34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 192100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 7490 |
| 3 | 20250324 | 192000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 4 | 20250324 | 191900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 5 | 20250324 | 191800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 6 | 20250324 | 191700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 7 | 20250324 | 191600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 8 | 20250324 | 191500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 9 | 20250324 | 191400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 10 | 20250324 | 191300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 11 | 20250324 | 191200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 12 | 20250324 | 191100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 13 | 20250324 | 191000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 14 | 20250324 | 190900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 15 | 20250324 | 190800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 16 | 20250324 | 190700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 17 | 20250324 | 190600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 18 | 20250324 | 190500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 19 | 20250324 | 190400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 20 | 20250324 | 190300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 21 | 20250324 | 190200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 22 | 20250324 | 190100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 23 | 20250324 | 190000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 24 | 20250324 | 185900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 25 | 20250324 | 185800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 26 | 20250324 | 185700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 27 | 20250324 | 185600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 28 | 20250324 | 185500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 29 | 20250324 | 185400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 30 | 20250324 | 185300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 31 | 20250324 | 185200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 32 | 20250324 | 185100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 7490 |
| 33 | 20250324 | 185000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 34 | 20250324 | 184900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 35 | 20250324 | 184800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 36 | 20250324 | 184700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 37 | 20250324 | 184600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 38 | 20250324 | 184500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 39 | 20250324 | 184400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 40 | 20250324 | 184300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 41 | 20250324 | 184200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 42 | 20250324 | 184100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 43 | 20250324 | 184000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 44 | 20250324 | 183900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 45 | 20250324 | 183800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 46 | 20250324 | 183700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 47 | 20250324 | 183600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 48 | 20250324 | 183500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 49 | 20250324 | 183400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 50 | 20250324 | 183300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 51 | 20250324 | 183200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 52 | 20250324 | 183100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 53 | 20250324 | 183000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 54 | 20250324 | 182900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 55 | 20250324 | 182800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 56 | 20250324 | 182700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 57 | 20250324 | 182600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 58 | 20250324 | 182500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 59 | 20250324 | 182400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 60 | 20250324 | 182300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 61 | 20250324 | 182200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 62 | 20250324 | 182100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 7490 |
| 63 | 20250324 | 182000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 64 | 20250324 | 181900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 65 | 20250324 | 181800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 66 | 20250324 | 181700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 67 | 20250324 | 181600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 68 | 20250324 | 181500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 69 | 20250324 | 181400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 70 | 20250324 | 181300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 71 | 20250324 | 181200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 72 | 20250324 | 181100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 73 | 20250324 | 181000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 74 | 20250324 | 180900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 75 | 20250324 | 180800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 76 | 20250324 | 180700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 77 | 20250324 | 