35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 185800 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 10094 |
| 3 | 20250326 | 185700 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 4 | 20250326 | 185600 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 5 | 20250326 | 185500 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 6 | 20250326 | 185400 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 7 | 20250326 | 185300 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 8 | 20250326 | 185200 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 9 | 20250326 | 185100 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 10 | 20250326 | 185000 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 11 | 20250326 | 184900 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 12 | 20250326 | 184800 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 13 | 20250326 | 184700 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 14 | 20250326 | 184600 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 15 | 20250326 | 184500 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 16 | 20250326 | 184400 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 17 | 20250326 | 184300 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 18 | 20250326 | 184200 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 19 | 20250326 | 184100 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 20 | 20250326 | 184000 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 21 | 20250326 | 183900 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 22 | 20250326 | 183800 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 23 | 20250326 | 183700 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 24 | 20250326 | 183600 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 25 | 20250326 | 183500 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 26 | 20250326 | 183400 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 27 | 20250326 | 183300 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 28 | 20250326 | 183200 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 29 | 20250326 | 183100 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 30 | 20250326 | 183000 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 31 | 20250326 | 182900 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 32 | 20250326 | 182800 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 10094 |
| 33 | 20250326 | 182700 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 34 | 20250326 | 182600 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 35 | 20250326 | 182500 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 36 | 20250326 | 182400 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 37 | 20250326 | 182300 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 38 | 20250326 | 182200 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 39 | 20250326 | 182100 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 40 | 20250326 | 182000 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 41 | 20250326 | 181900 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 42 | 20250326 | 181800 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 43 | 20250326 | 181700 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 44 | 20250326 | 181600 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 45 | 20250326 | 181500 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 46 | 20250326 | 181400 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 47 | 20250326 | 181300 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 48 | 20250326 | 181200 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 49 | 20250326 | 181100 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 50 | 20250326 | 181000 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 51 | 20250326 | 180900 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 52 | 20250326 | 180800 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 53 | 20250326 | 180700 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 54 | 20250326 | 180600 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 55 | 20250326 | 180500 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 56 | 20250326 | 180400 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 57 | 20250326 | 180300 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 58 | 20250326 | 180200 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 59 | 20250326 | 180100 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 60 | 20250326 | 180000 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 61 | 20250326 | 175900 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 62 | 20250326 | 175800 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 10094 |
| 63 | 20250326 | 175700 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 64 | 20250326 | 175600 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 65 | 20250326 | 175500 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 66 | 20250326 | 175400 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 67 | 20250326 | 175300 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 68 | 20250326 | 175200 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 69 | 20250326 | 175100 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 70 | 20250326 | 175000 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 71 | 20250326 | 174900 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 72 | 20250326 | 174800 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 73 | 20250326 | 174700 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 74 | 20250326 | 174600 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 75 | 20250326 | 174500 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 76 | 20250326 | 174400 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 77 | 20250326 | 174300 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 78 | 20250326 | 174200 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 79 | 20250326 | 174100 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 80 | 20250326 | 174000 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 81 | 20250326 | 173900 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 82 | 20250326 | 173800 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 83 | 20250326 | 173700 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 84 | 20250326 | 173600 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 85 | 20250326 | 173500 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 86 | 20250326 | 173400 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 87 | 20250326 | 173300 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 88 | 20250326 | 173200 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 89 | 20250326 | 173100 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 90 | 20250326 | 173000 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 91 | 20250326 | 172900 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 92 | 20250326 | 172800 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 10094 |
