26000 | 26050 | 26000 | 737 |
| 378 | 20250325 | 131300 | 5008507050 | 26000 | 26050 | 26050 | 26000 | 504 |
| 379 | 20250325 | 131200 | 4995386150 | 26000 | 26000 | 26000 | 26000 | 143 |
| 380 | 20250325 | 131100 | 4991668150 | 26000 | 26000 | 26000 | 26000 | 51 |
| 381 | 20250325 | 131000 | 4990342150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 382 | 20250325 | 130900 | 4990342150 | 26000 | 26050 | 26050 | 26000 | 223 |
| 383 | 20250325 | 130800 | 4984543850 | 26100 | 26100 | 26100 | 26100 | 112 |
| 384 | 20250325 | 130700 | 4981620650 | 26100 | 26100 | 26100 | 26100 | 131 |
| 385 | 20250325 | 130600 | 4978201550 | 26100 | 26100 | 26100 | 26100 | 35 |
| 386 | 20250325 | 130500 | 4977288050 | 25950 | 26150 | 26150 | 25950 | 2988 |
| 387 | 20250325 | 130400 | 4899598800 | 26150 | 26150 | 26150 | 26150 | 180 |
| 388 | 20250325 | 130300 | 4894891800 | 26200 | 26200 | 26200 | 26200 | 1 |
| 389 | 20250325 | 130200 | 4894865600 | 26100 | 26150 | 26150 | 26100 | 609 |
| 390 | 20250325 | 130100 | 4878940800 | 26150 | 26100 | 26200 | 26100 | 465 |
| 391 | 20250325 | 130000 | 4866804050 | 26100 | 26100 | 26100 | 26100 | 29 |
| 392 | 20250325 | 125900 | 4866047150 | 26100 | 26100 | 26100 | 26050 | 582 |
| 393 | 20250325 | 125800 | 4850861950 | 26100 | 26100 | 26100 | 26050 | 404 |
| 394 | 20250325 | 125700 | 4840337550 | 26100 | 26200 | 26200 | 26100 | 69 |
| 395 | 20250325 | 125600 | 4838535750 | 26150 | 26150 | 26200 | 26100 | 317 |
| 396 | 20250325 | 125500 | 4830252800 | 26100 | 26100 | 26100 | 26100 | 175 |
| 397 | 20250325 | 125400 | 4825685300 | 26100 | 26100 | 26100 | 26100 | 0 |
| 398 | 20250325 | 125300 | 4825685300 | 26100 | 26100 | 26100 | 26100 | 15 |
| 399 | 20250325 | 125200 | 4825293800 | 26050 | 26100 | 26125 | 26050 | 535 |
| 400 | 20250325 | 125100 | 4811332875 | 26050 | 26100 | 26100 | 26050 | 3 |
| 401 | 20250325 | 125000 | 4811254625 | 26100 | 26100 | 26150 | 26100 | 118 |
| 402 | 20250325 | 124900 | 4808174525 | 26150 | 26150 | 26150 | 26150 | 247 |
| 403 | 20250325 | 124800 | 4801715475 | 26150 | 26100 | 26150 | 26100 | 71 |
| 404 | 20250325 | 124700 | 4799862325 | 26100 | 26150 | 26150 | 26100 | 13 |
| 405 | 20250325 | 124600 | 4799522975 | 26150 | 26150 | 26150 | 26150 | 2 |
| 406 | 20250325 | 124500 | 4799470675 | 26100 | 26150 | 26150 | 26100 | 13 |
| 407 | 20250325 | 124400 | 4799131225 | 26100 | 26150 | 26150 | 26100 | 70 |
| 408 | 20250325 | 124300 | 4797302525 | 26200 | 26200 | 26200 | 26200 | 1 |
| 409 | 20250325 | 124200 | 4797276325 | 26050 | 26050 | 26100 | 26000 | 445 |
| 410 | 20250325 | 124100 | 4785681775 | 26000 | 26100 | 26100 | 26000 | 394 |
| 411 | 20250325 | 124000 | 4775433025 | 26050 | 26050 | 26050 | 26050 | 6 |
| 412 | 20250325 | 123900 | 4775276725 | 26150 | 26150 | 26150 | 26150 | 0 |
| 413 | 20250325 | 123800 | 4775276725 | 26150 | 26150 | 26150 | 26150 | 7 |