180600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 78 | 20250324 | 180500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 79 | 20250324 | 180400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 80 | 20250324 | 180300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 81 | 20250324 | 180200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 82 | 20250324 | 180100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 83 | 20250324 | 180000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 84 | 20250324 | 175900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 85 | 20250324 | 175800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 86 | 20250324 | 175700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 87 | 20250324 | 175600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 88 | 20250324 | 175500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 89 | 20250324 | 175400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 90 | 20250324 | 175300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 91 | 20250324 | 175200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 92 | 20250324 | 175100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 7490 |
| 93 | 20250324 | 175000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 94 | 20250324 | 174900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 95 | 20250324 | 174800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 96 | 20250324 | 174700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 97 | 20250324 | 174600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 98 | 20250324 | 174500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 99 | 20250324 | 174400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 100 | 20250324 | 174300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 101 | 20250324 | 174200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 102 | 20250324 | 174100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 103 | 20250324 | 174000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 104 | 20250324 | 173900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 105 | 20250324 | 173800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 106 | 20250324 | 173700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 107 | 20250324 | 173600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 108 | 20250324 | 173500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 109 | 20250324 | 173400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 110 | 20250324 | 173300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 111 | 20250324 | 173200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 112 | 20250324 | 173100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 113 | 20250324 | 173000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 114 | 20250324 | 172900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 115 | 20250324 | 172800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 116 | 20250324 | 172700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 117 | 20250324 | 172600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 118 | 20250324 | 172500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 119 | 20250324 | 172400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 120 | 20250324 | 172300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 121 | 20250324 | 172200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 122 | 20250324 | 172100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 7490 |
| 123 | 20250324 | 172000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 124 | 20250324 | 171900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 125 | 20250324 | 171800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 126 | 20250324 | 171700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 127 | 20250324 | 171600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 128 | 20250324 | 171500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 129 | 20250324 | 171400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 130 | 20250324 | 171300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 131 | 20250324 | 171200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 132 | 20250324 | 171100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 133 | 20250324 | 171000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 134 | 20250324 | 170900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 135 | 20250324 | 170800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 136 | 20250324 | 170700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 137 | 20250324 | 170600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 138 | 20250324 | 170500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 139 | 20250324 | 170400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 140 | 20250324 | 170300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 141 | 20250324 | 170200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 142 | 20250324 | 170100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 143 | 20250324 | 170000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 144 | 20250324 | 165900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 145 | 20250324 | 165800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 146 | 20250324 | 165700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 147 | 20250324 | 165600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 148 | 20250324 | 165500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 149 | 20250324 | 165400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 150 | 20250324 | 165300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 151 | 20250324 | 165200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 152 | 20250324 | 165100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 7490 |