| 93 | 20250326 | 172700 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 94 | 20250326 | 172600 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 95 | 20250326 | 172500 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 96 | 20250326 | 172400 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 97 | 20250326 | 172300 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 98 | 20250326 | 172200 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 99 | 20250326 | 172100 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 100 | 20250326 | 172000 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 101 | 20250326 | 171900 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 102 | 20250326 | 171800 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 103 | 20250326 | 171700 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 104 | 20250326 | 171600 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 105 | 20250326 | 171500 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 106 | 20250326 | 171400 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 107 | 20250326 | 171300 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 108 | 20250326 | 171200 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 109 | 20250326 | 171100 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 110 | 20250326 | 171000 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 111 | 20250326 | 170900 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 112 | 20250326 | 170800 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 113 | 20250326 | 170700 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 114 | 20250326 | 170600 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 115 | 20250326 | 170500 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 116 | 20250326 | 170400 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 117 | 20250326 | 170300 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 118 | 20250326 | 170200 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 119 | 20250326 | 170100 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 120 | 20250326 | 170000 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 121 | 20250326 | 165900 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 122 | 20250326 | 165800 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 10094 |
| 123 | 20250326 | 165700 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 124 | 20250326 | 165600 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 125 | 20250326 | 165500 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 126 | 20250326 | 165400 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 127 | 20250326 | 165300 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 128 | 20250326 | 165200 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 129 | 20250326 | 165100 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 130 | 20250326 | 165000 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 131 | 20250326 | 164900 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 132 | 20250326 | 164800 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 133 | 20250326 | 164700 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 134 | 20250326 | 164600 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 135 | 20250326 | 164500 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 136 | 20250326 | 164400 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 137 | 20250326 | 164300 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 138 | 20250326 | 164200 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 139 | 20250326 | 164100 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 140 | 20250326 | 164000 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 141 | 20250326 | 163900 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 142 | 20250326 | 163800 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 143 | 20250326 | 163700 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 144 | 20250326 | 163600 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 145 | 20250326 | 163500 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 146 | 20250326 | 163400 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 147 | 20250326 | 163300 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 148 | 20250326 | 163200 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 149 | 20250326 | 163100 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 150 | 20250326 | 163000 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 151 | 20250326 | 162900 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 152 | 20250326 | 162800 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 10094 |