| 414 | 20250325 | 123700 | 4775093675 | 26000 | 26050 | 26050 | 26000 | 1000 |
| 415 | 20250325 | 123600 | 4749091825 | 26100 | 26100 | 26100 | 26050 | 16 |
| 416 | 20250325 | 123500 | 4748674325 | 26000 | 26200 | 26200 | 26000 | 1342 |
| 417 | 20250325 | 123400 | 4713674475 | 26200 | 26250 | 26250 | 26200 | 946 |
| 418 | 20250325 | 123300 | 4688858875 | 26300 | 26300 | 26300 | 26300 | 111 |
| 419 | 20250325 | 123200 | 4685939575 | 26300 | 26300 | 26300 | 26300 | 6 |
| 420 | 20250325 | 123100 | 4685781775 | 26300 | 26300 | 26300 | 26250 | 350 |
| 421 | 20250325 | 123000 | 4676580025 | 26300 | 26250 | 26300 | 26250 | 77 |
| 422 | 20250325 | 122900 | 4674558425 | 26250 | 26300 | 26300 | 26250 | 347 |
| 423 | 20250325 | 122800 | 4665449625 | 26300 | 26300 | 26300 | 26300 | 4 |
| 424 | 20250325 | 122700 | 4665344425 | 26300 | 26300 | 26300 | 26300 | 10 |
| 425 | 20250325 | 122600 | 4665081425 | 26250 | 26250 | 26250 | 26250 | 0 |
| 426 | 20250325 | 122500 | 4665081425 | 26250 | 26250 | 26250 | 26250 | 5 |
| 427 | 20250325 | 122400 | 4664950175 | 26300 | 26300 | 26300 | 26300 | 68 |
| 428 | 20250325 | 122300 | 4663161775 | 26300 | 26350 | 26350 | 26300 | 327 |
| 429 | 20250325 | 122200 | 4654561025 | 26350 | 26250 | 26350 | 26250 | 107 |
| 430 | 20250325 | 122100 | 4651752075 | 26250 | 26300 | 26300 | 26250 | 306 |
| 431 | 20250325 | 122000 | 4643704675 | 26300 | 26300 | 26300 | 26300 | 108 |
| 432 | 20250325 | 121900 | 4640864275 | 26300 | 26300 | 26300 | 26300 | 41 |
| 433 | 20250325 | 121800 | 4639785975 | 26250 | 26250 | 26250 | 26250 | 182 |
| 434 | 20250325 | 121700 | 4635008475 | 26250 | 26300 | 26300 | 26200 | 204 |
| 435 | 20250325 | 121600 | 4629653625 | 26250 | 26200 | 26250 | 26200 | 586 |
| 436 | 20250325 | 121500 | 4614294775 | 26200 | 26150 | 26200 | 26100 | 1250 |
| 437 | 20250325 | 121400 | 4581560575 | 26150 | 26150 | 26150 | 26100 | 37 |
| 438 | 20250325 | 121300 | 4580593575 | 26100 | 26050 | 26100 | 26050 | 193 |
| 439 | 20250325 | 121200 | 4575558525 | 26050 | 26050 | 26100 | 26050 | 59 |
| 440 | 20250325 | 121100 | 4574021175 | 26050 | 26050 | 26050 | 26050 | 122 |
| 441 | 20250325 | 121000 | 4570843075 | 26050 | 26025 | 26050 | 26025 | 819 |
| 442 | 20250325 | 120900 | 4549510625 | 26050 | 26000 | 26050 | 26000 | 86 |
| 443 | 20250325 | 120800 | 4547273875 | 26000 | 25950 | 26000 | 25950 | 435 |
| 444 | 20250325 | 120700 | 4535983675 | 25950 | 25950 | 25950 | 25950 | 152 |
| 445 | 20250325 | 120600 | 4532039275 | 25950 | 25950 | 25950 | 25900 | 64 |
| 446 | 20250325 | 120500 | 4530379975 | 25950 | 25950 | 26000 | 25950 | 72 |
| 447 | 20250325 | 120400 | 4528511025 | 25950 | 25950 | 25950 | 25950 | 84 |
| 448 | 20250325 | 120300 | 4526331225 | 25950 | 26000 | 26000 | 25950 | 363 |
| 449 | 20250325 | 120200 | 4516910775 | 25950 | 25900 | 26000 | 25900 | 543 |
| 450 | 20250325 | 120100 | 4502846075 | 26000 | 25950 | 26000 | 25900 | 1040 |