| 153 | 20250324 | 165000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 154 | 20250324 | 164900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 155 | 20250324 | 164800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 156 | 20250324 | 164700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 157 | 20250324 | 164600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 158 | 20250324 | 164500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 159 | 20250324 | 164400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 160 | 20250324 | 164300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 161 | 20250324 | 164200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 162 | 20250324 | 164100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 163 | 20250324 | 164000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 164 | 20250324 | 163900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 165 | 20250324 | 163800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 166 | 20250324 | 163700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 167 | 20250324 | 163600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 168 | 20250324 | 163500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 169 | 20250324 | 163400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 170 | 20250324 | 163300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 171 | 20250324 | 163200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 172 | 20250324 | 163100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 173 | 20250324 | 163000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 174 | 20250324 | 162900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 175 | 20250324 | 162800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 176 | 20250324 | 162700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 177 | 20250324 | 162600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 178 | 20250324 | 162500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 179 | 20250324 | 162400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 180 | 20250324 | 162300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 181 | 20250324 | 162200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 182 | 20250324 | 162100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 7490 |
| 183 | 20250324 | 162000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 184 | 20250324 | 161900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 185 | 20250324 | 161800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 186 | 20250324 | 161700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 187 | 20250324 | 161600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 188 | 20250324 | 161500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 189 | 20250324 | 161400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 190 | 20250324 | 161300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 191 | 20250324 | 161200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 192 | 20250324 | 161100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 193 | 20250324 | 161000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 194 | 20250324 | 160900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 195 | 20250324 | 160800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 196 | 20250324 | 160700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 197 | 20250324 | 160600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 198 | 20250324 | 160500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 199 | 20250324 | 160400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 200 | 20250324 | 160300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 201 | 20250324 | 160200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 202 | 20250324 | 160100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 203 | 20250324 | 160000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 204 | 20250324 | 155900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 205 | 20250324 | 155800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 206 | 20250324 | 155700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 207 | 20250324 | 155600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 208 | 20250324 | 155500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 209 | 20250324 | 155400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 210 | 20250324 | 155300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 211 | 20250324 | 155200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 212 | 20250324 | 155100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 7490 |
| 213 | 20250324 | 155000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 214 | 20250324 | 154900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 215 | 20250324 | 154800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 216 | 20250324 | 154700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 217 | 20250324 | 154600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 218 | 20250324 | 154500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 219 | 20250324 | 154400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 220 | 20250324 | 154300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 221 | 20250324 | 154200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 222 | 20250324 | 154100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 223 | 20250324 | 154000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 224 | 20250324 | 153900 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 225 | 20250324 | 153800 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 226 | 20250324 | 153700 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 227 | 20250324 | 153600 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 228 | 20250324 | 153500 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 229 | 20250324 | 153400 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 230 | 20250324 | 153300 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 231 | 20250324 | 153200 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 232 | 20250324 | 153100 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 233 | 20250324 | 153000 | 18036469075 | 37100 | 37100 | 37100 | 37100 | 7490 |