| 153 | 20250326 | 162700 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 154 | 20250326 | 162600 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 155 | 20250326 | 162500 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 156 | 20250326 | 162400 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 157 | 20250326 | 162300 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 158 | 20250326 | 162200 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 159 | 20250326 | 162100 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 160 | 20250326 | 162000 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 161 | 20250326 | 161900 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 162 | 20250326 | 161800 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 163 | 20250326 | 161700 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 164 | 20250326 | 161600 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 165 | 20250326 | 161500 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 166 | 20250326 | 161400 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 167 | 20250326 | 161300 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 168 | 20250326 | 161200 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 169 | 20250326 | 161100 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 170 | 20250326 | 161000 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 171 | 20250326 | 160900 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 172 | 20250326 | 160800 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 173 | 20250326 | 160700 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 174 | 20250326 | 160600 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 175 | 20250326 | 160500 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 176 | 20250326 | 160400 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 177 | 20250326 | 160300 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 178 | 20250326 | 160200 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 179 | 20250326 | 160100 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 180 | 20250326 | 160000 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 181 | 20250326 | 155900 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 182 | 20250326 | 155800 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 10094 |
| 183 | 20250326 | 155700 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 184 | 20250326 | 155600 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 185 | 20250326 | 155500 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 186 | 20250326 | 155400 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 187 | 20250326 | 155300 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 188 | 20250326 | 155200 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 189 | 20250326 | 155100 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 190 | 20250326 | 155000 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 191 | 20250326 | 154900 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 192 | 20250326 | 154800 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 193 | 20250326 | 154700 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 194 | 20250326 | 154600 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 195 | 20250326 | 154500 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 196 | 20250326 | 154400 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 197 | 20250326 | 154300 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 198 | 20250326 | 154200 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 199 | 20250326 | 154100 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 200 | 20250326 | 154000 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 201 | 20250326 | 153900 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 202 | 20250326 | 153800 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 203 | 20250326 | 153700 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 204 | 20250326 | 153600 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 205 | 20250326 | 153500 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 206 | 20250326 | 153400 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 207 | 20250326 | 153300 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 208 | 20250326 | 153200 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 209 | 20250326 | 153100 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 0 |
| 210 | 20250326 | 153000 | 215645188500 | 667000 | 667000 | 667000 | 667000 | 10094 |
| 211 | 20250326 | 152900 | 208912490500 | 666000 | 666000 | 666000 | 666000 | 0 |
| 212 | 20250326 | 152800 | 208912490500 | 666000 | 666000 | 666000 | 666000 | 0 |
| 213 | 20250326 | 152700 | 208912490500 | 666000 | 666000 | 666000 | 666000 | 0 |
| 214 | 20250326 | 152600 | 208912490500 | 666000 | 666000 | 666000 | 666000 | 0 |
| 215 | 20250326 | 152500 | 208912490500 | 666000 | 666000 | 666000 | 666000 | 0 |
| 216 | 20250326 | 152400 | 208912490500 | 666000 | 666000 | 666000 | 666000 | 0 |
| 217 | 20250326 | 152300 | 208912490500 | 666000 | 666000 | 666000 | 666000 | 0 |
| 218 | 20250326 | 152200 | 208912490500 | 666000 | 666000 | 666000 | 666000 | 0 |
| 219 | 20250326 | 152100 | 208912490500 | 666000 | 666000 | 666000 | 666000 | 0 |
| 220 | 20250326 | 152000 | 208912490500 | 666000 | 666000 | 666000 | 666000 | 0 |
| 221 | 20250326 | 151900 | 208912490500 | 666000 | 667000 | 668000 | 666000 | 643 |
| 222 | 20250326 | 151800 | 208483560000 | 667000 | 668000 | 669000 | 666000 | 617 |
| 223 | 20250326 | 151700 | 208071463000 | 667000 | 669000 | 669000 | 666000 | 409 |
| 224 | 20250326 | 151600 | 207798390500 | 669000 | 668000 | 669000 | 667000 | 1233 |
| 225 | 20250326 | 151500 | 206974607500 | 669000 | 668000 | 669000 | 668000 | 237 |
| 226 | 20250326 | 151400 | 206816125500 | 669000 | 669000 | 670000 | 668000 | 700 |
| 227 | 20250326 | 151300 | 206347656000 | 670000 | 669000 | 670000 | 669000 | 677 |
| 228 | 20250326 | 151200 | 205894549500 | 670000 | 668000 | 670000 | 668000 | 599 |
| 229 | 20250326 | 151100 | 205493410500 | 669000 | 669000 | 670000 | 668000 | 1352 |
| 230 | 20250326 | 151000 | 204588532500 | 669000 | 669000 | 670000 | 668000 | 1018 |
| 231 | 20250326 | 150900 | 203907505500 | 670000 | 669000 | 670000 | 669000 | 570 |
| 232 | 20250326 | 150800 | 203525846500 | 669000 | 669000 | 670000 | 668000 | 1768 |
| 233 | 20250326 | 150700 | 202342272500 | 669000 | 669000 | 670000 | 668000 | 3219 |
| 234 | 20250326 | 150600 | 200187073500 | 669000 | 668000 | 669000 | 668000 | 1331 |
| 235 | 20250326 | 150500 | 199296776500 | 668500 | 668000 | 669000 | 667000 | 1642 |