| 451 | 20250325 | 120000 | 4475901225 | 25950 | 25950 | 25950 | 25950 | 26 |
| 452 | 20250325 | 115900 | 4475226525 | 25900 | 25900 | 25900 | 25900 | 50 |
| 453 | 20250325 | 115800 | 4473931525 | 25900 | 25900 | 25900 | 25900 | 40 |
| 454 | 20250325 | 115700 | 4472895525 | 25850 | 25900 | 25950 | 25850 | 1129 |
| 455 | 20250325 | 115600 | 4443619975 | 25900 | 25900 | 25900 | 25900 | 87 |
| 456 | 20250325 | 115500 | 4441366675 | 25925 | 25900 | 25925 | 25900 | 103 |
| 457 | 20250325 | 115400 | 4438698950 | 25850 | 25850 | 25900 | 25850 | 171 |
| 458 | 20250325 | 115300 | 4434276100 | 25800 | 25900 | 25900 | 25800 | 773 |
| 459 | 20250325 | 115200 | 4414294250 | 25850 | 25950 | 25950 | 25850 | 51 |
| 460 | 20250325 | 115100 | 4412973150 | 25850 | 25900 | 25950 | 25850 | 20 |
| 461 | 20250325 | 115000 | 4412455050 | 25850 | 25950 | 25950 | 25850 | 319 |
| 462 | 20250325 | 114900 | 4404178150 | 26000 | 26000 | 26000 | 26000 | 101 |
| 463 | 20250325 | 114800 | 4401552150 | 25950 | 25950 | 25950 | 25950 | 252 |
| 464 | 20250325 | 114700 | 4395012750 | 25950 | 25950 | 25950 | 25950 | 520 |
| 465 | 20250325 | 114600 | 4381518750 | 25950 | 25950 | 25950 | 25850 | 598 |
| 466 | 20250325 | 114500 | 4366008100 | 26000 | 26000 | 26000 | 26000 | 18 |
| 467 | 20250325 | 114400 | 4365540100 | 26000 | 25950 | 26000 | 25950 | 513 |
| 468 | 20250325 | 114300 | 4352208850 | 25850 | 25950 | 25950 | 25850 | 1014 |
| 469 | 20250325 | 114200 | 4325991600 | 25900 | 25950 | 25950 | 25900 | 1295 |
| 470 | 20250325 | 114100 | 4292450000 | 25950 | 25900 | 25950 | 25900 | 326 |
| 471 | 20250325 | 114000 | 4283993550 | 25950 | 25900 | 26000 | 25900 | 27 |
| 472 | 20250325 | 113900 | 4283293600 | 25900 | 25900 | 26000 | 25900 | 848 |
| 473 | 20250325 | 113800 | 4261259800 | 25900 | 25900 | 26000 | 25900 | 807 |
| 474 | 20250325 | 113700 | 4240335750 | 25950 | 25850 | 25950 | 25800 | 251 |
| 475 | 20250325 | 113600 | 4233836450 | 25750 | 25900 | 25900 | 25750 | 2324 |
| 476 | 20250325 | 113500 | 4173760650 | 25900 | 26000 | 26000 | 25900 | 802 |
| 477 | 20250325 | 113400 | 4152983800 | 26050 | 26000 | 26050 | 25950 | 347 |
| 478 | 20250325 | 113300 | 4143965550 | 25950 | 25950 | 25950 | 25900 | 141 |
| 479 | 20250325 | 113200 | 4140308600 | 25950 | 25950 | 25950 | 25950 | 322 |
| 480 | 20250325 | 113100 | 4131952700 | 25950 | 26000 | 26000 | 25950 | 104 |
| 481 | 20250325 | 113000 | 4129251200 | 26000 | 25950 | 26000 | 25950 | 37 |
| 482 | 20250325 | 112900 | 4128291000 | 25950 | 25900 | 25950 | 25900 | 48 |
| 483 | 20250325 | 112800 | 4127045600 | 25950 | 25950 | 25975 | 25900 | 992 |
| 484 | 20250325 | 112700 | 4101325175 | 25950 | 26000 | 26000 | 25950 | 497 |
| 485 | 20250325 | 112600 | 4088422975 | 26000 | 26000 | 26000 | 26000 | 112 |
| 486 | 20250325 | 112500 | 4085510975 | 26000 | 26000 | 26000 | 25950 | 1127 |