| 234 | 20250324 | 152900 | 17758590075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 235 | 20250324 | 152800 | 17758590075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 236 | 20250324 | 152700 | 17758590075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 237 | 20250324 | 152600 | 17758590075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 238 | 20250324 | 152500 | 17758590075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 239 | 20250324 | 152400 | 17758590075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 240 | 20250324 | 152300 | 17758590075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 241 | 20250324 | 152200 | 17758590075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 242 | 20250324 | 152100 | 17758590075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 243 | 20250324 | 152000 | 17758590075 | 37100 | 37100 | 37100 | 37100 | 0 |
| 244 | 20250324 | 151900 | 17758590075 | 37100 | 37100 | 37100 | 37050 | 765 |
| 245 | 20250324 | 151800 | 17730219025 | 37050 | 37050 | 37100 | 37050 | 3496 |
| 246 | 20250324 | 151700 | 17600579375 | 37050 | 37100 | 37150 | 37050 | 1228 |
| 247 | 20250324 | 151600 | 17555025225 | 37100 | 37150 | 37150 | 37050 | 2691 |
| 248 | 20250324 | 151500 | 17455104875 | 37100 | 37000 | 37100 | 37000 | 1174 |
| 249 | 20250324 | 151400 | 17411590175 | 37000 | 37050 | 37100 | 37000 | 1651 |
| 250 | 20250324 | 151300 | 17350418675 | 37050 | 37050 | 37100 | 37050 | 309 |
| 251 | 20250324 | 151200 | 17338963425 | 37050 | 37050 | 37100 | 37050 | 309 |
| 252 | 20250324 | 151100 | 17327510625 | 37050 | 37050 | 37100 | 37050 | 718 |
| 253 | 20250324 | 151000 | 17300888725 | 37100 | 37050 | 37100 | 37050 | 658 |
| 254 | 20250324 | 150900 | 17276480725 | 37050 | 37050 | 37100 | 37050 | 273 |
| 255 | 20250324 | 150800 | 17266355175 | 37050 | 37100 | 37150 | 37050 | 918 |
| 256 | 20250324 | 150700 | 17232293325 | 37100 | 37150 | 37150 | 37100 | 605 |
| 257 | 20250324 | 150600 | 17209839975 | 37100 | 37100 | 37150 | 37100 | 369 |
| 258 | 20250324 | 150500 | 17196145525 | 37150 | 37050 | 37150 | 37050 | 2713 |
| 259 | 20250324 | 150400 | 17095493075 | 37050 | 37100 | 37100 | 37050 | 370 |
| 260 | 20250324 | 150300 | 17081783775 | 37050 | 37050 | 37100 | 37050 | 805 |
| 261 | 20250324 | 150200 | 17051939825 | 37050 | 37000 | 37050 | 37000 | 360 |
| 262 | 20250324 | 150100 | 17038602875 | 37000 | 37000 | 37050 | 37000 | 244 |
| 263 | 20250324 | 150000 | 17029567875 | 37000 | 37000 | 37050 | 37000 | 552 |
| 264 | 20250324 | 145900 | 17009138475 | 37000 | 37000 | 37050 | 37000 | 889 |
| 265 | 20250324 | 145800 | 16976239825 | 37050 | 37000 | 37050 | 36950 | 720 |
| 266 | 20250324 | 145700 | 16949618975 | 37000 | 37000 | 37050 | 36950 | 819 |
| 267 | 20250324 | 145600 | 16919323475 | 37000 | 37000 | 37000 | 36950 | 598 |
| 268 | 20250324 | 145500 | 16897206825 | 37000 | 36950 | 37000 | 36950 | 345 |
| 269 | 20250324 | 145400 | 16884448225 | 37000 | 36950 | 37050 | 36950 | 768 |
| 270 | 20250324 | 145300 | 16856053725 | 37000 | 37050 | 37100 | 36950 | 563 |
| 271 | 20250324 | 145200 | 16835219275 | 37050 | 37000 | 37050 | 36950 | 765 |
| 272 | 20250324 | 145100 | 16806914875 | 37050 | 36950 | 37050 | 36950 | 810 |
| 273 | 20250324 | 145000 | 16776962875 | 36950 | 37000 | 37050 | 36950 | 721 |
| 274 | 20250324 | 144900 | 16750276225 | 36950 | 37050 | 37100 | 36950 | 674 |
| 275 | 20250324 | 144800 | 16725328775 | 37050 | 37000 | 37050 | 36950 | 1087 |
| 276 | 20250324 | 144700 | 16685082475 | 37050 | 37000 | 37050 | 36950 | 448 |
| 277 | 20250324 | 144600 | 16668518625 | 37000 | 37000 | 37050 | 37000 | 277 |
| 278 | 20250324 | 144500 | 16658263075 | 37000 | 37050 | 37050 | 37000 | 664 |
| 279 | 20250324 | 144400 | 16633689325 | 37050 | 37000 | 37050 | 37000 | 751 |
| 280 | 20250324 | 144300 | 16605884200 | 37050 | 37050 | 37050 | 37000 | 605 |
| 281 | 20250324 | 144200 | 16583488450 | 37050 | 37000 | 37100 | 37000 | 856 |
| 282 | 20250324 | 144100 | 16551787650 | 37000 | 37050 | 37100 | 37000 | 445 |
| 283 | 20250324 | 144000 | 16535307300 | 37050 | 37000 | 37100 | 37000 | 535 |
| 284 | 20250324 | 143900 | 16515495550 | 37050 | 37050 | 37100 | 37050 | 714 |
| 285 | 20250324 | 143800 | 16489037350 | 37050 | 37050 | 37100 | 37000 | 678 |
| 286 | 20250324 | 143700 | 16463925300 | 37000 | 37050 | 37100 | 37000 | 1842 |
| 287 | 20250324 | 143600 | 16395748900 | 37000 | 37050 | 37100 | 37000 | 769 |
| 288 | 20250324 | 143500 | 16367270150 | 37050 | 37050 | 37100 | 37000 | 1057 |
| 289 | 20250324 | 143400 | 16328120750 | 37050 | 37100 | 37100 | 37000 | 483 |
| 290 | 20250324 | 143300 | 16310234450 | 37050 | 37100 | 37100 | 37000 | 553 |
| 291 | 20250324 | 143200 | 16289755700 | 37150 | 37050 | 37150 | 37050 | 1224 |
| 292 | 20250324 | 143100 | 16244346350 | 36950 | 37100 | 37100 | 36950 | 2369 |
| 293 | 20250324 | 143000 | 16156533100 | 37000 | 37050 | 37100 | 37000 | 699 |
| 294 | 20250324 | 142900 | 16130634950 | 37050 | 37050 | 37100 | 37000 | 1067 |
| 295 | 20250324 | 142800 | 16091101650 | 37075 | 37050 | 37100 | 37000 | 633 |
| 296 | 20250324 | 142700 | 16067656625 | 37050 | 37050 | 37100 | 37000 | 698 |
| 297 | 20250324 | 142600 | 16041788625 | 37050 | 37050 | 37100 | 36950 | 786 |