| 236 | 20250326 | 150400 | 198199861500 | 668000 | 667000 | 668000 | 666000 | 693 |
| 237 | 20250326 | 150300 | 197737619500 | 667000 | 667000 | 667000 | 666000 | 193 |
| 238 | 20250326 | 150200 | 197608930500 | 666000 | 667000 | 667000 | 666000 | 680 |
| 239 | 20250326 | 150100 | 197155429500 | 666000 | 667000 | 667000 | 666000 | 425 |
| 240 | 20250326 | 150000 | 196871984500 | 666000 | 666000 | 667000 | 666000 | 333 |
| 241 | 20250326 | 145900 | 196650033500 | 666000 | 667000 | 667000 | 666000 | 342 |
| 242 | 20250326 | 145800 | 196422017500 | 667000 | 667000 | 667000 | 666000 | 270 |
| 243 | 20250326 | 145700 | 196241996500 | 666000 | 666000 | 667000 | 666000 | 338 |
| 244 | 20250326 | 145600 | 196016627000 | 667000 | 667000 | 667000 | 666000 | 295 |
| 245 | 20250326 | 145500 | 195819914000 | 667000 | 669000 | 669000 | 667000 | 3068 |
| 246 | 20250326 | 145400 | 193770641000 | 669000 | 667000 | 669000 | 667000 | 1219 |
| 247 | 20250326 | 145300 | 192956263000 | 667000 | 668000 | 668000 | 667000 | 296 |
| 248 | 20250326 | 145200 | 192758729000 | 668000 | 668000 | 668000 | 667000 | 235 |
| 249 | 20250326 | 145100 | 192601833000 | 667000 | 668000 | 668000 | 667000 | 291 |
| 250 | 20250326 | 145000 | 192407618500 | 668000 | 667000 | 668000 | 667000 | 352 |
| 251 | 20250326 | 144900 | 192172727500 | 668000 | 668000 | 668000 | 667000 | 180 |
| 252 | 20250326 | 144800 | 192052521000 | 667000 | 668000 | 668000 | 667000 | 368 |
| 253 | 20250326 | 144700 | 191806845500 | 667000 | 667000 | 668000 | 667000 | 225 |
| 254 | 20250326 | 144600 | 191656610500 | 667000 | 668000 | 669000 | 667000 | 243 |
| 255 | 20250326 | 144500 | 191494340000 | 668000 | 668000 | 668000 | 667000 | 533 |
| 256 | 20250326 | 144400 | 191138335000 | 668000 | 668000 | 668000 | 666000 | 859 |
| 257 | 20250326 | 144300 | 190565621500 | 667000 | 667000 | 668000 | 666000 | 264 |
| 258 | 20250326 | 144200 | 190389516500 | 667000 | 666000 | 668000 | 666000 | 305 |
| 259 | 20250326 | 144100 | 190186102500 | 667000 | 666000 | 667000 | 665000 | 695 |
| 260 | 20250326 | 144000 | 189723065500 | 666000 | 665000 | 666000 | 665000 | 292 |
| 261 | 20250326 | 143900 | 189528744500 | 666000 | 666000 | 666000 | 665000 | 457 |
| 262 | 20250326 | 143800 | 189224474000 | 665000 | 666000 | 666000 | 665000 | 293 |
| 263 | 20250326 | 143700 | 189029518000 | 665000 | 666000 | 667000 | 665000 | 1164 |
| 264 | 20250326 | 143600 | 188254858000 | 666000 | 667000 | 667000 | 666000 | 386 |
| 265 | 20250326 | 143500 | 187997703000 | 666000 | 666000 | 667000 | 666000 | 258 |
| 266 | 20250326 | 143400 | 187825749000 | 667000 | 666000 | 667000 | 666000 | 231 |
| 267 | 20250326 | 143300 | 187671820000 | 666000 | 668000 | 668000 | 666000 | 688 |
| 268 | 20250326 | 143200 | 187213003500 | 667000 | 669000 | 669000 | 667000 | 851 |
| 269 | 20250326 | 143100 | 186644461000 | 668000 | 669000 | 669000 | 668000 | 342 |
| 270 | 20250326 | 143000 | 186415840500 | 668500 | 669000 | 670000 | 668000 | 888 |
| 271 | 20250326 | 142900 | 185821609000 | 669500 | 670000 | 670000 | 669000 | 277 |
| 272 | 20250326 | 142800 | 185636089000 | 670000 | 669000 | 670000 | 669000 | 526 |
| 273 | 20250326 | 142700 | 185283779000 | 669000 | 669000 | 670000 | 669000 | 275 |
| 274 | 20250326 | 142600 | 185099622500 | 669000 | 668000 | 670000 | 668000 | 718 |
| 275 | 20250326 | 142500 | 184619160500 | 668000 | 669000 | 670000 | 668000 | 481 |
| 276 | 20250326 | 142400 | 184297409000 | 669000 | 670000 | 670000 | 669000 | 361 |
| 277 | 20250326 | 142300 | 184055765000 | 669000 | 668000 | 670000 | 667000 | 452 |
| 278 | 20250326 | 142200 | 183753350000 | 669000 | 669000 | 669000 | 668000 | 627 |
| 279 | 20250326 | 142100 | 183334071500 | 668000 | 668000 | 669000 | 668000 | 282 |
| 280 | 20250326 | 142000 | 183145636000 | 669000 | 670000 | 670000 | 667000 | 1542 |
| 281 | 20250326 | 141900 | 182114586500 | 669000 | 670000 | 670000 | 669000 | 176 |
| 282 | 20250326 | 141800 | 181996736500 | 670000 | 669000 | 670000 | 668000 | 228 |
| 283 | 20250326 | 141700 | 181844098000 | 668000 | 669000 | 669000 | 668000 | 469 |
| 284 | 20250326 | 141600 | 181530427000 | 668000 | 669000 | 669000 | 668000 | 168 |
| 285 | 20250326 | 141500 | 181418086000 | 668000 | 669000 | 670000 | 668000 | 726 |
| 286 | 20250326 | 141400 | 180932387000 | 668000 | 670000 | 670000 | 666000 | 1880 |
| 287 | 20250326 | 141300 | 179675634000 | 670000 | 669000 | 670000 | 668000 | 858 |
| 288 | 20250326 | 141200 | 179101469000 | 668000 | 668000 | 669000 | 667000 | 653 |
| 289 | 20250326 | 141100 | 178665007000 | 668000 | 667000 | 668000 | 667000 | 531 |
| 290 | 20250326 | 141000 | 178310351000 | 668000 | 667000 | 668000 | 666000 | 1536 |
| 291 | 20250326 | 140900 | 177285502000 | 667000 | 667000 | 667000 | 666000 | 283 |
| 292 | 20250326 | 140800 | 177096846000 | 667000 | 666000 | 667000 | 666000 | 580 |
| 293 | 20250326 | 140700 | 176710349000 | 667000 | 667000 | 667000 | 666000 | 712 |
| 294 | 20250326 | 140600 | 176236095000 | 666000 | 666000 | 667000 | 666000 | 384 |
| 295 | 20250326 | 140500 | 175980016500 | 666000 | 667000 | 667000 | 666000 | 560 |
| 296 | 20250326 | 140400 | 175606784500 | 667000 | 667000 | 667000 | 666000 | 1530 |
| 297 | 20250326 | 140300 | 174586410500 | 666000 | 667000 | 667000 | 666000 | 516 |
| 298 | 20250326 | 140200 | 174242610000 | 666000 | 665000 | 667000 | 665000 | 1615 |
| 299 | 20250326 | 140100 | 173167697500 | 665000 | 666000 | 667000 | 665000 | 438 |
| 300 | 20250326 | 140000 | 172876018500 | 666000 | 666000 | 667000 | 665000 | 1066 |
| 301 | 20250326 | 135900 | 172165864500 | 666000 | 666000 | 666000 | 665000 | 393 |
| 302 | 20250326 | 135800 | 171904183500 | 666000 | 666000 | 666000 | 665000 | 549 |
| 303 | 20250326 | 135700 | 171538854000 | 665000 | 665000 | 666000 | 665000 | 387 |
| 304 | 20250326 | 135600 | 171281171000 | 665000 | 665000 | 666000 | 664000 | 402 |
| 305 | 20250326 | 135500 | 171013657000 | 665000 | 666000 | 666000 | 664000 | 478 |
| 306 | 20250326 | 135400 | 170695788500 | 665000 | 666000 | 666000 | 665000 | 454 |
| 307 | 20250326 | 135300 | 170393661000 | 665000 | 664000 | 666000 | 664000 | 445 |
| 308 | 20250326 | 135200 | 170097747000 | 664000 | 663000 | 665000 | 663000 | 366 |
