32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 190100 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 5853 |
| 3 | 20250324 | 190000 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 4 | 20250324 | 185900 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 5 | 20250324 | 185800 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 6 | 20250324 | 185700 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 7 | 20250324 | 185600 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 8 | 20250324 | 185500 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 9 | 20250324 | 185400 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 10 | 20250324 | 185300 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 11 | 20250324 | 185200 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 12 | 20250324 | 185100 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 13 | 20250324 | 185000 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 14 | 20250324 | 184900 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 15 | 20250324 | 184800 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 16 | 20250324 | 184700 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 17 | 20250324 | 184600 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 18 | 20250324 | 184500 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 19 | 20250324 | 184400 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 20 | 20250324 | 184300 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 21 | 20250324 | 184200 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 22 | 20250324 | 184100 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 23 | 20250324 | 184000 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 24 | 20250324 | 183900 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 25 | 20250324 | 183800 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 26 | 20250324 | 183700 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 27 | 20250324 | 183600 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 28 | 20250324 | 183500 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 29 | 20250324 | 183400 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 30 | 20250324 | 183300 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 31 | 20250324 | 183200 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 32 | 20250324 | 183100 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 5853 |
| 33 | 20250324 | 183000 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 34 | 20250324 | 182900 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 35 | 20250324 | 182800 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 36 | 20250324 | 182700 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 37 | 20250324 | 182600 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 38 | 20250324 | 182500 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 39 | 20250324 | 182400 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 40 | 20250324 | 182300 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 41 | 20250324 | 182200 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 42 | 20250324 | 182100 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 43 | 20250324 | 182000 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 44 | 20250324 | 181900 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 45 | 20250324 | 181800 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 46 | 20250324 | 181700 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 47 | 20250324 | 181600 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 48 | 20250324 | 181500 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 49 | 20250324 | 181400 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 50 | 20250324 | 181300 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 51 | 20250324 | 181200 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 52 | 20250324 | 181100 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 53 | 20250324 | 181000 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 54 | 20250324 | 180900 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 55 | 20250324 | 180800 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 56 | 20250324 | 180700 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 57 | 20250324 | 180600 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 58 | 20250324 | 180500 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 59 | 20250324 | 180400 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 60 | 20250324 | 180300 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 61 | 20250324 | 180200 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 62 | 20250324 | 180100 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 5853 |
| 63 | 20250324 | 180000 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 64 | 20250324 | 175900 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 65 | 20250324 | 175800 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 66 | 20250324 | 175700 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 67 | 20250324 | 175600 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 68 | 20250324 | 175500 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 69 | 20250324 | 175400 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 70 | 20250324 | 175300 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 71 | 20250324 | 175200 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 72 | 20250324 | 175100 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 73 | 20250324 | 175000 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 74 | 20250324 | 174900 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 75 | 20250324 | 174800 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 76 | 20250324 | 174700 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 77 | 20250324 | 174600 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 