| 298 | 20250324 | 142500 | 16012690375 | 37050 | 37100 | 37150 | 37000 | 880 |
| 299 | 20250324 | 142400 | 15980077275 | 37100 | 37100 | 37100 | 37000 | 780 |
| 300 | 20250324 | 142300 | 15951161375 | 37100 | 37100 | 37150 | 37050 | 1384 |
| 301 | 20250324 | 142200 | 15899823175 | 37000 | 37100 | 37150 | 37000 | 1584 |
| 302 | 20250324 | 142100 | 15841074025 | 37100 | 37100 | 37100 | 37050 | 706 |
| 303 | 20250324 | 142000 | 15814906275 | 37050 | 37050 | 37100 | 37000 | 679 |
| 304 | 20250324 | 141900 | 15789748675 | 37100 | 37000 | 37100 | 36950 | 912 |
| 305 | 20250324 | 141800 | 15755996775 | 36950 | 37000 | 37050 | 36950 | 1854 |
| 306 | 20250324 | 141700 | 15687399725 | 37000 | 37100 | 37100 | 37000 | 507 |
| 307 | 20250324 | 141600 | 15668615825 | 37050 | 37000 | 37100 | 37000 | 768 |
| 308 | 20250324 | 141500 | 15640166225 | 37050 | 37050 | 37100 | 37000 | 541 |
| 309 | 20250324 | 141400 | 15620128925 | 37050 | 37000 | 37050 | 36950 | 2741 |
| 310 | 20250324 | 141300 | 15518644375 | 37050 | 37000 | 37050 | 37000 | 235 |
| 311 | 20250324 | 141200 | 15509943225 | 37000 | 37000 | 37050 | 37000 | 423 |
| 312 | 20250324 | 141100 | 15494291475 | 37050 | 37000 | 37050 | 37000 | 508 |
| 313 | 20250324 | 141000 | 15475490175 | 37050 | 37000 | 37050 | 37000 | 611 |
| 314 | 20250324 | 140900 | 15452872075 | 37000 | 37000 | 37050 | 37000 | 314 |
| 315 | 20250324 | 140800 | 15441246725 | 37000 | 37050 | 37050 | 37000 | 545 |
| 316 | 20250324 | 140700 | 15421074025 | 37000 | 37000 | 37050 | 37000 | 574 |
| 317 | 20250324 | 140600 | 15399832775 | 37050 | 37000 | 37050 | 36900 | 558 |
| 318 | 20250324 | 140500 | 15379190025 | 37000 | 37000 | 37050 | 37000 | 663 |
| 319 | 20250324 | 140400 | 15354654575 | 37000 | 37050 | 37050 | 37000 | 173 |
| 320 | 20250324 | 140300 | 15348246325 | 36900 | 37000 | 37050 | 36900 | 598 |
| 321 | 20250324 | 140200 | 15326133925 | 37000 | 37050 | 37050 | 36950 | 577 |
| 322 | 20250324 | 140100 | 15304792225 | 37050 | 37000 | 37050 | 36950 | 558 |
| 323 | 20250324 | 140000 | 15284145575 | 37050 | 37000 | 37050 | 36950 | 524 |
| 324 | 20250324 | 135900 | 15264762625 | 37050 | 37000 | 37050 | 37000 | 179 |
| 325 | 20250324 | 135800 | 15258131925 | 36950 | 37000 | 37000 | 36950 | 378 |
| 326 | 20250324 | 135700 | 15244164075 | 37050 | 36950 | 37050 | 36900 | 549 |
| 327 | 20250324 | 135600 | 15223868125 | 37000 | 37000 | 37050 | 36900 | 634 |
| 328 | 20250324 | 135500 | 15200437725 | 37000 | 37050 | 37050 | 36850 | 21 |
| 329 | 20250324 | 135400 | 15199660825 | 36850 | 36950 | 37050 | 36850 | 657 |
| 330 | 20250324 | 135300 | 15175361125 | 36900 | 37000 | 37050 | 36900 | 505 |
| 331 | 20250324 | 135200 | 15156681625 | 37050 | 36950 | 37100 | 36950 | 1765 |
| 332 | 20250324 | 135100 | 15091290025 | 37000 | 37000 | 37000 | 36900 | 969 |
| 333 | 20250324 | 135000 | 15055473625 | 37000 | 36950 | 37000 | 36950 | 177 |
| 334 | 20250324 | 134900 | 15048928625 | 37050 | 37000 | 37050 | 36900 | 1027 |
| 335 | 20250324 | 134800 | 15010943850 | 37025 | 37000 | 37100 | 37000 | 2093 |
| 336 | 20250324 | 134700 | 14933439100 | 36950 | 37000 | 37000 | 36900 | 592 |
| 337 | 20250324 | 134600 | 14911573750 | 36950 | 36950 | 37000 | 36900 | 598 |
| 338 | 20250324 | 134500 | 14889479200 | 37000 | 36900 | 37000 | 36900 | 81 |
| 339 | 20250324 | 134400 | 14886483700 | 36900 | 37000 | 37050 | 36900 | 594 |
| 340 | 20250324 | 134300 | 14864527900 | 37000 | 36950 | 37000 | 36900 | 841 |
| 341 | 20250324 | 134200 | 14833465200 | 36950 | 36875 | 36950 | 36850 | 564 |
| 342 | 20250324 | 134100 | 14812671150 | 36900 | 36850 | 36900 | 36850 | 270 |
| 343 | 20250324 | 134000 | 14802715650 | 36750 | 36850 | 36900 | 36750 | 538 |
| 344 | 20250324 | 133900 | 14782888900 | 36850 | 36850 | 36900 | 36800 | 424 |
| 345 | 20250324 | 133800 | 14767281450 | 36850 | 36850 | 36900 | 36800 | 1886 |
| 346 | 20250324 | 133700 | 14697744150 | 36850 | 36850 | 36850 | 36800 | 529 |
| 347 | 20250324 | 133600 | 14678264800 | 36850 | 36850 | 36850 | 36800 | 156 |
| 348 | 20250324 | 133500 | 14672517400 | 36800 | 36750 | 36850 | 36750 | 553 |
| 349 | 20250324 | 133400 | 14652166650 | 36800 | 36800 | 36850 | 36700 | 520 |
| 350 | 20250324 | 133300 | 14633034450 | 36800 | 36825 | 36825 | 36750 | 415 |
| 351 | 20250324 | 133200 | 14617766475 | 36800 | 36750 | 36850 | 36700 | 651 |
| 352 | 20250324 | 133100 | 14593827575 | 36800 | 36800 | 36800 | 36800 | 121 |
| 353 | 20250324 | 133000 | 14589374775 | 36750 | 36750 | 36800 | 36750 | 552 |
| 354 | 20250324 | 132900 | 14569081925 | 36750 | 36800 | 36800 | 36700 | 717 |
| 355 | 20250324 | 132800 | 14542727725 | 36750 | 36800 | 36800 | 36650 | 484 |
| 356 | 20250324 | 132700 | 14524950100 | 36750 | 36800 | 36800 | 36750 | 248 |
| 357 | 20250324 | 132600 | 14515830150 | 36800 | 36750 | 36800 | 36700 | 544 |
| 358 | 20250324 | 132500 | 14495843200 | 36750 | 36750 | 36800 | 36700 | 1234 |
| 359 | 20250324 | 132400 | 14450506000 | 36750 | 36800 | 36800 | 36750 | 513 |
| 360 | 20250324 | 132300 | 14431647250 | 36750 | 36750 | 36750 | 36700 | 668 |
| 361 | 20250324 | 132200 | 14407117750 | 36750 | 36750 | 36750 | 36700 | 151 |
| 362 | 20250324 | 132100 | 14401568800 | 36650 | 36700 | 36750 | 36650 | 750 |
| 363 | 20250324 | 132000 | 14374053300 | 36700 | 36700 | 36750 | 36650 | 484 |
| 364 | 20250324 | 131900 | 14356289750 | 36700 | 36750 | 36750 | 36700 | 530 |
| 365 | 20250324 | 131800 | 14336831700 | 36700 | 36700 | 36750 | 36650 | 604 |
| 366 | 20250324 | 131700 | 14314670800 | 36700 | 36700 | 36700 | 36650 | 146 |
| 367 | 20250324 | 131600 | 14309313900 | 36700 | 36650 | 36700 | 36600 | 867 |
| 368 | 20250324 | 131500 | 14277537650 | 36650 | 36650 | 36700 | 36600 | 913 |
| 369 | 20250324 | 131400 | 14244073400 | 36650 | 36700 | 36700 | 36650 | 846 |