| 309 | 20250326 | 135100 | 169854754000 | 664000 | 666000 | 667000 | 663000 | 1040 |
| 310 | 20250326 | 135000 | 169163077000 | 666000 | 667000 | 667000 | 666000 | 779 |
| 311 | 20250326 | 134900 | 168643826000 | 666000 | 666000 | 667000 | 665000 | 690 |
| 312 | 20250326 | 134800 | 168184046000 | 666000 | 664000 | 666000 | 663000 | 790 |
| 313 | 20250326 | 134700 | 167658542500 | 663000 | 663000 | 664000 | 662000 | 512 |
| 314 | 20250326 | 134600 | 167318905000 | 663000 | 662000 | 663000 | 662000 | 563 |
| 315 | 20250326 | 134500 | 166945826000 | 663000 | 664000 | 664000 | 662000 | 977 |
| 316 | 20250326 | 134400 | 166298245500 | 663000 | 664000 | 665000 | 663000 | 1080 |
| 317 | 20250326 | 134300 | 165580820000 | 664000 | 664000 | 665000 | 664000 | 549 |
| 318 | 20250326 | 134200 | 165216055000 | 665000 | 666000 | 666000 | 664000 | 575 |
| 319 | 20250326 | 134100 | 164833469000 | 665000 | 666000 | 667000 | 665000 | 841 |
| 320 | 20250326 | 134000 | 164273405500 | 667000 | 667000 | 667000 | 666000 | 1000 |
| 321 | 20250326 | 133900 | 163606778500 | 666000 | 666000 | 667000 | 665000 | 785 |
| 322 | 20250326 | 133800 | 163083673000 | 666000 | 666000 | 667000 | 665000 | 1295 |
| 323 | 20250326 | 133700 | 162221267500 | 666000 | 666000 | 666000 | 664000 | 719 |
| 324 | 20250326 | 133600 | 161742977000 | 666000 | 665000 | 666000 | 664000 | 868 |
| 325 | 20250326 | 133500 | 161165620000 | 665000 | 665000 | 665000 | 664000 | 719 |
| 326 | 20250326 | 133400 | 160687749000 | 664000 | 665000 | 666000 | 664000 | 555 |
| 327 | 20250326 | 133300 | 160318562500 | 665000 | 667000 | 667000 | 664000 | 2716 |
| 328 | 20250326 | 133200 | 158510578000 | 666000 | 664000 | 667000 | 663000 | 2164 |
| 329 | 20250326 | 133100 | 157071392000 | 664000 | 660000 | 664000 | 660000 | 2537 |
| 330 | 20250326 | 133000 | 155393702500 | 660000 | 664000 | 665000 | 660000 | 3018 |
| 331 | 20250326 | 132900 | 153396138000 | 664000 | 665000 | 666000 | 664000 | 2442 |
| 332 | 20250326 | 132800 | 151772125500 | 665000 | 669000 | 670000 | 664000 | 5142 |
| 333 | 20250326 | 132700 | 148343940500 | 669000 | 672000 | 673000 | 669000 | 2849 |
| 334 | 20250326 | 132600 | 146432440000 | 672000 | 673000 | 675000 | 671000 | 2940 |
| 335 | 20250326 | 132500 | 144452776000 | 673000 | 674000 | 675000 | 672000 | 3029 |
| 336 | 20250326 | 132400 | 142413208000 | 674000 | 673000 | 675000 | 672000 | 4774 |
| 337 | 20250326 | 132300 | 139197691500 | 673000 | 672000 | 673000 | 671000 | 3502 |
| 338 | 20250326 | 132200 | 136844663500 | 671000 | 672000 | 674000 | 670000 | 4648 |
| 339 | 20250326 | 132100 | 133721313500 | 672000 | 669000 | 674000 | 669000 | 5200 |
| 340 | 20250326 | 132000 | 130230866000 | 669000 | 671000 | 672000 | 668000 | 3940 |
| 341 | 20250326 | 131900 | 127589991000 | 671000 | 668000 | 673000 | 667000 | 7383 |
| 342 | 20250326 | 131800 | 122640941000 | 668000 | 669000 | 669000 | 666000 | 3552 |
| 343 | 20250326 | 131700 | 120267782000 | 668000 | 664000 | 669000 | 663000 | 4596 |
| 344 | 20250326 | 131600 | 117205826000 | 663000 | 662000 | 664000 | 661000 | 3256 |
| 345 | 20250326 | 131500 | 115046733000 | 662000 | 660000 | 662000 | 659000 | 2128 |
| 346 | 20250326 | 131400 | 113640987500 | 660000 | 659000 | 662000 | 659000 | 3031 |
| 347 | 20250326 | 131300 | 111640352500 | 658000 | 657000 | 660000 | 657000 | 1882 |
| 348 | 20250326 | 131200 | 110400760000 | 656000 | 656000 | 657000 | 656000 | 332 |
| 349 | 20250326 | 131100 | 110182699000 | 657000 | 657000 | 658000 | 656000 | 831 |
| 350 | 20250326 | 131000 | 109636767000 | 657000 | 658000 | 659000 | 657000 | 540 |
| 351 | 20250326 | 130900 | 109281482000 | 657000 | 657000 | 660000 | 656000 | 4507 |
| 352 | 20250326 | 130800 | 106313864500 | 656000 | 654000 | 657000 | 653000 | 2626 |
| 353 | 20250326 | 130700 | 104594106500 | 654000 | 653000 | 654000 | 653000 | 1511 |
| 354 | 20250326 | 130600 | 103607214500 | 653000 | 650000 | 653000 | 650000 | 1755 |
| 355 | 20250326 | 130500 | 102463098000 | 651000 | 650000 | 651000 | 649000 | 763 |
| 356 | 20250326 | 130400 | 101967119000 | 649000 | 650000 | 650000 | 649000 | 143 |
| 357 | 20250326 | 130300 | 101874232500 | 650000 | 649000 | 650000 | 649000 | 379 |
| 358 | 20250326 | 130200 | 101628066500 | 649000 | 650000 | 650000 | 649000 | 358 |
| 359 | 20250326 | 130100 | 101395412500 | 649000 | 649000 | 650000 | 649000 | 127 |
| 360 | 20250326 | 130000 | 101312920500 | 649000 | 650000 | 650000 | 649000 | 362 |
| 361 | 20250326 | 125900 | 101077739000 | 650000 | 648000 | 650000 | 648000 | 698 |
| 362 | 20250326 | 125800 | 100624638000 | 649000 | 648000 | 649000 | 648000 | 285 |
| 363 | 20250326 | 125700 | 100439731000 | 648000 | 648500 | 649000 | 648000 | 135 |
| 364 | 20250326 | 125600 | 100352141500 | 649000 | 648000 | 649000 | 647000 | 1413 |
| 365 | 20250326 | 125500 | 99436761000 | 648000 | 648000 | 648000 | 647000 | 123 |
| 366 | 20250326 | 125400 | 99357114000 | 648000 | 648000 | 648000 | 647000 | 94 |
| 367 | 20250326 | 125300 | 99296251000 | 648000 | 647000 | 648000 | 647000 | 325 |
| 368 | 20250326 | 125200 | 99085779500 | 648000 | 648000 | 648000 | 647000 | 223 |
| 369 | 20250326 | 125100 | 98941325500 | 648000 | 648000 | 648000 | 647000 | 85 |
| 370 | 20250326 | 125000 | 98886267500 | 648000 | 647000 | 648000 | 647000 | 79 |
| 371 | 20250326 | 124900 | 98835099000 | 648000 | 647000 | 648000 | 646000 | 68 |
| 372 | 20250326 | 124800 | 98791091500 | 648000 | 646000 | 648000 | 646000 | 506 |
| 373 | 20250326 | 124700 | 98463716000 | 646000 | 646500 | 647000 | 646000 | 152 |
| 374 | 20250326 | 124600 | 98365509000 | 646000 | 646000 | 646000 | 645000 | 125 |
| 375 | 20250326 | 124500 | 98284769000 | 646000 | 646000 | 647000 | 645000 | 120 |
| 376 | 20250326 | 124400 | 98207258500 | 645000 | 644000 | 647000 | 644000 | 901 |
| 377 | 20250326 | 124300 | 97625692500 | 644000 | 646000 | 646000 | 644000 | 540 |
| 378 | 20250326 | 124200 | 97277397000 | 645000 | 646000 | 646000 | 645000 | 75 |
| 379 | 20250326 | 124100 | 97228981000 | 645000 | 645000 | 646000 | 645000 | 314 |
| 380 | 20250326 | 124000 | 97026357500 | 646000 | 646000 | 647000 | 645000 | 463 |