78 | 20250324 | 174500 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 79 | 20250324 | 174400 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 80 | 20250324 | 174300 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 81 | 20250324 | 174200 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 82 | 20250324 | 174100 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 83 | 20250324 | 174000 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 84 | 20250324 | 173900 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 85 | 20250324 | 173800 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 86 | 20250324 | 173700 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 87 | 20250324 | 173600 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 88 | 20250324 | 173500 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 89 | 20250324 | 173400 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 90 | 20250324 | 173300 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 91 | 20250324 | 173200 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 92 | 20250324 | 173100 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 5853 |
| 93 | 20250324 | 173000 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 94 | 20250324 | 172900 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 95 | 20250324 | 172800 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 96 | 20250324 | 172700 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 97 | 20250324 | 172600 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 98 | 20250324 | 172500 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 99 | 20250324 | 172400 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 100 | 20250324 | 172300 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 101 | 20250324 | 172200 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 102 | 20250324 | 172100 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 103 | 20250324 | 172000 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 104 | 20250324 | 171900 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 105 | 20250324 | 171800 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 106 | 20250324 | 171700 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 107 | 20250324 | 171600 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 108 | 20250324 | 171500 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 109 | 20250324 | 171400 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 110 | 20250324 | 171300 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 111 | 20250324 | 171200 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 112 | 20250324 | 171100 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 113 | 20250324 | 171000 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 114 | 20250324 | 170900 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 115 | 20250324 | 170800 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 116 | 20250324 | 170700 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 117 | 20250324 | 170600 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 118 | 20250324 | 170500 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 119 | 20250324 | 170400 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 120 | 20250324 | 170300 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 121 | 20250324 | 170200 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 122 | 20250324 | 170100 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 5853 |
| 123 | 20250324 | 170000 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 124 | 20250324 | 165900 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 125 | 20250324 | 165800 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 126 | 20250324 | 165700 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 127 | 20250324 | 165600 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 128 | 20250324 | 165500 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 129 | 20250324 | 165400 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 130 | 20250324 | 165300 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 131 | 20250324 | 165200 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 132 | 20250324 | 165100 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 133 | 20250324 | 165000 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 134 | 20250324 | 164900 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 135 | 20250324 | 164800 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 136 | 20250324 | 164700 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 137 | 20250324 | 164600 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 138 | 20250324 | 164500 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 139 | 20250324 | 164400 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 140 | 20250324 | 164300 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 141 | 20250324 | 164200 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 142 | 20250324 | 164100 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 143 | 20250324 | 164000 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 144 | 20250324 | 163900 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 145 | 20250324 | 163800 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 146 | 20250324 | 163700 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 147 | 20250324 | 163600 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 148 | 20250324 | 163500 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 149 | 20250324 | 163400 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 150 | 20250324 | 163300 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 151 | 20250324 | 163200 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 152 | 20250324 | 163100 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 5853 |