| 370 | 20250324 | 131300 | 14213060900 | 36700 | 36650 | 36700 | 36650 | 140 |
| 371 | 20250324 | 131200 | 14207924150 | 36650 | 36650 | 36700 | 36650 | 938 |
| 372 | 20250324 | 131100 | 14173522800 | 36650 | 36700 | 36700 | 36650 | 597 |
| 373 | 20250324 | 131000 | 14151632450 | 36700 | 36650 | 36700 | 36650 | 620 |
| 374 | 20250324 | 130900 | 14128900850 | 36650 | 36700 | 36700 | 36650 | 523 |
| 375 | 20250324 | 130800 | 14109726275 | 36700 | 36700 | 36700 | 36650 | 319 |
| 376 | 20250324 | 130700 | 14098020300 | 36650 | 36700 | 36700 | 36650 | 890 |
| 377 | 20250324 | 130600 | 14065379400 | 36700 | 36750 | 36750 | 36650 | 385 |
| 378 | 20250324 | 130500 | 14051261900 | 36750 | 36750 | 36750 | 36700 | 635 |
| 379 | 20250324 | 130400 | 14027946650 | 36750 | 36700 | 36750 | 36650 | 1093 |
| 380 | 20250324 | 130300 | 13987851150 | 36700 | 36650 | 36700 | 36650 | 175 |
| 381 | 20250324 | 130200 | 13981428850 | 36650 | 36750 | 36750 | 36650 | 1215 |
| 382 | 20250324 | 130100 | 13936844100 | 36750 | 36750 | 36750 | 36700 | 546 |
| 383 | 20250324 | 130000 | 13916797000 | 36750 | 36700 | 36750 | 36650 | 600 |
| 384 | 20250324 | 125900 | 13894775050 | 36700 | 36700 | 36750 | 36700 | 2105 |
| 385 | 20250324 | 125800 | 13817515900 | 36700 | 36750 | 36750 | 36700 | 997 |
| 386 | 20250324 | 125700 | 13780903650 | 36750 | 36800 | 36800 | 36725 | 830 |
| 387 | 20250324 | 125600 | 13750382300 | 36800 | 36750 | 36800 | 36750 | 525 |
| 388 | 20250324 | 125500 | 13731082900 | 36800 | 36750 | 36800 | 36750 | 533 |
| 389 | 20250324 | 125400 | 13711486900 | 36800 | 36800 | 36800 | 36750 | 498 |
| 390 | 20250324 | 125300 | 13693166250 | 36800 | 36800 | 36850 | 36750 | 959 |
| 391 | 20250324 | 125200 | 13657898050 | 36800 | 36800 | 36800 | 36750 | 421 |
| 392 | 20250324 | 125100 | 13642405450 | 36800 | 36800 | 36850 | 36800 | 453 |
| 393 | 20250324 | 125000 | 13625727600 | 36800 | 36850 | 36850 | 36800 | 729 |
| 394 | 20250324 | 124900 | 13598884450 | 36800 | 36850 | 36850 | 36800 | 242 |
| 395 | 20250324 | 124800 | 13589970275 | 36850 | 36850 | 36850 | 36800 | 168 |
| 396 | 20250324 | 124700 | 13583781875 | 36800 | 36900 | 36900 | 36800 | 225 |
| 397 | 20250324 | 124600 | 13575500375 | 36900 | 36850 | 36900 | 36800 | 344 |
| 398 | 20250324 | 124500 | 13562833425 | 36900 | 36750 | 36900 | 36750 | 218 |
| 399 | 20250324 | 124400 | 13554817975 | 36800 | 36850 | 36850 | 36750 | 1894 |
| 400 | 20250324 | 124300 | 13485133925 | 36850 | 36850 | 36850 | 36800 | 349 |
| 401 | 20250324 | 124200 | 13472273350 | 36800 | 36850 | 36850 | 36800 | 228 |
| 402 | 20250324 | 124100 | 13463877900 | 36850 | 36900 | 36900 | 36800 | 227 |
| 403 | 20250324 | 124000 | 13455515350 | 36850 | 36850 | 36950 | 36800 | 260 |
| 404 | 20250324 | 123900 | 13445932550 | 36850 | 36950 | 36950 | 36800 | 233 |
| 405 | 20250324 | 123800 | 13437349150 | 36950 | 36850 | 36950 | 36850 | 117 |
| 406 | 20250324 | 123700 | 13433036850 | 36900 | 36950 | 36950 | 36800 | 146 |
| 407 | 20250324 | 123600 | 13427653750 | 36950 | 36900 | 36950 | 36800 | 369 |
| 408 | 20250324 | 123500 | 13414055700 | 36900 | 36800 | 36900 | 36800 | 193 |
| 409 | 20250324 | 123400 | 13406942250 | 36850 | 36850 | 36850 | 36800 | 358 |
| 410 | 20250324 | 123300 | 13393753150 | 36850 | 36800 | 36850 | 36800 | 263 |
| 411 | 20250324 | 123200 | 13384064050 | 36850 | 36900 | 36950 | 36850 | 289 |
| 412 | 20250324 | 123100 | 13373408750 | 36850 | 36900 | 36900 | 36850 | 159 |
| 413 | 20250324 | 123000 | 13367544500 | 36900 | 36875 | 36900 | 36850 | 906 |
| 414 | 20250324 | 122900 | 13334153225 | 36850 | 36900 | 36900 | 36850 | 245 |
| 415 | 20250324 | 122800 | 13325117850 | 36900 | 36900 | 36900 | 36900 | 121 |
| 416 | 20250324 | 122700 | 13320652950 | 36900 | 36900 | 36900 | 36850 | 435 |
| 417 | 20250324 | 122600 | 13304601500 | 36900 | 36950 | 36950 | 36900 | 192 |
| 418 | 20250324 | 122500 | 13297511250 | 36900 | 36900 | 36950 | 36900 | 137 |
| 419 | 20250324 | 122400 | 13292451300 | 36900 | 36900 | 36900 | 36900 | 352 |
| 420 | 20250324 | 122300 | 13279462500 | 36900 | 36900 | 36950 | 36900 | 263 |
| 421 | 20250324 | 122200 | 13269756400 | 36900 | 36850 | 36900 | 36850 | 99 |
| 422 | 20250324 | 122100 | 13266104250 | 36900 | 36900 | 36900 | 36850 | 222 |
| 423 | 20250324 | 122000 | 13257912550 | 36850 | 36800 | 36850 | 36800 | 405 |
| 424 | 20250324 | 121900 | 13242988400 | 36850 | 36900 | 36900 | 36850 | 178 |
| 425 | 20250324 | 121800 | 13236423400 | 36900 | 36850 | 36900 | 36850 | 196 |
| 426 | 20250324 | 121700 | 13229195250 | 36850 | 36850 | 36850 | 36850 | 83 |
| 427 | 20250324 | 121600 | 13226136700 | 36850 | 36850 | 36850 | 36800 | 408 |
| 428 | 20250324 | 121500 | 13211102400 | 36900 | 36800 | 36900 | 36800 | 279 |
| 429 | 20250324 | 121400 | 13200819950 | 36850 | 36850 | 36850 | 36800 | 319 |
| 430 | 20250324 | 121300 | 13189067600 | 36850 | 36850 | 36850 | 36850 | 145 |
| 431 | 20250324 | 121200 | 13183724350 | 36850 | 36850 | 36850 | 36800 | 388 |
| 432 | 20250324 | 121100 | 13169429550 | 36850 | 36850 | 36850 | 36850 | 116 |
| 433 | 20250324 | 121000 | 13165154950 | 36850 | 36850 | 36850 | 36800 | 196 |
| 434 | 20250324 | 120900 | 13157932550 | 36850 | 36850 | 36850 | 36850 | 96 |
| 435 | 20250324 | 120800 | 13154394950 | 36800 | 36800 | 36800 | 36750 | 338 |
| 436 | 20250324 | 120700 | 13141959500 | 36800 | 36800 | 36800 | 36750 | 283 |
| 437 | 20250324 | 120600 | 13131547450 | 36800 | 36800 | 36800 | 36750 | 997 |
| 438 | 20250324 | 120500 | 13094896300 | 36800 | 36800 | 36850 | 36800 | 359 |
| 439 | 20250324 | 120400 | 13081679100 | 36800 | 36850 | 36850 | 36800 | 216 |
| 440 | 20250324 | 120300 | 13073724850 | 36850 | 36850 | 36850 | 36850 | 120 |
| 441 | 20250324 | 120200 | 13069302850 | 36850 | 36900 | 36900 | 36825 | 35 |
| 442 | 20250324 | 120100 | 13068012350 | 36800 | 36900 | 36900 | 36800 | 594 |