| 487 | 20250325 | 112400 | 4056212875 | 26000 | 26100 | 26100 | 26000 | 53 |
| 488 | 20250325 | 112300 | 4054834575 | 26100 | 25950 | 26150 | 25950 | 1058 |
| 489 | 20250325 | 112200 | 4027233325 | 25950 | 25900 | 26050 | 25900 | 828 |
| 490 | 20250325 | 112100 | 4005753775 | 26000 | 25950 | 26000 | 25950 | 569 |
| 491 | 20250325 | 112000 | 3990986625 | 26000 | 26000 | 26000 | 25850 | 12485 |
| 492 | 20250325 | 111900 | 3667854475 | 26050 | 25900 | 26050 | 25750 | 2150 |
| 493 | 20250325 | 111800 | 3612120125 | 25900 | 25850 | 25950 | 25800 | 1053 |
| 494 | 20250325 | 111700 | 3584905525 | 25850 | 25950 | 26000 | 25800 | 6094 |
| 495 | 20250325 | 111600 | 3427363425 | 25950 | 25950 | 25950 | 25900 | 2907 |
| 496 | 20250325 | 111500 | 3352004325 | 26000 | 26050 | 26050 | 25900 | 6973 |
| 497 | 20250325 | 111400 | 3170847725 | 26150 | 26100 | 26150 | 26050 | 1218 |
| 498 | 20250325 | 111300 | 3139060325 | 26100 | 26100 | 26150 | 26100 | 119 |
| 499 | 20250325 | 111200 | 3135949575 | 26100 | 26200 | 26200 | 26100 | 483 |
| 500 | 20250325 | 111100 | 3123342275 | 26100 | 26100 | 26100 | 26100 | 87 |
| 501 | 20250325 | 111000 | 3121071575 | 26100 | 26100 | 26100 | 26100 | 859 |
| 502 | 20250325 | 110900 | 3098651675 | 26100 | 26100 | 26150 | 26100 | 622 |
| 503 | 20250325 | 110800 | 3082415475 | 26100 | 26150 | 26150 | 26050 | 1118 |
| 504 | 20250325 | 110700 | 3053236625 | 26050 | 26100 | 26200 | 26050 | 3168 |
| 505 | 20250325 | 110600 | 2970517825 | 26100 | 26200 | 26200 | 26100 | 2642 |
| 506 | 20250325 | 110500 | 2901458675 | 26200 | 26250 | 26250 | 26200 | 135 |
| 507 | 20250325 | 110400 | 2897918625 | 26300 | 26250 | 26300 | 26250 | 138 |
| 508 | 20250325 | 110300 | 2894296075 | 26250 | 26250 | 26250 | 26100 | 5099 |
| 509 | 20250325 | 110200 | 2761083025 | 26250 | 26350 | 26350 | 26250 | 1851 |
| 510 | 20250325 | 110100 | 2712387325 | 26350 | 26400 | 26400 | 26350 | 869 |
| 511 | 20250325 | 110000 | 2689489125 | 26350 | 26400 | 26400 | 26350 | 397 |
| 512 | 20250325 | 105900 | 2679013150 | 26400 | 26400 | 26450 | 26400 | 975 |
| 513 | 20250325 | 105800 | 2653272800 | 26450 | 26450 | 26500 | 26450 | 112 |
| 514 | 20250325 | 105700 | 2650307900 | 26450 | 26500 | 26500 | 26450 | 297 |
| 515 | 20250325 | 105600 | 2642451650 | 26500 | 26450 | 26500 | 26450 | 675 |
| 516 | 20250325 | 105500 | 2624573850 | 26450 | 26500 | 26500 | 26450 | 698 |
| 517 | 20250325 | 105400 | 2606089500 | 26500 | 26500 | 26500 | 26500 | 214 |
| 518 | 20250325 | 105300 | 2600418500 | 26525 | 26525 | 26525 | 26525 | 20 |
| 519 | 20250325 | 105200 | 2599888000 | 26500 | 26550 | 26550 | 26500 | 801 |
| 520 | 20250325 | 105100 | 2578654975 | 26550 | 26550 | 26550 | 26550 | 53 |
| 521 | 20250325 | 105000 | 2577247825 | 26550 | 26600 | 26600 | 26550 | 926 |
| 522 | 20250325 | 104900 | 2552662475 | 26550 | 26550 | 26600 | 26550 | 142 |