| 153 | 20250324 | 163000 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 154 | 20250324 | 162900 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 155 | 20250324 | 162800 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 156 | 20250324 | 162700 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 157 | 20250324 | 162600 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 158 | 20250324 | 162500 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 159 | 20250324 | 162400 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 160 | 20250324 | 162300 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 161 | 20250324 | 162200 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 162 | 20250324 | 162100 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 163 | 20250324 | 162000 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 164 | 20250324 | 161900 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 165 | 20250324 | 161800 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 166 | 20250324 | 161700 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 167 | 20250324 | 161600 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 168 | 20250324 | 161500 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 169 | 20250324 | 161400 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 170 | 20250324 | 161300 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 171 | 20250324 | 161200 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 172 | 20250324 | 161100 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 173 | 20250324 | 161000 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 174 | 20250324 | 160900 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 175 | 20250324 | 160800 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 176 | 20250324 | 160700 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 177 | 20250324 | 160600 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 178 | 20250324 | 160500 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 179 | 20250324 | 160400 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 180 | 20250324 | 160300 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 181 | 20250324 | 160200 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 182 | 20250324 | 160100 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 5853 |
| 183 | 20250324 | 160000 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 184 | 20250324 | 155900 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 185 | 20250324 | 155800 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 186 | 20250324 | 155700 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 187 | 20250324 | 155600 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20250324 | 155500 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20250324 | 155400 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20250324 | 155300 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20250324 | 155200 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20250324 | 155100 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20250324 | 155000 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20250324 | 154900 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20250324 | 154800 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 196 | 20250324 | 154700 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 197 | 20250324 | 154600 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 198 | 20250324 | 154500 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 199 | 20250324 | 154400 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 200 | 20250324 | 154300 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 201 | 20250324 | 154200 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 202 | 20250324 | 154100 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 203 | 20250324 | 154000 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 204 | 20250324 | 153900 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 205 | 20250324 | 153800 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 206 | 20250324 | 153700 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 207 | 20250324 | 153600 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 208 | 20250324 | 153500 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 209 | 20250324 | 153400 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 210 | 20250324 | 153300 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 211 | 20250324 | 153200 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 0 |
| 212 | 20250324 | 153100 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 5853 |
| 213 | 20250324 | 153000 | 6565230825 | 25800 | 25800 | 25800 | 25800 | 5853 |
| 214 | 20250324 | 152900 | 6414223425 | 25850 | 25850 | 25850 | 25850 | 0 |
| 215 | 20250324 | 152800 | 6414223425 | 25850 | 25850 | 25850 | 25850 | 0 |
| 216 | 20250324 | 152700 | 6414223425 | 25850 | 25850 | 25850 | 25850 | 0 |
| 217 | 20250324 | 152600 | 6414223425 | 25850 | 25850 | 25850 | 25850 | 0 |
| 218 | 20250324 | 152500 | 6414223425 | 25850 | 25850 | 25850 | 25850 | 0 |
| 219 | 20250324 | 152400 | 6414223425 | 25850 | 25850 | 25850 | 25850 | 0 |
| 220 | 20250324 | 152300 | 6414223425 | 25850 | 25850 | 25850 | 25850 | 0 |
| 221 | 20250324 | 152200 | 6414223425 | 25850 | 25850 | 25850 | 25850 | 0 |
| 222 | 20250324 | 152100 | 6414223425 | 25850 | 25850 | 25850 | 25850 | 0 |
| 223 | 20250324 | 152000 | 6414223425 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20250324 | 151900 | 6414223425 | 25850 | 25850 | 25850 | 25800 | 804 |
| 225 | 20250324 | 151800 | 6393457675 | 25800 | 25850 | 25850 | 25800 | 553 |
| 226 | 20250324 | 151700 | 6379177025 | 25825 | 25850 | 25850 | 25800 | 770 |
| 227 | 20250324 | 151600 | 6359294625 | 25750 | 25700 | 25800 | 25700 | 1566 |
| 228 | 20250324 | 151500 | 6318943875 | 25750 | 25750 | 25750 | 25700 | 1305 |
| 229 | 20250324 | 151400 | 6285363025 | 25750 | 25750 | 25800 | 25700 | 816 |