| 381 | 20250326 | 123900 | 96727259000 | 646000 | 646000 | 647000 | 646000 | 91 |
| 382 | 20250326 | 123800 | 96668446000 | 646000 | 647000 | 647000 | 646000 | 94 |
| 383 | 20250326 | 123700 | 96607683500 | 647000 | 647000 | 647000 | 646000 | 75 |
| 384 | 20250326 | 123600 | 96559199000 | 647000 | 647000 | 647000 | 646000 | 72 |
| 385 | 20250326 | 123500 | 96512644000 | 647000 | 647000 | 647000 | 646000 | 43 |
| 386 | 20250326 | 123400 | 96484830000 | 646000 | 647000 | 647000 | 646000 | 97 |
| 387 | 20250326 | 123300 | 96422103000 | 647000 | 648000 | 648000 | 647000 | 108 |
| 388 | 20250326 | 123200 | 96352209500 | 647000 | 648000 | 648000 | 647000 | 90 |
| 389 | 20250326 | 123100 | 96293950500 | 647000 | 647000 | 648000 | 647000 | 115 |
| 390 | 20250326 | 123000 | 96219477500 | 647000 | 647000 | 648000 | 647000 | 130 |
| 391 | 20250326 | 122900 | 96135296500 | 647500 | 648000 | 648000 | 647000 | 331 |
| 392 | 20250326 | 122800 | 95921082500 | 647000 | 646000 | 648000 | 646000 | 542 |
| 393 | 20250326 | 122700 | 95570364500 | 647000 | 647000 | 647000 | 646000 | 132 |
| 394 | 20250326 | 122600 | 95484979500 | 647000 | 646000 | 647000 | 646000 | 70 |
| 395 | 20250326 | 122500 | 95439743000 | 647000 | 647000 | 647000 | 646000 | 83 |
| 396 | 20250326 | 122400 | 95386086000 | 647000 | 647000 | 647000 | 646000 | 309 |
| 397 | 20250326 | 122300 | 95186315000 | 647000 | 646000 | 647000 | 646000 | 323 |
| 398 | 20250326 | 122200 | 94977401000 | 646500 | 646000 | 647000 | 646000 | 76 |
| 399 | 20250326 | 122100 | 94928266500 | 647000 | 647000 | 647000 | 646000 | 126 |
| 400 | 20250326 | 122000 | 94846779500 | 647000 | 645000 | 647000 | 645000 | 321 |
| 401 | 20250326 | 121900 | 94639408500 | 646000 | 645500 | 646000 | 645000 | 91 |
| 402 | 20250326 | 121800 | 94580649500 | 646000 | 646000 | 646000 | 645000 | 48 |
| 403 | 20250326 | 121700 | 94549660500 | 645000 | 646000 | 646000 | 645000 | 60 |
| 404 | 20250326 | 121600 | 94510929500 | 645000 | 646000 | 647000 | 645000 | 256 |
| 405 | 20250326 | 121500 | 94345558500 | 647000 | 646000 | 647000 | 646000 | 176 |
| 406 | 20250326 | 121400 | 94231847500 | 646000 | 646000 | 647000 | 646000 | 87 |
| 407 | 20250326 | 121300 | 94175609500 | 647000 | 646000 | 647000 | 646000 | 103 |
| 408 | 20250326 | 121200 | 94109045500 | 647000 | 647000 | 647000 | 646000 | 119 |
| 409 | 20250326 | 121100 | 94032088000 | 646000 | 646000 | 647000 | 646000 | 83 |
| 410 | 20250326 | 121000 | 93978463000 | 647000 | 646000 | 647000 | 645000 | 427 |
| 411 | 20250326 | 120900 | 93702713500 | 645000 | 646000 | 646000 | 645000 | 88 |
| 412 | 20250326 | 120800 | 93645898000 | 645000 | 646000 | 647000 | 645000 | 251 |
| 413 | 20250326 | 120700 | 93483848000 | 647000 | 647000 | 648000 | 647000 | 269 |
| 414 | 20250326 | 120600 | 93309760000 | 647000 | 646000 | 648000 | 646000 | 667 |
| 415 | 20250326 | 120500 | 92878226000 | 646500 | 645000 | 647000 | 645000 | 627 |
| 416 | 20250326 | 120400 | 92472951000 | 646000 | 646000 | 646000 | 645000 | 86 |
| 417 | 20250326 | 120300 | 92417417500 | 645000 | 646000 | 646000 | 645000 | 285 |
| 418 | 20250326 | 120200 | 92233327500 | 645000 | 645000 | 647000 | 644000 | 741 |
| 419 | 20250326 | 120100 | 91754824000 | 645000 | 644000 | 645000 | 644000 | 58 |
| 420 | 20250326 | 120000 | 91717446000 | 645000 | 645000 | 645000 | 644000 | 353 |
| 421 | 20250326 | 115900 | 91489938000 | 645000 | 645000 | 646000 | 644000 | 193 |
| 422 | 20250326 | 115800 | 91365441500 | 645000 | 644000 | 645000 | 643000 | 430 |
| 423 | 20250326 | 115700 | 91088344500 | 644000 | 644000 | 644000 | 643000 | 92 |
| 424 | 20250326 | 115600 | 91029141500 | 644000 | 643000 | 644000 | 642000 | 240 |
| 425 | 20250326 | 115500 | 90874766500 | 643000 | 643000 | 643000 | 642000 | 261 |
| 426 | 20250326 | 115400 | 90707008500 | 643000 | 643000 | 643000 | 641000 | 98 |
| 427 | 20250326 | 115300 | 90644069500 | 641000 | 641000 | 643000 | 641000 | 252 |
| 428 | 20250326 | 115200 | 90482301500 | 641000 | 641000 | 642000 | 640000 | 63 |
| 429 | 20250326 | 115100 | 90441917000 | 641000 | 639000 | 642000 | 639000 | 1036 |
| 430 | 20250326 | 115000 | 89778583500 | 639000 | 640000 | 640000 | 639000 | 174 |
| 431 | 20250326 | 114900 | 89667247500 | 639000 | 639000 | 640000 | 639000 | 155 |
| 432 | 20250326 | 114800 | 89568182500 | 639000 | 640000 | 641000 | 639000 | 691 |
| 433 | 20250326 | 114700 | 89125940500 | 640000 | 639000 | 642000 | 639000 | 2231 |
| 434 | 20250326 | 114600 | 87697194500 | 640000 | 641000 | 641000 | 640000 | 715 |
| 435 | 20250326 | 114500 | 87239578500 | 640500 | 640000 | 641000 | 639000 | 337 |
| 436 | 20250326 | 114400 | 87023906500 | 640000 | 640000 | 642000 | 639000 | 3413 |
| 437 | 20250326 | 114300 | 84838315500 | 639000 | 640000 | 640000 | 639000 | 112 |
| 438 | 20250326 | 114200 | 84766721500 | 640000 | 639500 | 640000 | 639000 | 101 |
| 439 | 20250326 | 114100 | 84702162000 | 639000 | 639000 | 640000 | 639000 | 72 |
| 440 | 20250326 | 114000 | 84656146500 | 639000 | 639000 | 640000 | 639000 | 175 |
| 441 | 20250326 | 113900 | 84544297500 | 639000 | 638000 | 640000 | 638000 | 844 |
| 442 | 20250326 | 113800 | 84005473500 | 639000 | 638000 | 639000 | 638000 | 58 |
| 443 | 20250326 | 113700 | 83968448500 | 638000 | 640000 | 640000 | 638000 | 609 |
| 444 | 20250326 | 113600 | 83579349500 | 639000 | 640000 | 641000 | 639000 | 720 |
| 445 | 20250326 | 113500 | 83118995000 | 640000 | 640000 | 641000 | 639000 | 540 |
| 446 | 20250326 | 113400 | 82773397000 | 640000 | 639500 | 640000 | 639000 | 388 |
| 447 | 20250326 | 113300 | 82525396000 | 640000 | 640000 | 640000 | 639000 | 227 |
| 448 | 20250326 | 113200 | 82380156000 | 639000 | 639000 | 641000 | 639000 | 992 |
| 449 | 20250326 | 113100 | 81745301000 | 639000 | 640000 | 641000 | 639000 | 352 |
| 450 | 20250326 | 113000 | 81520012500 | 640000 | 642000 | 643000 | 640000 | 1176 |
| 451 | 20250326 | 112900 | 80766278500 | 642000 | 643000 | 645000 | 641000 | 1543 |
| 452 | 20250326 | 112800 | 79774069500 | 643000 | 641000 | 644000 | 641000 | 341 |
| 453 | 20250326 | 112700 | 79554957000 | 642000 | 641000 | 642000 | 641000 | 220 |
| 454 | 20250326 | 112600 | 79413768000 | 642000 | 642000 | 642000 | 641000 | 95 |