| 523 | 20250325 | 104800 | 2548890825 | 26600 | 26550 | 26600 | 26550 | 159 |
| 524 | 20250325 | 104700 | 2544663725 | 26550 | 26550 | 26550 | 26550 | 0 |
| 525 | 20250325 | 104600 | 2544663725 | 26550 | 26575 | 26600 | 26550 | 16 |
| 526 | 20250325 | 104500 | 2544238575 | 26600 | 26600 | 26600 | 26600 | 21 |
| 527 | 20250325 | 104400 | 2543679975 | 26600 | 26550 | 26600 | 26550 | 355 |
| 528 | 20250325 | 104300 | 2534249175 | 26550 | 26600 | 26600 | 26550 | 191 |
| 529 | 20250325 | 104200 | 2529169175 | 26600 | 26600 | 26600 | 26600 | 91 |
| 530 | 20250325 | 104100 | 2526748575 | 26600 | 26600 | 26600 | 26600 | 164 |
| 531 | 20250325 | 104000 | 2522386175 | 26600 | 26600 | 26650 | 26600 | 312 |
| 532 | 20250325 | 103900 | 2514086925 | 26600 | 26600 | 26600 | 26550 | 100 |
| 533 | 20250325 | 103800 | 2511428425 | 26600 | 26600 | 26600 | 26600 | 1 |
| 534 | 20250325 | 103700 | 2511401825 | 26600 | 26600 | 26650 | 26600 | 159 |
| 535 | 20250325 | 103600 | 2507171875 | 26600 | 26550 | 26600 | 26550 | 482 |
| 536 | 20250325 | 103500 | 2494350775 | 26550 | 26550 | 26550 | 26500 | 177 |
| 537 | 20250325 | 103400 | 2489655250 | 26550 | 26550 | 26550 | 26500 | 77 |
| 538 | 20250325 | 103300 | 2487610950 | 26500 | 26500 | 26550 | 26500 | 63 |
| 539 | 20250325 | 103200 | 2485941200 | 26500 | 26500 | 26550 | 26500 | 289 |
| 540 | 20250325 | 103100 | 2478282650 | 26500 | 26450 | 26500 | 26450 | 200 |
| 541 | 20250325 | 103000 | 2472982900 | 26450 | 26400 | 26450 | 26350 | 622 |
| 542 | 20250325 | 102900 | 2456549100 | 26500 | 26400 | 26500 | 26400 | 477 |
| 543 | 20250325 | 102800 | 2443949450 | 26400 | 26450 | 26450 | 26400 | 135 |
| 544 | 20250325 | 102700 | 2440378950 | 26500 | 26350 | 26500 | 26350 | 1081 |
| 545 | 20250325 | 102600 | 2411758950 | 26350 | 26350 | 26400 | 26350 | 490 |
| 546 | 20250325 | 102500 | 2398842550 | 26350 | 26350 | 26450 | 26300 | 1601 |
| 547 | 20250325 | 102400 | 2356592300 | 26350 | 26400 | 26400 | 26350 | 705 |
| 548 | 20250325 | 102300 | 2338012450 | 26400 | 26350 | 26400 | 26350 | 302 |
| 549 | 20250325 | 102200 | 2330053600 | 26350 | 26500 | 26500 | 26350 | 702 |
| 550 | 20250325 | 102100 | 2311530200 | 26500 | 26400 | 26500 | 26400 | 581 |
| 551 | 20250325 | 102000 | 2296164900 | 26400 | 26400 | 26400 | 26400 | 616 |
| 552 | 20250325 | 101900 | 2279902500 | 26400 | 26300 | 26400 | 26300 | 277 |
| 553 | 20250325 | 101800 | 2272604050 | 26400 | 26350 | 26400 | 26300 | 250 |
| 554 | 20250325 | 101700 | 2266008400 | 26350 | 26450 | 26450 | 26000 | 9899 |
| 555 | 20250325 | 101600 | 2006511300 | 26500 | 26500 | 26500 | 26450 | 249 |
| 556 | 20250325 | 101500 | 1999915350 | 26500 | 26400 | 26500 | 26350 | 1803 |
| 557 | 20250325 | 101400 | 1952323550 | 26400 | 26450 | 26450 | 26400 | 1138 |
| 558 | 20250325 | 101300 | 1922276450 | 26400 | 26550 | 26550 | 26400 | 2585 |