| 230 | 20250324 | 151300 | 6264367000 | 25750 | 25800 | 25800 | 25700 | 1038 |
| 231 | 20250324 | 151200 | 6237629700 | 25750 | 25800 | 25850 | 25750 | 491 |
| 232 | 20250324 | 151100 | 6224972150 | 25750 | 25800 | 25800 | 25750 | 659 |
| 233 | 20250324 | 151000 | 6207998900 | 25750 | 25750 | 25800 | 25750 | 532 |
| 234 | 20250324 | 150900 | 6194294000 | 25750 | 25700 | 25800 | 25700 | 2031 |
| 235 | 20250324 | 150800 | 6141916100 | 25700 | 25800 | 25800 | 25700 | 595 |
| 236 | 20250324 | 150700 | 6126596600 | 25750 | 25800 | 25800 | 25750 | 596 |
| 237 | 20250324 | 150600 | 6111247800 | 25800 | 25750 | 25800 | 25750 | 1688 |
| 238 | 20250324 | 150500 | 6067736450 | 25750 | 25800 | 25800 | 25750 | 1632 |
| 239 | 20250324 | 150400 | 6025698400 | 25750 | 25800 | 25800 | 25750 | 533 |
| 240 | 20250324 | 150300 | 6011958750 | 25850 | 25850 | 25850 | 25800 | 1731 |
| 241 | 20250324 | 150200 | 5967296350 | 25850 | 25850 | 25900 | 25800 | 436 |
| 242 | 20250324 | 150100 | 5956029750 | 25850 | 25800 | 25900 | 25800 | 850 |
| 243 | 20250324 | 150000 | 5934034250 | 25800 | 25750 | 25900 | 25750 | 888 |
| 244 | 20250324 | 145900 | 5911101400 | 25750 | 25750 | 25800 | 25750 | 658 |
| 245 | 20250324 | 145800 | 5894154100 | 25800 | 25800 | 25850 | 25800 | 1108 |
| 246 | 20250324 | 145700 | 5865558450 | 25800 | 25800 | 25850 | 25800 | 671 |
| 247 | 20250324 | 145600 | 5848246200 | 25800 | 25750 | 25850 | 25750 | 1507 |
| 248 | 20250324 | 145500 | 5809385800 | 25750 | 25750 | 25800 | 25750 | 775 |
| 249 | 20250324 | 145400 | 5789424450 | 25775 | 25750 | 25800 | 25750 | 1024 |
| 250 | 20250324 | 145300 | 5763047725 | 25750 | 25750 | 25800 | 25750 | 664 |
| 251 | 20250324 | 145200 | 5745949525 | 25750 | 25750 | 25800 | 25750 | 661 |
| 252 | 20250324 | 145100 | 5728928375 | 25750 | 25750 | 25800 | 25650 | 2544 |
| 253 | 20250324 | 145000 | 5663503350 | 25750 | 25750 | 25800 | 25700 | 947 |
| 254 | 20250324 | 144900 | 5639130050 | 25750 | 25700 | 25750 | 25700 | 1377 |
| 255 | 20250324 | 144800 | 5603735500 | 25700 | 25700 | 25750 | 25700 | 876 |
| 256 | 20250324 | 144700 | 5581220400 | 25700 | 25700 | 25750 | 25700 | 752 |
| 257 | 20250324 | 144600 | 5561881000 | 25750 | 25750 | 25800 | 25700 | 1197 |
| 258 | 20250324 | 144500 | 5531099825 | 25750 | 25750 | 25800 | 25700 | 806 |
| 259 | 20250324 | 144400 | 5510367425 | 25750 | 25800 | 25850 | 25750 | 902 |
| 260 | 20250324 | 144300 | 5487108825 | 25800 | 25800 | 25850 | 25800 | 606 |
| 261 | 20250324 | 144200 | 5471463275 | 25800 | 25750 | 25800 | 25750 | 638 |
| 262 | 20250324 | 144100 | 5455025025 | 25750 | 25700 | 25850 | 25700 | 629 |
| 263 | 20250324 | 144000 | 5438813575 | 25700 | 25700 | 25800 | 25700 | 541 |
| 264 | 20250324 | 143900 | 5424891475 | 25700 | 25700 | 25750 | 25700 | 1051 |
| 265 | 20250324 | 143800 | 5397870425 | 25700 | 25750 | 25800 | 25700 | 4070 |
| 266 | 20250324 | 143700 | 5293263875 | 25750 | 25750 | 25800 | 25750 | 764 |
| 267 | 20250324 | 143600 | 5273590575 | 25800 | 25800 | 25800 | 25750 | 3997 |
| 268 | 20250324 | 143500 | 5170646175 | 25800 | 25800 | 25850 | 25800 | 758 |
| 269 | 20250324 | 143400 | 5151080425 | 25800 | 25800 | 25850 | 25800 | 4541 |
| 270 | 20250324 | 143300 | 5033910775 | 25800 | 25850 | 25850 | 25800 | 2235 |
| 271 | 20250324 | 143200 | 4976245325 | 25850 | 25900 | 25900 | 25800 | 3240 |
| 272 | 20250324 | 143100 | 4892602275 | 25900 | 25850 | 25900 | 25800 | 435 |
| 273 | 20250324 | 143000 | 4881365675 | 25850 | 25800 | 25850 | 25800 | 2201 |
| 274 | 20250324 | 142900 | 4824485525 | 25800 | 25800 | 25850 | 25800 | 4481 |
| 275 | 20250324 | 142800 | 4708875275 | 25800 | 25850 | 25900 | 25800 | 1040 |
| 276 | 20250324 | 142700 | 4681982550 | 25850 | 25850 | 25900 | 25850 | 518 |
| 277 | 20250324 | 142600 | 4668591200 | 25850 | 25900 | 25900 | 25850 | 911 |
| 278 | 20250324 | 142500 | 4645017250 | 25900 | 25900 | 25950 | 25900 | 472 |
| 279 | 20250324 | 142400 | 4632789825 | 25925 | 25950 | 25975 | 25900 | 908 |
| 280 | 20250324 | 142300 | 4609244575 | 25950 | 25950 | 25975 | 25950 | 119 |
| 281 | 20250324 | 142200 | 4606156175 | 25950 | 25975 | 25975 | 25950 | 106 |
| 282 | 20250324 | 142100 | 4603405125 | 25950 | 25925 | 26000 | 25925 | 277 |
| 283 | 20250324 | 142000 | 4596216725 | 25925 | 25900 | 25950 | 25900 | 271 |
| 284 | 20250324 | 141900 | 4589185500 | 25950 | 25950 | 25950 | 25900 | 100 |
| 285 | 20250324 | 141800 | 4586591425 | 25950 | 25900 | 25950 | 25900 | 552 |
| 286 | 20250324 | 141700 | 4572281550 | 25900 | 25925 | 25925 | 25900 | 172 |
| 287 | 20250324 | 141600 | 4567825825 | 25925 | 25925 | 25925 | 25900 | 265 |
| 288 | 20250324 | 141500 | 4560957825 | 25900 | 25900 | 25950 | 25900 | 69 |
| 289 | 20250324 | 141400 | 4559170275 | 25950 | 25900 | 25950 | 25900 | 556 |
| 290 | 20250324 | 141300 | 4544745550 | 25950 | 25900 | 25950 | 25900 | 389 |
| 291 | 20250324 | 141200 | 4534654050 | 25900 | 25925 | 25925 | 25900 | 44 |
| 292 | 20250324 | 141100 | 4533514225 | 25900 | 25900 | 25925 | 25900 | 243 |
| 293 | 20250324 | 141000 | 4527220325 | 25925 | 25950 | 25950 | 25900 | 118 |
| 294 | 20250324 | 140900 | 4524163425 | 25900 | 25925 | 25950 | 25900 | 310 |
| 295 | 20250324 | 140800 | 4516123525 | 25900 | 25900 | 25950 | 25900 | 124 |
| 296 | 20250324 | 140700 | 4512911625 | 25950 | 25925 | 25950 | 25900 | 150 |
| 297 | 20250324 | 140600 | 4509024925 | 25900 | 25900 | 25950 | 25900 | 184 |
| 298 | 20250324 | 140500 | 4504258500 | 25900 | 25900 | 25950 | 25900 | 261 |
| 299 | 20250324 | 140400 | 4497490300 | 25925 | 25950 | 25950 | 25900 | 73 |
| 300 | 20250324 | 140300 | 4495599300 | 25900 | 25850 | 25900 | 25850 | 724 |
| 301 | 20250324 | 140200 | 4476850225 | 25875 | 25875 | 25900 | 25850 | 104 |
| 302 | 20250324 | 140100 | 4474161300 | 25900 | 25875 | 25900 | 25850 | 241 |
| 303 | 20250324 | 140000 | 4467922075 | 25875 | 25900 | 25950 | 25875 | 1393 |