| 455 | 20250326 | 112500 | 79352838000 | 641000 | 642000 | 643000 | 641000 | 138 |
| 456 | 20250326 | 112400 | 79264227500 | 642000 | 643000 | 643000 | 641000 | 407 |
| 457 | 20250326 | 112300 | 79002944500 | 643000 | 643000 | 643000 | 642000 | 76 |
| 458 | 20250326 | 112200 | 78954142000 | 642000 | 643000 | 644000 | 642000 | 299 |
| 459 | 20250326 | 112100 | 78761911000 | 644000 | 644000 | 644000 | 642000 | 348 |
| 460 | 20250326 | 112000 | 78538172500 | 643000 | 643000 | 644000 | 643000 | 65 |
| 461 | 20250326 | 111900 | 78496361500 | 643000 | 643000 | 644000 | 643000 | 367 |
| 462 | 20250326 | 111800 | 78260137000 | 643000 | 643000 | 644000 | 643000 | 133 |
| 463 | 20250326 | 111700 | 78174577000 | 643000 | 644000 | 644000 | 643000 | 144 |
| 464 | 20250326 | 111600 | 78081873000 | 644000 | 645000 | 645000 | 644000 | 126 |
| 465 | 20250326 | 111500 | 78000711000 | 644000 | 645000 | 645000 | 644000 | 93 |
| 466 | 20250326 | 111400 | 77940794000 | 644000 | 646000 | 646000 | 644000 | 188 |
| 467 | 20250326 | 111300 | 77819554000 | 645000 | 646000 | 646000 | 644000 | 470 |
| 468 | 20250326 | 111200 | 77516400000 | 645000 | 645000 | 646000 | 645000 | 80 |
| 469 | 20250326 | 111100 | 77464787000 | 645000 | 645000 | 646000 | 645000 | 101 |
| 470 | 20250326 | 111000 | 77399604500 | 645000 | 647000 | 647000 | 645000 | 150 |
| 471 | 20250326 | 110900 | 77302723500 | 646000 | 645000 | 647000 | 645000 | 257 |
| 472 | 20250326 | 110800 | 77136674500 | 645000 | 645000 | 647000 | 644000 | 466 |
| 473 | 20250326 | 110700 | 76835755000 | 645000 | 646000 | 646000 | 644000 | 253 |
| 474 | 20250326 | 110600 | 76672545000 | 645000 | 645000 | 646000 | 645000 | 135 |
| 475 | 20250326 | 110500 | 76585445000 | 645000 | 645000 | 646000 | 645000 | 358 |
| 476 | 20250326 | 110400 | 76354526500 | 646000 | 645000 | 646000 | 644500 | 183 |
| 477 | 20250326 | 110300 | 76236432500 | 645000 | 646000 | 646000 | 644500 | 198 |
| 478 | 20250326 | 110200 | 76108677000 | 645000 | 646000 | 646000 | 645000 | 175 |
| 479 | 20250326 | 110100 | 75995714000 | 646000 | 647000 | 647000 | 645000 | 978 |
| 480 | 20250326 | 110000 | 75363929000 | 647000 | 647000 | 647000 | 646000 | 149 |
| 481 | 20250326 | 105900 | 75267576000 | 646000 | 646000 | 647000 | 646000 | 384 |
| 482 | 20250326 | 105800 | 75019198000 | 646000 | 646000 | 647000 | 646000 | 266 |
| 483 | 20250326 | 105700 | 74847189000 | 646000 | 646000 | 647000 | 646000 | 243 |
| 484 | 20250326 | 105600 | 74690071000 | 646000 | 645000 | 647000 | 645000 | 647 |
| 485 | 20250326 | 105500 | 74272094500 | 645000 | 644000 | 646000 | 644000 | 116 |
| 486 | 20250326 | 105400 | 74197262500 | 645000 | 644000 | 646000 | 644000 | 600 |
| 487 | 20250326 | 105300 | 73810279000 | 644000 | 645000 | 645000 | 644000 | 321 |
| 488 | 20250326 | 105200 | 73603342000 | 645000 | 644000 | 645000 | 644000 | 288 |
| 489 | 20250326 | 105100 | 73417833000 | 644000 | 643000 | 645000 | 643000 | 764 |
| 490 | 20250326 | 105000 | 72925891500 | 643000 | 643000 | 644000 | 643000 | 176 |
| 491 | 20250326 | 104900 | 72812696000 | 643000 | 643000 | 644000 | 642000 | 334 |
| 492 | 20250326 | 104800 | 72597904500 | 644000 | 643000 | 644000 | 642000 | 323 |
| 493 | 20250326 | 104700 | 72390215500 | 643000 | 643000 | 644000 | 643000 | 467 |
| 494 | 20250326 | 104600 | 72089917000 | 643000 | 643000 | 644000 | 642000 | 356 |
| 495 | 20250326 | 104500 | 71860931000 | 643000 | 641000 | 644000 | 641000 | 941 |
| 496 | 20250326 | 104400 | 71256314000 | 641000 | 641000 | 642000 | 640000 | 203 |
| 497 | 20250326 | 104300 | 71126191500 | 641000 | 642000 | 642000 | 640000 | 207 |
| 498 | 20250326 | 104200 | 70993524500 | 641000 | 640000 | 641000 | 640000 | 774 |
| 499 | 20250326 | 104100 | 70497557500 | 640000 | 640000 | 641000 | 640000 | 336 |
| 500 | 20250326 | 104000 | 70282509500 | 640000 | 640000 | 641000 | 640000 | 193 |
| 501 | 20250326 | 103900 | 70158916500 | 640000 | 641000 | 641000 | 640000 | 97 |
| 502 | 20250326 | 103800 | 70096796500 | 640000 | 639000 | 641000 | 639000 | 563 |
| 503 | 20250326 | 103700 | 69736588500 | 639000 | 640000 | 640000 | 639000 | 95 |
| 504 | 20250326 | 103600 | 69675851500 | 639000 | 639000 | 641000 | 639000 | 164 |
| 505 | 20250326 | 103500 | 69570917500 | 639000 | 640000 | 641000 | 639000 | 562 |
| 506 | 20250326 | 103400 | 69211261500 | 640000 | 639000 | 640000 | 638000 | 239 |
| 507 | 20250326 | 103300 | 69058538000 | 640000 | 638000 | 640000 | 637000 | 491 |
| 508 | 20250326 | 103200 | 68745153000 | 637000 | 637000 | 638000 | 637000 | 139 |
| 509 | 20250326 | 103100 | 68656594000 | 638000 | 637000 | 638000 | 636000 | 1514 |
| 510 | 20250326 | 103000 | 67692325000 | 637000 | 637000 | 638000 | 637000 | 414 |
| 511 | 20250326 | 102900 | 67428556500 | 637000 | 637000 | 638000 | 637000 | 275 |
| 512 | 20250326 | 102800 | 67253313500 | 637000 | 637500 | 639000 | 637000 | 384 |
| 513 | 20250326 | 102700 | 67008409500 | 637000 | 637000 | 638000 | 637000 | 651 |
| 514 | 20250326 | 102600 | 66593231500 | 637000 | 638000 | 639000 | 637000 | 349 |
| 515 | 20250326 | 102500 | 66370676000 | 638000 | 638000 | 639000 | 638000 | 260 |
| 516 | 20250326 | 102400 | 66204779000 | 638000 | 640000 | 640000 | 638000 | 240 |
| 517 | 20250326 | 102300 | 66051530000 | 639000 | 638000 | 640000 | 638000 | 256 |
| 518 | 20250326 | 102200 | 65888021000 | 639000 | 642000 | 642000 | 638000 | 1417 |
| 519 | 20250326 | 102100 | 64981679000 | 641000 | 641000 | 643000 | 641000 | 462 |
| 520 | 20250326 | 102000 | 64685154000 | 641000 | 641000 | 642000 | 640000 | 223 |
| 521 | 20250326 | 101900 | 64542180500 | 641000 | 641000 | 643000 | 641000 | 272 |
| 522 | 20250326 | 101800 | 64367636000 | 641000 | 641000 | 643000 | 641000 | 240 |
| 523 | 20250326 | 101700 | 64213537000 | 642000 | 639000 | 643000 | 639000 | 1674 |
| 524 | 20250326 | 101600 | 63140644000 | 639000 | 639000 | 640000 | 638000 | 215 |
| 525 | 20250326 | 101500 | 63003259000 | 640000 | 639000 | 640000 | 638000 | 238 |
| 526 | 20250326 | 101400 | 62851196000 | 638000 | 639000 | 640000 | 638000 | 291 |
| 527 | 20250326 | 101300 | 62665270000 | 639000 | 639000 | 640000 | 638000 | 313 |