| 443 | 20250324 | 120000 | 13046133800 | 36900 | 36850 | 36900 | 36800 | 1362 |
| 444 | 20250324 | 115900 | 12995993250 | 36900 | 36900 | 36900 | 36850 | 481 |
| 445 | 20250324 | 115800 | 12978252700 | 36850 | 36850 | 36900 | 36850 | 1086 |
| 446 | 20250324 | 115700 | 12938233550 | 36900 | 36900 | 36900 | 36850 | 353 |
| 447 | 20250324 | 115600 | 12925217475 | 36900 | 36900 | 36900 | 36850 | 394 |
| 448 | 20250324 | 115500 | 12910680350 | 36900 | 36900 | 36900 | 36850 | 215 |
| 449 | 20250324 | 115400 | 12902751050 | 36900 | 36900 | 36900 | 36850 | 317 |
| 450 | 20250324 | 115300 | 12891054200 | 36900 | 36850 | 36900 | 36850 | 141 |
| 451 | 20250324 | 115200 | 12885851450 | 36850 | 36900 | 36900 | 36850 | 115 |
| 452 | 20250324 | 115100 | 12881608000 | 36850 | 36850 | 36900 | 36800 | 505 |
| 453 | 20250324 | 115000 | 12862998850 | 36850 | 36850 | 36850 | 36800 | 288 |
| 454 | 20250324 | 114900 | 12852386100 | 36850 | 36850 | 36850 | 36850 | 174 |
| 455 | 20250324 | 114800 | 12845974200 | 36850 | 36850 | 36850 | 36800 | 412 |
| 456 | 20250324 | 114700 | 12830792200 | 36850 | 36850 | 36850 | 36800 | 298 |
| 457 | 20250324 | 114600 | 12819811050 | 36850 | 36800 | 36850 | 36800 | 244 |
| 458 | 20250324 | 114500 | 12810831650 | 36800 | 36800 | 36800 | 36750 | 412 |
| 459 | 20250324 | 114400 | 12795676000 | 36800 | 36800 | 36800 | 36800 | 245 |
| 460 | 20250324 | 114300 | 12786660000 | 36800 | 36750 | 36800 | 36750 | 310 |
| 461 | 20250324 | 114200 | 12775257450 | 36800 | 36800 | 36800 | 36750 | 2502 |
| 462 | 20250324 | 114100 | 12683183900 | 36800 | 36850 | 36875 | 36800 | 734 |
| 463 | 20250324 | 114000 | 12656138550 | 36850 | 36850 | 36850 | 36800 | 427 |
| 464 | 20250324 | 113900 | 12640411200 | 36850 | 36850 | 36850 | 36800 | 451 |
| 465 | 20250324 | 113800 | 12623806250 | 36850 | 36850 | 36850 | 36850 | 151 |
| 466 | 20250324 | 113700 | 12618241900 | 36850 | 36850 | 36850 | 36800 | 218 |
| 467 | 20250324 | 113600 | 12610208800 | 36850 | 36850 | 36850 | 36800 | 167 |
| 468 | 20250324 | 113500 | 12604055050 | 36850 | 36800 | 36900 | 36800 | 462 |
| 469 | 20250324 | 113400 | 12587021700 | 36850 | 36850 | 36850 | 36800 | 173 |
| 470 | 20250324 | 113300 | 12580646800 | 36850 | 36850 | 36850 | 36800 | 198 |
| 471 | 20250324 | 113200 | 12573351775 | 36800 | 36850 | 36875 | 36800 | 1493 |
| 472 | 20250324 | 113100 | 12518336150 | 36850 | 36850 | 36900 | 36825 | 1477 |
| 473 | 20250324 | 113000 | 12463891725 | 36900 | 36900 | 36900 | 36850 | 236 |
| 474 | 20250324 | 112900 | 12455188025 | 36850 | 36850 | 36900 | 36850 | 344 |
| 475 | 20250324 | 112800 | 12442504575 | 36850 | 36850 | 36850 | 36850 | 282 |
| 476 | 20250324 | 112700 | 12432112875 | 36900 | 36850 | 36900 | 36800 | 324 |
| 477 | 20250324 | 112600 | 12420169725 | 36850 | 36850 | 36900 | 36800 | 851 |
| 478 | 20250324 | 112500 | 12388812325 | 36800 | 36800 | 36850 | 36800 | 343 |
| 479 | 20250324 | 112400 | 12376189425 | 36750 | 36900 | 36900 | 36750 | 4389 |
| 480 | 20250324 | 112300 | 12214570375 | 36900 | 36900 | 36950 | 36850 | 259 |
| 481 | 20250324 | 112200 | 12205015325 | 36900 | 36900 | 36950 | 36850 | 334 |
| 482 | 20250324 | 112100 | 12192689575 | 36900 | 36900 | 36925 | 36850 | 653 |
| 483 | 20250324 | 112000 | 12168603200 | 36900 | 36900 | 36950 | 36850 | 1275 |
| 484 | 20250324 | 111900 | 12121549650 | 36950 | 36950 | 36950 | 36900 | 357 |
| 485 | 20250324 | 111800 | 12108368000 | 36950 | 36950 | 36950 | 36900 | 2000 |
| 486 | 20250324 | 111700 | 12034486650 | 37000 | 37000 | 37050 | 36950 | 391 |
| 487 | 20250324 | 111600 | 12020022250 | 37000 | 37000 | 37050 | 37000 | 657 |
| 488 | 20250324 | 111500 | 11995713200 | 37000 | 37050 | 37050 | 37000 | 925 |
| 489 | 20250324 | 111400 | 11961483550 | 37050 | 37050 | 37050 | 37000 | 159 |
| 490 | 20250324 | 111300 | 11955593850 | 37000 | 37000 | 37050 | 36950 | 1257 |
| 491 | 20250324 | 111200 | 11909079550 | 37000 | 37050 | 37050 | 37000 | 246 |
| 492 | 20250324 | 111100 | 11899970000 | 37000 | 37050 | 37050 | 37000 | 250 |
| 493 | 20250324 | 111000 | 11890708750 | 37000 | 37000 | 37050 | 37000 | 155 |
| 494 | 20250324 | 110900 | 11884968600 | 37000 | 37000 | 37050 | 37000 | 225 |
| 495 | 20250324 | 110800 | 11876638700 | 37050 | 37000 | 37050 | 37000 | 550 |
| 496 | 20250324 | 110700 | 11856280150 | 37000 | 37050 | 37050 | 37000 | 280 |
| 497 | 20250324 | 110600 | 11845909200 | 37050 | 37000 | 37050 | 37000 | 503 |
| 498 | 20250324 | 110500 | 11827279450 | 37000 | 37000 | 37050 | 36950 | 854 |
| 499 | 20250324 | 110400 | 11795679800 | 36950 | 37050 | 37050 | 36950 | 2220 |
| 500 | 20250324 | 110300 | 11713579600 | 37000 | 37050 | 37100 | 37000 | 745 |
| 501 | 20250324 | 110200 | 11685975100 | 37050 | 37000 | 37050 | 37000 | 421 |
| 502 | 20250324 | 110100 | 11670384600 | 37050 | 37050 | 37050 | 37000 | 411 |
| 503 | 20250324 | 110000 | 11655160550 | 37050 | 37050 | 37050 | 37000 | 157 |
| 504 | 20250324 | 105900 | 11649343950 | 37050 | 37050 | 37100 | 37050 | 305 |
| 505 | 20250324 | 105800 | 11638042950 | 37050 | 37000 | 37100 | 37000 | 858 |
| 506 | 20250324 | 105700 | 11606258850 | 37050 | 37050 | 37100 | 37050 | 575 |
| 507 | 20250324 | 105600 | 11584950000 | 37100 | 37100 | 37150 | 37050 | 748 |
| 508 | 20250324 | 105500 | 11557200350 | 37100 | 37100 | 37150 | 37075 | 836 |
| 509 | 20250324 | 105400 | 11526188750 | 37100 | 37100 | 37100 | 37050 | 734 |
| 510 | 20250324 | 105300 | 11498980825 | 37100 | 37150 | 37150 | 37050 | 1046 |
| 511 | 20250324 | 105200 | 11460171075 | 37150 | 37150 | 37200 | 37150 | 128 |
| 512 | 20250324 | 105100 | 11455410825 | 37150 | 37150 | 37200 | 37150 | 246 |
| 513 | 20250324 | 105000 | 11446266825 | 37200 | 37200 | 37200 | 37150 | 87 |
| 514 | 20250324 | 104900 | 11443030725 | 37100 | 37150 | 37200 | 37100 | 529 |