| 304 | 20250324 | 135900 | 4431843575 | 25900 | 25900 | 25900 | 25850 | 1086 |
| 305 | 20250324 | 135800 | 4403722650 | 25850 | 25900 | 25900 | 25850 | 385 |
| 306 | 20250324 | 135700 | 4393758350 | 25850 | 25850 | 25900 | 25850 | 133 |
| 307 | 20250324 | 135600 | 4390320200 | 25850 | 25900 | 25900 | 25850 | 111 |
| 308 | 20250324 | 135500 | 4387450600 | 25900 | 25900 | 25900 | 25850 | 259 |
| 309 | 20250324 | 135400 | 4380754600 | 25900 | 25900 | 25900 | 25850 | 321 |
| 310 | 20250324 | 135300 | 4372446200 | 25850 | 25850 | 25900 | 25850 | 178 |
| 311 | 20250324 | 135200 | 4367843850 | 25850 | 25900 | 25900 | 25850 | 316 |
| 312 | 20250324 | 135100 | 4359674900 | 25850 | 25850 | 25900 | 25850 | 141 |
| 313 | 20250324 | 135000 | 4356030000 | 25900 | 25850 | 25900 | 25850 | 278 |
| 314 | 20250324 | 134900 | 4348835200 | 25850 | 25900 | 25900 | 25850 | 100 |
| 315 | 20250324 | 134800 | 4346247150 | 25900 | 25850 | 25900 | 25800 | 386 |
| 316 | 20250324 | 134700 | 4336271350 | 25850 | 25900 | 25900 | 25800 | 1203 |
| 317 | 20250324 | 134600 | 4305206750 | 25900 | 25900 | 25900 | 25850 | 360 |
| 318 | 20250324 | 134500 | 4295886300 | 25850 | 25850 | 25900 | 25850 | 253 |
| 319 | 20250324 | 134400 | 4289345900 | 25850 | 25950 | 25950 | 25850 | 162 |
| 320 | 20250324 | 134300 | 4285152100 | 25950 | 25900 | 25950 | 25900 | 266 |
| 321 | 20250324 | 134200 | 4278262050 | 25850 | 25800 | 25850 | 25800 | 496 |
| 322 | 20250324 | 134100 | 4265449000 | 25850 | 25850 | 25850 | 25800 | 128 |
| 323 | 20250324 | 134000 | 4262142250 | 25800 | 25850 | 25850 | 25800 | 62 |
| 324 | 20250324 | 133900 | 4260541550 | 25850 | 25850 | 25900 | 25800 | 1307 |
| 325 | 20250324 | 133800 | 4226755950 | 25850 | 25900 | 25900 | 25850 | 167 |
| 326 | 20250324 | 133700 | 4222432375 | 25900 | 25850 | 25900 | 25850 | 50 |
| 327 | 20250324 | 133600 | 4221139775 | 25900 | 25850 | 25900 | 25800 | 1107 |
| 328 | 20250324 | 133500 | 4192494675 | 25800 | 25900 | 25900 | 25800 | 2133 |
| 329 | 20250324 | 133400 | 4137371025 | 25850 | 25850 | 25900 | 25850 | 339 |
| 330 | 20250324 | 133300 | 4128607125 | 25850 | 25900 | 25900 | 25850 | 117 |
| 331 | 20250324 | 133200 | 4125579875 | 25900 | 25900 | 25900 | 25850 | 288 |
| 332 | 20250324 | 133100 | 4118126475 | 25850 | 25900 | 25900 | 25850 | 988 |
| 333 | 20250324 | 133000 | 4092561675 | 25850 | 25900 | 25900 | 25850 | 197 |
| 334 | 20250324 | 132900 | 4087467775 | 25900 | 25900 | 25950 | 25850 | 211 |
| 335 | 20250324 | 132800 | 4082003975 | 25900 | 25900 | 25950 | 25900 | 208 |
| 336 | 20250324 | 132700 | 4076616675 | 25950 | 25900 | 25950 | 25900 | 799 |
| 337 | 20250324 | 132600 | 4055909075 | 25900 | 25900 | 25950 | 25900 | 604 |
| 338 | 20250324 | 132500 | 4040265125 | 25950 | 25900 | 25950 | 25900 | 114 |
| 339 | 20250324 | 132400 | 4037312125 | 25900 | 26000 | 26000 | 25900 | 984 |
| 340 | 20250324 | 132300 | 4011774375 | 25950 | 25950 | 26000 | 25950 | 417 |
| 341 | 20250324 | 132200 | 4000945725 | 25950 | 26000 | 26000 | 25950 | 255 |
| 342 | 20250324 | 132100 | 3994316025 | 26050 | 26050 | 26050 | 26000 | 125 |
| 343 | 20250324 | 132000 | 3991061125 | 26050 | 26050 | 26050 | 26000 | 320 |
| 344 | 20250324 | 131900 | 3982729875 | 26000 | 26000 | 26000 | 26000 | 145 |
| 345 | 20250324 | 131800 | 3978959875 | 26000 | 26000 | 26050 | 26000 | 9 |
| 346 | 20250324 | 131700 | 3978725775 | 26000 | 26000 | 26050 | 26000 | 1348 |
| 347 | 20250324 | 131600 | 3943677475 | 26050 | 26000 | 26050 | 26000 | 202 |
| 348 | 20250324 | 131500 | 3938416925 | 26050 | 26050 | 26050 | 26000 | 52 |
| 349 | 20250324 | 131400 | 3937062925 | 26050 | 26000 | 26050 | 26000 | 238 |
| 350 | 20250324 | 131300 | 3930864775 | 26050 | 26000 | 26050 | 26000 | 53 |
| 351 | 20250324 | 131200 | 3929485725 | 26050 | 26050 | 26100 | 26050 | 484 |
| 352 | 20250324 | 131100 | 3916877375 | 26100 | 26100 | 26100 | 26050 | 125 |
| 353 | 20250324 | 131000 | 3913619825 | 26100 | 26100 | 26100 | 26050 | 22 |
| 354 | 20250324 | 130900 | 3913046275 | 26100 | 26100 | 26100 | 26050 | 314 |
| 355 | 20250324 | 130800 | 3904857075 | 26050 | 26100 | 26100 | 26050 | 87 |
| 356 | 20250324 | 130700 | 3902590075 | 26050 | 26100 | 26100 | 26050 | 96 |
| 357 | 20250324 | 130600 | 3900085125 | 26100 | 26050 | 26100 | 26050 | 40 |
| 358 | 20250324 | 130500 | 3899043025 | 26050 | 26100 | 26100 | 26050 | 249 |
| 359 | 20250324 | 130400 | 3892547175 | 26100 | 26100 | 26100 | 26050 | 41 |
| 360 | 20250324 | 130300 | 3891478275 | 26050 | 26000 | 26100 | 26000 | 100 |
| 361 | 20250324 | 130200 | 3888874375 | 26000 | 26050 | 26050 | 26000 | 543 |
| 362 | 20250324 | 130100 | 3874753975 | 26050 | 26050 | 26050 | 26000 | 192 |
| 363 | 20250324 | 130000 | 3869754475 | 26050 | 26000 | 26050 | 26000 | 179 |
| 364 | 20250324 | 125900 | 3865098675 | 26050 | 26000 | 26050 | 26000 | 5 |
| 365 | 20250324 | 125800 | 3864968475 | 26050 | 26050 | 26050 | 26000 | 123 |
| 366 | 20250324 | 125700 | 3861768475 | 26050 | 26050 | 26050 | 26000 | 207 |
| 367 | 20250324 | 125600 | 3856376675 | 26050 | 26050 | 26050 | 26000 | 29 |
| 368 | 20250324 | 125500 | 3855622575 | 26000 | 26000 | 26000 | 26000 | 282 |
| 369 | 20250324 | 125400 | 3848290575 | 26000 | 26000 | 26050 | 26000 | 1205 |
| 370 | 20250324 | 125300 | 3816950825 | 26000 | 26100 | 26100 | 26000 | 227 |
| 371 | 20250324 | 125200 | 3811043275 | 26050 | 26100 | 26100 | 26050 | 211 |
| 372 | 20250324 | 125100 | 3805546575 | 26050 | 26100 | 26100 | 26050 | 442 |
| 373 | 20250324 | 125000 | 3794030625 | 26050 | 26050 | 26100 | 26050 | 389 |
| 374 | 20250324 | 124900 | 3783896575 | 26000 | 26050 | 26050 | 26000 | 186 |
| 375 | 20250324 | 124800 | 3779058025 | 26050 | 26000 | 26050 | 26000 | 115 |
| 376 | 20250324 | 124700 | 3776065950 | 26050 | 26100 | 26100 | 26050 | 52 |
| 377 | 20250324 | 124600 | 3774710550 | 26000 | 26000 | 26050 | 26000 | 450 |
| 378 | 20250324 | 124500 | 3762997300 | 26050 | 26050 | 26050 | 26000 | 110 |