| 559 | 20250325 | 101200 | 1853987550 | 26550 | 26500 | 26550 | 26500 | 176 |
| 560 | 20250325 | 101100 | 1849323500 | 26500 | 26500 | 26550 | 26400 | 3673 |
| 561 | 20250325 | 101000 | 1752139150 | 26500 | 26650 | 26650 | 26500 | 2954 |
| 562 | 20250325 | 100900 | 1673642400 | 26650 | 26650 | 26650 | 26650 | 154 |
| 563 | 20250325 | 100800 | 1669538300 | 26650 | 26700 | 26700 | 26650 | 158 |
| 564 | 20250325 | 100700 | 1665327550 | 26650 | 26650 | 26650 | 26650 | 555 |
| 565 | 20250325 | 100600 | 1650536800 | 26650 | 26650 | 26700 | 26650 | 1081 |
| 566 | 20250325 | 100500 | 1621727900 | 26650 | 26700 | 26750 | 26650 | 81 |
| 567 | 20250325 | 100400 | 1619563250 | 26700 | 26700 | 26700 | 26700 | 187 |
| 568 | 20250325 | 100300 | 1614570350 | 26650 | 26600 | 26650 | 26600 | 333 |
| 569 | 20250325 | 100200 | 1605696050 | 26600 | 26600 | 26600 | 26600 | 822 |
| 570 | 20250325 | 100100 | 1583830850 | 26600 | 26600 | 26600 | 26600 | 803 |
| 571 | 20250325 | 100000 | 1562471050 | 26600 | 26650 | 26650 | 26600 | 307 |
| 572 | 20250325 | 095900 | 1554290250 | 26650 | 26750 | 26750 | 26650 | 574 |
| 573 | 20250325 | 095800 | 1538950950 | 26750 | 26750 | 26750 | 26750 | 5 |
| 574 | 20250325 | 095700 | 1538817200 | 26750 | 26750 | 26750 | 26750 | 1 |
| 575 | 20250325 | 095600 | 1538790450 | 26650 | 26750 | 26750 | 26650 | 122 |
| 576 | 20250325 | 095500 | 1535539050 | 26600 | 26700 | 26750 | 26600 | 348 |
| 577 | 20250325 | 095400 | 1526266750 | 26750 | 26750 | 26750 | 26700 | 962 |
| 578 | 20250325 | 095300 | 1500553650 | 26750 | 26850 | 26850 | 26750 | 194 |
| 579 | 20250325 | 095200 | 1495357150 | 26800 | 26800 | 26850 | 26800 | 848 |
| 580 | 20250325 | 095100 | 1472630700 | 26800 | 26650 | 26800 | 26600 | 459 |
| 581 | 20250325 | 095000 | 1460371900 | 26650 | 26600 | 26700 | 26600 | 385 |
| 582 | 20250325 | 094900 | 1450121900 | 26600 | 26600 | 26600 | 26550 | 344 |
| 583 | 20250325 | 094800 | 1440987050 | 26550 | 26550 | 26600 | 26550 | 141 |
| 584 | 20250325 | 094700 | 1437241000 | 26550 | 26600 | 26600 | 26550 | 728 |
| 585 | 20250325 | 094600 | 1417894450 | 26600 | 26600 | 26600 | 26600 | 666 |
| 586 | 20250325 | 094500 | 1400178850 | 26650 | 26700 | 26750 | 26600 | 2095 |
| 587 | 20250325 | 094400 | 1344318500 | 26650 | 26775 | 26775 | 26650 | 1937 |
| 588 | 20250325 | 094300 | 1292577800 | 26750 | 26750 | 26750 | 26750 | 296 |
| 589 | 20250325 | 094200 | 1284659800 | 26750 | 26800 | 26800 | 26750 | 326 |
| 590 | 20250325 | 094100 | 1275938800 | 26800 | 26850 | 26850 | 26800 | 59 |
| 591 | 20250325 | 094000 | 1274357550 | 26800 | 26850 | 26850 | 26800 | 173 |
| 592 | 20250325 | 093900 | 1269720700 | 26850 | 26900 | 26900 | 26750 | 122 |
| 593 | 20250325 | 093800 | 1266456300 | 26900 | 26750 | 26900 | 26750 | 115 |
| 594 | 20250325 | 093700 | 1263379850 | 26750 | 26800 | 26800 | 26750 | 1213 |
| 595 | 20250325 | 093600 | 1230923450 | 26900 | 26800 | 26900 | 26800 | 1099 |