| 528 | 20250326 | 101200 | 62465260500 | 639000 | 640000 | 640000 | 638000 | 155 |
| 529 | 20250326 | 101100 | 62366247500 | 639000 | 639000 | 640000 | 638000 | 1518 |
| 530 | 20250326 | 101000 | 61396385000 | 640000 | 639000 | 640000 | 638000 | 627 |
| 531 | 20250326 | 100900 | 60995752000 | 638000 | 638500 | 639000 | 638000 | 788 |
| 532 | 20250326 | 100800 | 60492560500 | 638000 | 638000 | 639000 | 637000 | 287 |
| 533 | 20250326 | 100700 | 60309524500 | 637000 | 637000 | 638000 | 636000 | 1021 |
| 534 | 20250326 | 100600 | 59658684500 | 638000 | 637000 | 638000 | 637000 | 293 |
| 535 | 20250326 | 100500 | 59471999500 | 637000 | 637000 | 638000 | 637000 | 403 |
| 536 | 20250326 | 100400 | 59215191500 | 638000 | 638000 | 638000 | 637000 | 225 |
| 537 | 20250326 | 100300 | 59071836500 | 637000 | 638000 | 639000 | 637000 | 342 |
| 538 | 20250326 | 100200 | 58853876500 | 637000 | 637000 | 639000 | 636000 | 710 |
| 539 | 20250326 | 100100 | 58401116500 | 637000 | 637000 | 637000 | 636000 | 337 |
| 540 | 20250326 | 100000 | 58186640000 | 637000 | 636000 | 638000 | 636000 | 521 |
| 541 | 20250326 | 095900 | 57855080500 | 637000 | 637000 | 638000 | 636000 | 498 |
| 542 | 20250326 | 095800 | 57537827000 | 637000 | 638000 | 638000 | 637000 | 305 |
| 543 | 20250326 | 095700 | 57343376500 | 637000 | 637000 | 638000 | 636000 | 711 |
| 544 | 20250326 | 095600 | 56890420500 | 637000 | 637000 | 638000 | 636000 | 842 |
| 545 | 20250326 | 095500 | 56353884000 | 638000 | 636000 | 638000 | 636000 | 1155 |
| 546 | 20250326 | 095400 | 55618952500 | 636000 | 637000 | 637000 | 636000 | 390 |
| 547 | 20250326 | 095300 | 55370847000 | 636000 | 638000 | 638000 | 635000 | 2234 |
| 548 | 20250326 | 095200 | 53949349500 | 638000 | 639000 | 640000 | 638000 | 790 |
| 549 | 20250326 | 095100 | 53444796000 | 639000 | 640000 | 641000 | 639000 | 362 |
| 550 | 20250326 | 095000 | 53213194000 | 640000 | 640000 | 641000 | 640000 | 668 |
| 551 | 20250326 | 094900 | 52785662000 | 640000 | 641000 | 642000 | 640000 | 741 |
| 552 | 20250326 | 094800 | 52310945500 | 641000 | 643000 | 643000 | 641000 | 330 |
| 553 | 20250326 | 094700 | 52099093500 | 643000 | 643000 | 644000 | 642000 | 227 |
| 554 | 20250326 | 094600 | 51953117500 | 644000 | 644000 | 645000 | 643000 | 288 |
| 555 | 20250326 | 094500 | 51767700500 | 644000 | 644000 | 646000 | 644000 | 521 |
| 556 | 20250326 | 094400 | 51431809500 | 644000 | 644000 | 645000 | 644000 | 237 |
| 557 | 20250326 | 094300 | 51279166500 | 644000 | 644000 | 645000 | 640000 | 1512 |
| 558 | 20250326 | 094200 | 50308720500 | 644000 | 644000 | 645000 | 643000 | 1067 |
| 559 | 20250326 | 094100 | 49621538000 | 643000 | 640000 | 644000 | 640000 | 1669 |
| 560 | 20250326 | 094000 | 48550442500 | 640000 | 641000 | 641000 | 640000 | 461 |
| 561 | 20250326 | 093900 | 48255161000 | 640000 | 643000 | 643500 | 640000 | 1438 |
| 562 | 20250326 | 093800 | 47332555000 | 643000 | 642000 | 644000 | 641000 | 1136 |
| 563 | 20250326 | 093700 | 46602600000 | 642000 | 646000 | 646000 | 642000 | 830 |
| 564 | 20250326 | 093600 | 46068796000 | 645000 | 645000 | 646000 | 644000 | 677 |
| 565 | 20250326 | 093500 | 45632114000 | 645000 | 648000 | 649000 | 644000 | 998 |
| 566 | 20250326 | 093400 | 44986973500 | 648000 | 648000 | 649000 | 648000 | 286 |
| 567 | 20250326 | 093300 | 44801554500 | 649000 | 649000 | 650000 | 648000 | 643 |
| 568 | 20250326 | 093200 | 44384457500 | 650000 | 647000 | 650000 | 647000 | 428 |
| 569 | 20250326 | 093100 | 44107054000 | 647000 | 648000 | 649000 | 647000 | 484 |
| 570 | 20250326 | 093000 | 43793513000 | 647000 | 650000 | 651000 | 647000 | 1268 |
| 571 | 20250326 | 092900 | 42970665500 | 651000 | 654000 | 654000 | 650000 | 876 |
| 572 | 20250326 | 092800 | 42399479500 | 653000 | 656000 | 656000 | 653000 | 748 |
| 573 | 20250326 | 092700 | 41910137500 | 656000 | 656000 | 657000 | 655000 | 795 |
| 574 | 20250326 | 092600 | 41388793000 | 656000 | 657000 | 657000 | 655000 | 987 |
| 575 | 20250326 | 092500 | 40740940000 | 657000 | 656000 | 657000 | 654000 | 1747 |
| 576 | 20250326 | 092400 | 39594879500 | 656000 | 657000 | 657000 | 655000 | 1453 |
| 577 | 20250326 | 092300 | 38641108500 | 657000 | 656000 | 658000 | 655000 | 2020 |
| 578 | 20250326 | 092200 | 37314406500 | 656000 | 652000 | 657000 | 652000 | 1178 |
| 579 | 20250326 | 092100 | 36544023500 | 652000 | 650000 | 653000 | 649000 | 1027 |
| 580 | 20250326 | 092000 | 35875473500 | 649000 | 648000 | 650000 | 648000 | 495 |
| 581 | 20250326 | 091900 | 35554221500 | 649000 | 651000 | 651000 | 648000 | 806 |
| 582 | 20250326 | 091800 | 35030461500 | 651000 | 652000 | 653000 | 650000 | 1743 |
| 583 | 20250326 | 091700 | 33895204000 | 652000 | 650000 | 652000 | 649000 | 1765 |
| 584 | 20250326 | 091600 | 32746507000 | 650000 | 646000 | 650000 | 645000 | 2256 |
| 585 | 20250326 | 091500 | 31284155000 | 645000 | 642000 | 646000 | 642000 | 1647 |
| 586 | 20250326 | 091400 | 30223045000 | 642000 | 642000 | 643000 | 641000 | 548 |
| 587 | 20250326 | 091300 | 29871339000 | 642000 | 641000 | 643000 | 640000 | 1762 |
| 588 | 20250326 | 091200 | 28740833500 | 642000 | 641000 | 642000 | 639000 | 1682 |
| 589 | 20250326 | 091100 | 27663551500 | 641000 | 637000 | 644000 | 637000 | 3161 |
| 590 | 20250326 | 091000 | 25641620500 | 636000 | 633000 | 638000 | 632000 | 4371 |
| 591 | 20250326 | 090900 | 22866313000 | 634000 | 635000 | 638000 | 632000 | 3116 |
| 592 | 20250326 | 090800 | 20890145000 | 635000 | 639000 | 640000 | 635000 | 2640 |
| 593 | 20250326 | 090700 | 19208008000 | 639000 | 637000 | 642000 | 637000 | 3811 |
| 594 | 20250326 | 090600 | 16772491000 | 637000 | 640000 | 641000 | 636000 | 4594 |
| 595 | 20250326 | 090500 | 13840132000 | 640000 | 642000 | 645000 | 636000 | 7330 |
| 596 | 20250326 | 090400 | 9137118000 | 642000 | 652000 | 653000 | 642000 | 3211 |
| 597 | 20250326 | 090300 | 7057474500 | 652000 | 657000 | 658000 | 652000 | 1429 |
| 598 | 20250326 | 090200 | 6121192000 | 658000 | 659000 | 660000 | 656000 | 1579 |
| 599 | 20250326 | 090100 | 5082315000 | 659000 | 659000 | 661000 | 658000 | 1666 |
| 600 | 20250326 | 090000 | 3984122500 | 659000 | 655000 | 663000 | 655000 | 6051 |