| 379 | 20250324 | 124400 | 3760132300 | 26050 | 26050 | 26050 | 26000 | 235 |
| 380 | 20250324 | 124300 | 3754014800 | 26050 | 26000 | 26050 | 26000 | 52 |
| 381 | 20250324 | 124200 | 3752661750 | 26050 | 26000 | 26050 | 26000 | 174 |
| 382 | 20250324 | 124100 | 3748129200 | 26050 | 25950 | 26050 | 25950 | 58 |
| 383 | 20250324 | 124000 | 3746621050 | 26000 | 26050 | 26050 | 25950 | 573 |
| 384 | 20250324 | 123900 | 3731721100 | 26050 | 26050 | 26050 | 26000 | 369 |
| 385 | 20250324 | 123800 | 3722115400 | 26050 | 26050 | 26050 | 26000 | 207 |
| 386 | 20250324 | 123700 | 3716730950 | 26000 | 26000 | 26050 | 26000 | 523 |
| 387 | 20250324 | 123600 | 3703112400 | 26050 | 26050 | 26050 | 26050 | 8 |
| 388 | 20250324 | 123500 | 3702904000 | 26050 | 26000 | 26050 | 26000 | 98 |
| 389 | 20250324 | 123400 | 3700355350 | 26000 | 26000 | 26000 | 25950 | 46 |
| 390 | 20250324 | 123300 | 3699160250 | 26000 | 26000 | 26000 | 25950 | 154 |
| 391 | 20250324 | 123200 | 3695157550 | 26000 | 26000 | 26000 | 25950 | 33 |
| 392 | 20250324 | 123100 | 3694300150 | 26000 | 26000 | 26050 | 25950 | 205 |
| 393 | 20250324 | 123000 | 3688969450 | 25950 | 26000 | 26000 | 25950 | 138 |
| 394 | 20250324 | 122900 | 3685386850 | 26000 | 26000 | 26000 | 25950 | 220 |
| 395 | 20250324 | 122800 | 3679667000 | 25950 | 26000 | 26000 | 25950 | 54 |
| 396 | 20250324 | 122700 | 3678265300 | 25950 | 25950 | 25950 | 25950 | 144 |
| 397 | 20250324 | 122600 | 3674528500 | 25950 | 26000 | 26000 | 25950 | 591 |
| 398 | 20250324 | 122500 | 3659186550 | 25950 | 26000 | 26000 | 25950 | 66 |
| 399 | 20250324 | 122400 | 3657472250 | 25950 | 25975 | 26000 | 25950 | 216 |
| 400 | 20250324 | 122300 | 3651857525 | 25950 | 26000 | 26025 | 25950 | 501 |
| 401 | 20250324 | 122200 | 3638843525 | 26025 | 26025 | 26025 | 26025 | 13 |
| 402 | 20250324 | 122100 | 3638505200 | 26025 | 26050 | 26050 | 26000 | 292 |
| 403 | 20250324 | 122000 | 3630912425 | 26050 | 26050 | 26050 | 26000 | 200 |
| 404 | 20250324 | 121900 | 3625704075 | 26050 | 26100 | 26100 | 26000 | 852 |
| 405 | 20250324 | 121800 | 3603508575 | 26100 | 26050 | 26100 | 26050 | 139 |
| 406 | 20250324 | 121700 | 3599887075 | 26050 | 26050 | 26100 | 26050 | 44 |
| 407 | 20250324 | 121600 | 3598740125 | 26050 | 26100 | 26100 | 26050 | 171 |
| 408 | 20250324 | 121500 | 3594277175 | 26100 | 26100 | 26100 | 26050 | 91 |
| 409 | 20250324 | 121400 | 3591903425 | 26100 | 26100 | 26100 | 26050 | 45 |
| 410 | 20250324 | 121300 | 3590729775 | 26100 | 26100 | 26100 | 26100 | 37 |
| 411 | 20250324 | 121200 | 3589764075 | 26100 | 26100 | 26100 | 26050 | 207 |
| 412 | 20250324 | 121100 | 3584363225 | 26100 | 26100 | 26100 | 26050 | 33 |
| 413 | 20250324 | 121000 | 3583502625 | 26050 | 26100 | 26100 | 26050 | 47 |
| 414 | 20250324 | 120900 | 3582277575 | 26100 | 26100 | 26100 | 26100 | 46 |
| 415 | 20250324 | 120800 | 3581076975 | 26050 | 26100 | 26100 | 26050 | 207 |
| 416 | 20250324 | 120700 | 3575674775 | 26100 | 26100 | 26100 | 26050 | 233 |
| 417 | 20250324 | 120600 | 3569595075 | 26100 | 26100 | 26100 | 26050 | 135 |
| 418 | 20250324 | 120500 | 3566071725 | 26050 | 26000 | 26100 | 26000 | 256 |
| 419 | 20250324 | 120400 | 3559409325 | 26000 | 26000 | 26050 | 26000 | 8 |
| 420 | 20250324 | 120300 | 3559201275 | 26000 | 26050 | 26100 | 26000 | 109 |
| 421 | 20250324 | 120200 | 3556361175 | 26100 | 26100 | 26100 | 26050 | 109 |
| 422 | 20250324 | 120100 | 3553517675 | 26100 | 26050 | 26100 | 26000 | 215 |
| 423 | 20250324 | 120000 | 3547916725 | 26050 | 26050 | 26050 | 25950 | 143 |
| 424 | 20250324 | 115900 | 3544194125 | 26000 | 26000 | 26000 | 26000 | 704 |
| 425 | 20250324 | 115800 | 3525890125 | 26000 | 26000 | 26000 | 25950 | 34 |
| 426 | 20250324 | 115700 | 3525006275 | 26000 | 25950 | 26000 | 25950 | 203 |
| 427 | 20250324 | 115600 | 3519730275 | 26000 | 26000 | 26000 | 25950 | 21 |
| 428 | 20250324 | 115500 | 3519184425 | 26000 | 25950 | 26000 | 25950 | 36 |
| 429 | 20250324 | 115400 | 3518249725 | 25950 | 26000 | 26000 | 25950 | 57 |
| 430 | 20250324 | 115300 | 3516768500 | 26000 | 26000 | 26000 | 25950 | 300 |
| 431 | 20250324 | 115200 | 3508968650 | 26000 | 25950 | 26000 | 25950 | 72 |
| 432 | 20250324 | 115100 | 3507099250 | 25950 | 25950 | 26000 | 25950 | 199 |
| 433 | 20250324 | 115000 | 3501934550 | 26000 | 25950 | 26050 | 25950 | 1580 |
| 434 | 20250324 | 114900 | 3460926850 | 25950 | 25900 | 25950 | 25900 | 177 |
| 435 | 20250324 | 114800 | 3456340050 | 25900 | 25900 | 25950 | 25900 | 381 |
| 436 | 20250324 | 114700 | 3446471950 | 25900 | 25950 | 25950 | 25900 | 173 |
| 437 | 20250324 | 114600 | 3441984400 | 25950 | 25900 | 25950 | 25900 | 174 |
| 438 | 20250324 | 114500 | 3437469400 | 25900 | 25950 | 25950 | 25900 | 26 |
| 439 | 20250324 | 114400 | 3436795000 | 25900 | 25950 | 25950 | 25900 | 345 |
| 440 | 20250324 | 114300 | 3427856950 | 25900 | 25950 | 25950 | 25900 | 154 |
| 441 | 20250324 | 114200 | 3423866550 | 25950 | 25900 | 25950 | 25900 | 291 |
| 442 | 20250324 | 114100 | 3416316450 | 25950 | 26000 | 26000 | 25950 | 1066 |
| 443 | 20250324 | 114000 | 3388653700 | 25950 | 26050 | 26050 | 25900 | 1063 |
| 444 | 20250324 | 113900 | 3361071800 | 26000 | 26050 | 26050 | 26000 | 68 |
| 445 | 20250324 | 113800 | 3359302350 | 26050 | 26000 | 26050 | 26000 | 181 |
| 446 | 20250324 | 113700 | 3354587450 | 26000 | 26000 | 26050 | 26000 | 317 |
| 447 | 20250324 | 113600 | 3346344800 | 26050 | 26050 | 26050 | 26000 | 42 |
| 448 | 20250324 | 113500 | 3345250750 | 26000 | 26050 | 26050 | 26000 | 332 |
| 449 | 20250324 | 113400 | 3336602300 | 26050 | 26050 | 26050 | 26000 | 301 |
| 450 | 20250324 | 113300 | 3328776150 | 26000 | 26050 | 26050 | 26000 | 29 |
| 451 | 20250324 | 113200 | 3328021150 | 26050 | 26050 | 26100 | 26050 | 59 |
| 452 | 20250324 | 113100 | 3326484150 | 26050 | 26050 | 26100 | 26050 | 215 |
| 453 | 20250324 | 113000 | 3320874950 | 26050 | 26100 | 26100 | 26050 | 251 |