| 596 | 20250325 | 093500 | 1201394250 | 26800 | 26800 | 26800 | 26750 | 69 |
| 597 | 20250325 | 093400 | 1199548000 | 26750 | 26850 | 26850 | 26750 | 12 |
| 598 | 20250325 | 093300 | 1199226850 | 26850 | 26850 | 26850 | 26850 | 1 |
| 599 | 20250325 | 093200 | 1199200000 | 26700 | 26800 | 26800 | 26600 | 3904 |
| 600 | 20250325 | 093100 | 1094983050 | 26800 | 26800 | 26800 | 26800 | 241 |
| 601 | 20250325 | 093000 | 1088524250 | 26800 | 26700 | 26800 | 26700 | 23 |
| 602 | 20250325 | 092900 | 1087909000 | 26800 | 26800 | 26800 | 26750 | 470 |
| 603 | 20250325 | 092800 | 1075315250 | 26950 | 26900 | 26950 | 26900 | 245 |
| 604 | 20250325 | 092700 | 1068714750 | 26900 | 27000 | 27000 | 26850 | 173 |
| 605 | 20250325 | 092600 | 1064063550 | 27000 | 26850 | 27000 | 26800 | 330 |
| 606 | 20250325 | 092500 | 1055186550 | 27000 | 26800 | 27000 | 26800 | 1383 |
| 607 | 20250325 | 092400 | 1018037700 | 26700 | 26650 | 26700 | 26600 | 206 |
| 608 | 20250325 | 092300 | 1012552150 | 26600 | 26700 | 26700 | 26500 | 4247 |
| 609 | 20250325 | 092200 | 899644950 | 26750 | 26700 | 26750 | 26650 | 387 |
| 610 | 20250325 | 092100 | 889305250 | 26700 | 26800 | 26800 | 26700 | 296 |
| 611 | 20250325 | 092000 | 881401550 | 26700 | 26800 | 26800 | 26700 | 156 |
| 612 | 20250325 | 091900 | 877234550 | 26700 | 26700 | 26700 | 26700 | 206 |
| 613 | 20250325 | 091800 | 871734350 | 26800 | 26850 | 26850 | 26800 | 40 |
| 614 | 20250325 | 091700 | 870661400 | 26850 | 26650 | 26850 | 26650 | 287 |
| 615 | 20250325 | 091600 | 862984450 | 26650 | 26750 | 26750 | 26650 | 939 |
| 616 | 20250325 | 091500 | 837926600 | 26700 | 26800 | 26900 | 26700 | 1655 |
| 617 | 20250325 | 091400 | 793693200 | 26800 | 27000 | 27000 | 26800 | 2482 |
| 618 | 20250325 | 091300 | 727049800 | 27000 | 26950 | 27000 | 26950 | 211 |
| 619 | 20250325 | 091200 | 721353100 | 26900 | 26900 | 27000 | 26900 | 445 |
| 620 | 20250325 | 091100 | 709363850 | 26850 | 26950 | 26950 | 26850 | 504 |
| 621 | 20250325 | 091000 | 695827750 | 26950 | 26850 | 26950 | 26800 | 372 |
| 622 | 20250325 | 090900 | 685843550 | 26850 | 26850 | 26850 | 26800 | 597 |
| 623 | 20250325 | 090800 | 669815350 | 26800 | 26750 | 26850 | 26750 | 904 |
| 624 | 20250325 | 090700 | 645619300 | 26750 | 26950 | 27000 | 26750 | 2012 |
| 625 | 20250325 | 090600 | 591549900 | 27000 | 26950 | 27000 | 26900 | 422 |
| 626 | 20250325 | 090500 | 580171900 | 26900 | 26950 | 27000 | 26900 | 562 |
| 627 | 20250325 | 090400 | 565021350 | 26950 | 27000 | 27050 | 26950 | 1419 |
| 628 | 20250325 | 090300 | 526697950 | 27000 | 26550 | 27000 | 26550 | 2725 |
| 629 | 20250325 | 090200 | 453676400 | 26550 | 26700 | 26750 | 26550 | 3365 |
| 630 | 20250325 | 090100 | 363989550 | 26700 | 26800 | 26850 | 26600 | 4354 |
| 631 | 20250325 | 090000 | 247754500 | 26850 | 26700 | 26900 | 26650 | 9236 |