| 454 | 20250324 | 112900 | 3314335850 | 26050 | 26050 | 26100 | 26050 | 148 |
| 455 | 20250324 | 112800 | 3310480400 | 26050 | 26100 | 26100 | 26050 | 81 |
| 456 | 20250324 | 112700 | 3308369600 | 26050 | 26050 | 26100 | 26050 | 145 |
| 457 | 20250324 | 112600 | 3304592200 | 26050 | 26050 | 26100 | 26050 | 232 |
| 458 | 20250324 | 112500 | 3298548200 | 26050 | 26100 | 26100 | 26050 | 18 |
| 459 | 20250324 | 112400 | 3298078550 | 26100 | 26100 | 26100 | 26050 | 238 |
| 460 | 20250324 | 112300 | 3291874750 | 26100 | 26100 | 26150 | 26050 | 627 |
| 461 | 20250324 | 112200 | 3275509550 | 26150 | 26150 | 26150 | 26100 | 106 |
| 462 | 20250324 | 112100 | 3272738150 | 26150 | 26150 | 26200 | 26150 | 262 |
| 463 | 20250324 | 112000 | 3265886150 | 26150 | 26150 | 26150 | 26100 | 343 |
| 464 | 20250324 | 111900 | 3256923900 | 26200 | 26150 | 26200 | 26100 | 380 |
| 465 | 20250324 | 111800 | 3246988000 | 26150 | 26100 | 26200 | 26100 | 550 |
| 466 | 20250324 | 111700 | 3232612100 | 26150 | 26150 | 26150 | 26100 | 409 |
| 467 | 20250324 | 111600 | 3221917100 | 26100 | 26100 | 26150 | 26100 | 500 |
| 468 | 20250324 | 111500 | 3208850350 | 26100 | 26000 | 26100 | 26000 | 220 |
| 469 | 20250324 | 111400 | 3203123200 | 26050 | 26000 | 26050 | 26000 | 195 |
| 470 | 20250324 | 111300 | 3198052050 | 26050 | 26050 | 26050 | 26000 | 39 |
| 471 | 20250324 | 111200 | 3197036375 | 26050 | 26050 | 26050 | 26000 | 491 |
| 472 | 20250324 | 111100 | 3184252825 | 26050 | 26000 | 26050 | 26000 | 278 |
| 473 | 20250324 | 111000 | 3177023425 | 26025 | 26000 | 26025 | 26000 | 845 |
| 474 | 20250324 | 110900 | 3155052925 | 26050 | 26050 | 26075 | 26000 | 1478 |
| 475 | 20250324 | 110800 | 3116617650 | 26100 | 26050 | 26100 | 26050 | 455 |
| 476 | 20250324 | 110700 | 3104750000 | 26000 | 26050 | 26050 | 26000 | 276 |
| 477 | 20250324 | 110600 | 3097565350 | 26050 | 26050 | 26100 | 26050 | 575 |
| 478 | 20250324 | 110500 | 3082586500 | 26100 | 26050 | 26100 | 26050 | 45 |
| 479 | 20250324 | 110400 | 3081412150 | 26050 | 26050 | 26050 | 26050 | 223 |
| 480 | 20250324 | 110300 | 3075603000 | 26000 | 26000 | 26050 | 26000 | 251 |
| 481 | 20250324 | 110200 | 3069076500 | 26100 | 26050 | 26100 | 26050 | 391 |
| 482 | 20250324 | 110100 | 3058890650 | 26000 | 26000 | 26000 | 25950 | 2684 |
| 483 | 20250324 | 110000 | 2989110450 | 26000 | 25900 | 26000 | 25900 | 1039 |
| 484 | 20250324 | 105900 | 2962155000 | 25900 | 25900 | 25950 | 25900 | 23 |
| 485 | 20250324 | 105800 | 2961558550 | 25900 | 25900 | 25950 | 25850 | 3963 |
| 486 | 20250324 | 105700 | 2858839900 | 25900 | 25900 | 25900 | 25850 | 203 |
| 487 | 20250324 | 105600 | 2853582850 | 25900 | 25900 | 25900 | 25850 | 127 |
| 488 | 20250324 | 105500 | 2850297250 | 25850 | 25850 | 25850 | 25850 | 178 |
| 489 | 20250324 | 105400 | 2845695950 | 25850 | 25800 | 25900 | 25800 | 619 |
| 490 | 20250324 | 105300 | 2829702500 | 25800 | 25850 | 25850 | 25775 | 353 |
| 491 | 20250324 | 105200 | 2820586075 | 25850 | 25850 | 25850 | 25800 | 1008 |
| 492 | 20250324 | 105100 | 2794579425 | 25850 | 25900 | 25900 | 25850 | 877 |
| 493 | 20250324 | 105000 | 2771907975 | 25900 | 25900 | 25900 | 25850 | 520 |
| 494 | 20250324 | 104900 | 2758457825 | 25850 | 25850 | 25900 | 25850 | 203 |
| 495 | 20250324 | 104800 | 2753210075 | 25850 | 25900 | 25900 | 25850 | 137 |
| 496 | 20250324 | 104700 | 2749668575 | 25850 | 25900 | 25900 | 25850 | 264 |
| 497 | 20250324 | 104600 | 2742843675 | 25900 | 25900 | 25950 | 25850 | 1092 |
| 498 | 20250324 | 104500 | 2714553875 | 25950 | 25800 | 25950 | 25800 | 2825 |
| 499 | 20250324 | 104400 | 2641413625 | 25800 | 25875 | 25875 | 25775 | 8956 |
| 500 | 20250324 | 104300 | 2410332475 | 25850 | 25850 | 25875 | 25850 | 438 |
| 501 | 20250324 | 104200 | 2399007650 | 25875 | 25850 | 25875 | 25850 | 205 |
| 502 | 20250324 | 104100 | 2393704325 | 25875 | 25875 | 25875 | 25850 | 1004 |
| 503 | 20250324 | 104000 | 2367750475 | 25875 | 25875 | 25875 | 25850 | 48 |
| 504 | 20250324 | 103900 | 2366509275 | 25850 | 25875 | 25875 | 25850 | 327 |
| 505 | 20250324 | 103800 | 2358055975 | 25850 | 25850 | 25875 | 25850 | 410 |
| 506 | 20250324 | 103700 | 2347452925 | 25875 | 25850 | 25875 | 25850 | 247 |
| 507 | 20250324 | 103600 | 2341067775 | 25875 | 25875 | 25875 | 25850 | 1043 |
| 508 | 20250324 | 103500 | 2314085700 | 25875 | 25900 | 25900 | 25850 | 2422 |
| 509 | 20250324 | 103400 | 2251463775 | 25925 | 25900 | 25925 | 25900 | 1538 |
| 510 | 20250324 | 103300 | 2211625250 | 25925 | 25925 | 25925 | 25900 | 192 |
| 511 | 20250324 | 103200 | 2206651025 | 25900 | 25900 | 25925 | 25900 | 222 |
| 512 | 20250324 | 103100 | 2200898950 | 25900 | 25900 | 25925 | 25900 | 912 |
| 513 | 20250324 | 103000 | 2177262525 | 25925 | 25925 | 25925 | 25900 | 127 |
| 514 | 20250324 | 102900 | 2173971500 | 25900 | 25925 | 25925 | 25900 | 165 |
| 515 | 20250324 | 102800 | 2169697675 | 25925 | 25925 | 25925 | 25900 | 33 |
| 516 | 20250324 | 102700 | 2168842725 | 25925 | 25900 | 25925 | 25900 | 371 |
| 517 | 20250324 | 102600 | 2159229700 | 25900 | 25900 | 25925 | 25900 | 1184 |
| 518 | 20250324 | 102500 | 2128563500 | 25925 | 25925 | 25925 | 25900 | 16 |
| 519 | 20250324 | 102400 | 2128148800 | 25900 | 25975 | 25975 | 25900 | 1727 |
| 520 | 20250324 | 102300 | 2083337225 | 25975 | 25975 | 25975 | 25950 | 328 |
| 521 | 20250324 | 102200 | 2074821475 | 25975 | 26000 | 26000 | 25950 | 24 |
| 522 | 20250324 | 102100 | 2074197925 | 26000 | 25950 | 26000 | 25950 | 204 |
| 523 | 20250324 | 102000 | 2068902675 | 25950 | 26000 | 26000 | 25900 | 2082 |
| 524 | 20250324 | 101900 | 2014977125 | 25950 | 25950 | 25950 | 25900 | 2621 |
| 525 | 20250324 | 101800 | 1947068925 | 25950 | 25925 | 25950 | 25925 | 208 |
| 526 | 20250324 | 101700 | 1941673675 | 25925 | 25975 | 25975 | 25900 | 2326 |
| 527 | 20250324 | 101600 | 1881315800 | 25975 | 25950 | 25975 | 25950 | 108 |
| 528 | 20250324 | 101500 | 1878512625 | 25950 | 25975 | 25975 | 25950 | 1727 |
| 529 | 20250324 | 101400 | 1833653950 | 26000 | 26050 | 26075 | 26000 | 2899 |
| 530 | 20250324 | 101300 | 1758195775 | 26100 | 26100 | 26100 | 26050 | 153 |
| 531 | 20250324 | 101200 | 1754209275 | 26100 | 26050 | 26100 | 26050 | 542 |
| 532 | 20250324 | 101100 | 1740066225 | 26100 | 26100 | 26100 | 26050 | 351 |
| 533 | 20250324 | 101000 | 1730908125 | 26100 | 26050 | 26100 | 26050 | 55 |
| 534 | 20250324 | 100900 | 1729475075 | 26050 | 26000 | 26050 | 26000 | 623 |
| 535 | 20250324 | 100800 | 1713262825 | 26050 | 26050 | 26050 | 26000 | 1448 |
| 536 | 20250324 | 100700 | 1675612525 | 26050 | 26050 | 26050 | 26000 | 200 |
| 537 | 20250324 | 100600 | 1670409175 | 26050 | 26050 | 26050 | 26000 | 441 |
| 538 | 20250324 | 100500 | 1658921825 | 26050 | 26000 | 26050 | 26000 | 584 |
| 539 | 20250324 | 100400 | 1643733575 | 26000 | 26050 | 26050 | 26000 | 39 |
| 540 | 20250324 | 100300 | 1642718175 | 26050 | 26050 | 26050 | 26050 | 16 |
| 541 | 20250324 | 100200 | 1642301375 | 26000 | 26050 | 26050 | 26000 | 60 |
| 542 | 20250324 | 100100 | 1640740625 | 26050 | 26100 | 26100 | 26050 | 289 |
| 543 | 20250324 | 100000 | 1633206875 | 26100 | 26100 | 26100 | 26050 | 32 |
| 544 | 20250324 | 095900 | 1632371725 | 26100 | 26150 | 26150 | 26100 | 229 |
| 545 | 20250324 | 095800 | 1626390825 | 26150 | 26050 | 26150 | 26050 | 2016 |
| 546 | 20250324 | 095700 | 1573771175 | 26100 | 26050 | 26100 | 26050 | 160 |
| 547 | 20250324 | 095600 | 1569602225 | 26050 | 26100 | 26100 | 26050 | 42 |
| 548 | 20250324 | 095500 | 1568507275 | 26000 | 26000 | 26100 | 26000 | 801 |
| 549 | 20250324 | 095400 | 1547675675 | 26050 | 26050 | 26050 | 26000 | 1072 |
| 550 | 20250324 | 095300 | 1519750175 | 26050 | 26100 | 26100 | 26050 | 178 |
| 551 | 20250324 | 095200 | 1515106375 | 26100 | 26050 | 26100 | 26000 | 450 |
| 552 | 20250324 | 095100 | 1503383625 | 26050 | 26000 | 26050 | 26000 | 105 |
| 553 | 20250324 | 095000 | 1500651425 | 26050 | 26050 | 26050 | 26050 | 31 |
| 554 | 20250324 | 094900 | 1499843875 | 26050 | 26050 | 26050 | 26000 | 329 |
| 555 | 20250324 | 094800 | 1491283975 | 26100 | 26100 | 26100 | 26050 | 32 |
| 556 | 20250324 | 094700 | 1490449675 | 26100 | 26050 | 26100 | 26000 | 774 |
| 557 | 20250324 | 094600 | 1470271575 | 26050 | 25950 | 26050 | 25900 | 1538 |
| 558 | 20250324 | 094500 | 1430376525 | 26000 | 25950 | 26000 | 25950 | 158 |
| 559 | 20250324 | 094400 | 1426275475 | 25950 | 26000 | 26000 | 25950 | 133 |
| 560 | 20250324 | 094300 | 1422818575 | 26000 | 26050 | 26050 | 25950 | 158 |
| 561 | 20250324 | 094200 | 1418710825 | 26000 | 26000 | 26050 | 26000 | 400 |
| 562 | 20250324 | 094100 | 1408310375 | 26050 | 26050 | 26050 | 26000 | 91 |
| 563 | 20250324 | 094000 | 1405940325 | 26050 | 26000 | 26050 | 25950 | 885 |
| 564 | 20250324 | 093900 | 1382966625 | 26000 | 26050 | 26100 | 26000 | 1123 |
| 565 | 20250324 | 093800 | 1353754225 | 26050 | 26100 | 26100 | 26050 | 24 |
| 566 | 20250324 | 093700 | 1353128375 | 26100 | 26100 | 26100 | 26050 | 328 |
| 567 | 20250324 | 093600 | 1344580075 | 26100 | 26100 | 26100 | 26050 | 82 |
| 568 | 20250324 | 093500 | 1342442625 | 26100 | 26100 | 26100 | 26100 | 467 |
| 569 | 20250324 | 093400 | 1330253925 | 26100 | 26000 | 26100 | 26000 | 82 |
| 570 | 20250324 | 093300 | 1328121825 | 26000 | 26100 | 26100 | 26000 | 348 |
| 571 | 20250324 | 093200 | 1319047725 | 26100 | 26000 | 26100 | 25950 | 1010 |
| 572 | 20250324 | 093100 | 1292734725 | 26000 | 26000 | 26000 | 25900 | 688 |
| 573 | 20250324 | 093000 | 1274863225 | 25900 | 25900 | 26000 | 25800 | 6962 |
| 574 | 20250324 | 092900 | 1094746525 | 25900 | 25950 | 25950 | 25900 | 1178 |
| 575 | 20250324 | 092800 | 1064199775 | 25950 | 26050 | 26050 | 25950 | 2976 |
| 576 | 20250324 | 092700 | 986833225 | 26050 | 26100 | 26100 | 26050 | 866 |
| 577 | 20250324 | 092600 | 964267825 | 26100 | 26050 | 26100 | 26050 | 1106 |
| 578 | 20250324 | 092500 | 935453625 | 26100 | 26100 | 26100 | 26100 | 690 |
| 579 | 20250324 | 092400 | 917444625 | 26100 | 26200 | 26200 | 26100 | 611 |
| 580 | 20250324 | 092300 | 901480225 | 26200 | 26200 | 26250 | 26200 | 558 |
| 581 | 20250324 | 092200 | 886860175 | 26200 | 26200 | 26250 | 26200 | 287 |
| 582 | 20250324 | 092100 | 879339675 | 26200 | 26150 | 26250 | 26100 | 567 |
| 583 | 20250324 | 092000 | 864501825 | 26100 | 26050 | 26150 | 26050 | 310 |
| 584 | 20250324 | 091900 | 856425025 | 26100 | 26100 | 26150 | 26100 | 2040 |
| 585 | 20250324 | 091800 | 803177225 | 26150 | 26200 | 26200 | 26100 | 950 |
| 586 | 20250324 | 091700 | 778324275 | 26200 | 26200 | 26200 | 26200 | 426 |
| 587 | 20250324 | 091600 | 767163075 | 26200 | 26350 | 26350 | 26200 | 2300 |
| 588 | 20250324 | 091500 | 706774325 | 26300 | 26250 | 26300 | 26250 | 399 |
| 589 | 20250324 | 091400 | 696291325 | 26250 | 26250 | 26300 | 26250 | 267 |
| 590 | 20250324 | 091300 | 689281825 | 26250 | 26200 | 26250 | 26200 | 370 |
| 591 | 20250324 | 091200 | 679581475 | 26100 | 26075 | 26200 | 26050 | 2296 |
| 592 | 20250324 | 091100 | 619709275 | 26100 | 26100 | 26150 | 26050 | 554 |
| 593 | 20250324 | 091000 | 605249125 | 26100 | 26100 | 26150 | 26100 | 356 |
| 594 | 20250324 | 090900 | 595957475 | 26100 | 26150 | 26150 | 26100 | 1369 |
| 595 | 20250324 | 090800 | 560222300 | 26125 | 26200 | 26200 | 26100 | 977 |
| 596 | 20250324 | 090700 | 534674525 | 26200 | 26150 | 26200 | 26150 | 897 |
| 597 | 20250324 | 090600 | 511174175 | 26100 | 26100 | 26100 | 26100 | 902 |
| 598 | 20250324 | 090500 | 487631975 | 26100 | 26100 | 26200 | 26050 | 762 |
| 599 | 20250324 | 090400 | 467736325 | 26050 | 26350 | 26350 | 26050 | 3996 |
| 600 | 20250324 | 090300 | 362813675 | 26400 | 26350 | 26450 | 26300 | 2072 |
| 601 | 20250324 | 090200 | 308131225 | 26350 | 26400 | 26450 | 26350 | 197 |
| 602 | 20250324 | 090100 | 302935150 | 26400 | 26400 | 26450 | 26350 | 2981 |
| 603 | 20250324 | 090000 | 224172050 | 26400 | 26500 | 26550 | 26400 | 8461 |