| 515 | 20250324 | 104800 | 11423355125 | 37150 | 37200 | 37200 | 37150 | 191 |
| 516 | 20250324 | 104700 | 11416259325 | 37200 | 37200 | 37200 | 37200 | 137 |
| 517 | 20250324 | 104600 | 11411162925 | 37250 | 37200 | 37250 | 37100 | 1059 |
| 518 | 20250324 | 104500 | 11371781075 | 37150 | 37200 | 37250 | 37150 | 398 |
| 519 | 20250324 | 104400 | 11356977225 | 37200 | 37250 | 37250 | 37200 | 222 |
| 520 | 20250324 | 104300 | 11348710875 | 37200 | 37200 | 37250 | 37100 | 1788 |
| 521 | 20250324 | 104200 | 11282325725 | 37200 | 37250 | 37250 | 37150 | 1231 |
| 522 | 20250324 | 104100 | 11236490075 | 37250 | 37350 | 37400 | 37200 | 1474 |
| 523 | 20250324 | 104000 | 11181536775 | 37400 | 37500 | 37550 | 37400 | 2942 |
| 524 | 20250324 | 103900 | 11071346575 | 37500 | 37550 | 37600 | 37500 | 515 |
| 525 | 20250324 | 103800 | 11052005675 | 37550 | 37600 | 37600 | 37550 | 392 |
| 526 | 20250324 | 103700 | 11037279350 | 37550 | 37600 | 37650 | 37550 | 1925 |
| 527 | 20250324 | 103600 | 10964913600 | 37600 | 37700 | 37700 | 37600 | 1654 |
| 528 | 20250324 | 103500 | 10902650000 | 37700 | 37700 | 37750 | 37650 | 874 |
| 529 | 20250324 | 103400 | 10869702000 | 37750 | 37750 | 37800 | 37700 | 642 |
| 530 | 20250324 | 103300 | 10845471450 | 37750 | 37700 | 37800 | 37700 | 2769 |
| 531 | 20250324 | 103200 | 10740993900 | 37700 | 37650 | 37700 | 37650 | 1566 |
| 532 | 20250324 | 103100 | 10682028400 | 37700 | 37650 | 37700 | 37600 | 1357 |
| 533 | 20250324 | 103000 | 10630930600 | 37650 | 37450 | 37750 | 37425 | 7817 |
| 534 | 20250324 | 102900 | 10336678475 | 37475 | 37500 | 37500 | 37400 | 408 |
| 535 | 20250324 | 102800 | 10321391650 | 37500 | 37450 | 37500 | 37400 | 1229 |
| 536 | 20250324 | 102700 | 10275339850 | 37450 | 37450 | 37450 | 37400 | 613 |
| 537 | 20250324 | 102600 | 10252384600 | 37450 | 37450 | 37500 | 37400 | 1676 |
| 538 | 20250324 | 102500 | 10189623550 | 37450 | 37450 | 37500 | 37450 | 574 |
| 539 | 20250324 | 102400 | 10168122950 | 37450 | 37500 | 37500 | 37450 | 308 |
| 540 | 20250324 | 102300 | 10156588150 | 37450 | 37450 | 37500 | 37400 | 1560 |
| 541 | 20250324 | 102200 | 10098169450 | 37400 | 37400 | 37450 | 37400 | 583 |
| 542 | 20250324 | 102100 | 10076365150 | 37400 | 37400 | 37450 | 37400 | 518 |
| 543 | 20250324 | 102000 | 10056989750 | 37350 | 37350 | 37400 | 37300 | 1348 |
| 544 | 20250324 | 101900 | 10006610150 | 37300 | 37300 | 37350 | 37300 | 692 |
| 545 | 20250324 | 101800 | 9980781600 | 37300 | 37300 | 37350 | 37300 | 602 |
| 546 | 20250324 | 101700 | 9958318250 | 37300 | 37400 | 37400 | 37300 | 581 |
| 547 | 20250324 | 101600 | 9936622600 | 37350 | 37300 | 37400 | 37250 | 2465 |
| 548 | 20250324 | 101500 | 9844666450 | 37300 | 37200 | 37300 | 37200 | 1361 |
| 549 | 20250324 | 101400 | 9793929750 | 37200 | 37200 | 37250 | 37150 | 2518 |
| 550 | 20250324 | 101300 | 9700207250 | 37250 | 37150 | 37250 | 37150 | 2422 |
| 551 | 20250324 | 101200 | 9610143850 | 37150 | 37150 | 37200 | 37100 | 739 |
| 552 | 20250324 | 101100 | 9582691500 | 37150 | 37050 | 37200 | 37050 | 1565 |
| 553 | 20250324 | 101000 | 9524592400 | 37050 | 37050 | 37100 | 37000 | 1081 |
| 554 | 20250324 | 100900 | 9484545250 | 37100 | 37050 | 37100 | 37050 | 324 |
| 555 | 20250324 | 100800 | 9472540400 | 37000 | 36950 | 37100 | 36900 | 706 |
| 556 | 20250324 | 100700 | 9446357100 | 36950 | 37050 | 37050 | 36950 | 549 |
| 557 | 20250324 | 100600 | 9426051800 | 37050 | 37050 | 37100 | 37000 | 680 |
| 558 | 20250324 | 100500 | 9400869800 | 37100 | 37050 | 37100 | 37050 | 660 |
| 559 | 20250324 | 100400 | 9376416000 | 37050 | 37200 | 37200 | 37000 | 1974 |
| 560 | 20250324 | 100300 | 9303182700 | 37200 | 36950 | 37200 | 36950 | 8875 |
| 561 | 20250324 | 100200 | 8973930800 | 37050 | 36900 | 37050 | 36900 | 3954 |
| 562 | 20250324 | 100100 | 8827735800 | 36900 | 36850 | 36950 | 36850 | 836 |
| 563 | 20250324 | 100000 | 8796911500 | 36900 | 36950 | 36950 | 36850 | 677 |
| 564 | 20250324 | 095900 | 8771928300 | 36950 | 36900 | 36950 | 36900 | 437 |
| 565 | 20250324 | 095800 | 8755796000 | 36900 | 37000 | 37000 | 36900 | 722 |
| 566 | 20250324 | 095700 | 8729141000 | 36900 | 36900 | 36950 | 36900 | 288 |
| 567 | 20250324 | 095600 | 8718501850 | 36950 | 36900 | 36950 | 36900 | 130 |
| 568 | 20250324 | 095500 | 8713698600 | 36900 | 36950 | 36950 | 36900 | 123 |
| 569 | 20250324 | 095400 | 8709154700 | 36900 | 37000 | 37000 | 36900 | 558 |
| 570 | 20250324 | 095300 | 8688539850 | 36950 | 36950 | 37000 | 36900 | 744 |
| 571 | 20250324 | 095200 | 8661044375 | 36950 | 37000 | 37000 | 36950 | 609 |
| 572 | 20250324 | 095100 | 8638523475 | 37000 | 36950 | 37000 | 36950 | 1400 |
| 573 | 20250324 | 095000 | 8586783250 | 36900 | 36750 | 36950 | 36750 | 2217 |
| 574 | 20250324 | 094900 | 8505027550 | 36750 | 36700 | 36800 | 36650 | 2216 |
| 575 | 20250324 | 094800 | 8423663350 | 36700 | 36700 | 36750 | 36650 | 2539 |
| 576 | 20250324 | 094700 | 8330487700 | 36750 | 36800 | 36800 | 36700 | 763 |
| 577 | 20250324 | 094600 | 8302456500 | 36750 | 36750 | 36800 | 36700 | 600 |
| 578 | 20250324 | 094500 | 8280404400 | 36750 | 36750 | 36800 | 36700 | 1258 |
| 579 | 20250324 | 094400 | 8234191150 | 36800 | 36750 | 36800 | 36700 | 1231 |
| 580 | 20250324 | 094300 | 8188944550 | 36750 | 36800 | 36800 | 36750 | 1372 |
| 581 | 20250324 | 094200 | 8138482450 | 36850 | 36800 | 36850 | 36750 | 769 |
| 582 | 20250324 | 094100 | 8110184400 | 36800 | 36800 | 36900 | 36750 | 1726 |
| 583 | 20250324 | 094000 | 8046669100 | 36850 | 36850 | 36950 | 36800 | 875 |
| 584 | 20250324 | 093900 | 8014408450 | 36800 | 36800 | 36900 | 36750 | 1529 |
| 585 | 20250324 | 093800 | 7958073650 | 36850 | 36850 | 36950 | 36750 | 5504 |
| 586 | 20250324 | 093700 | 7755293400 | 36900 | 36800 | 36900 | 36800 | 1080 |
| 587 | 20250324 | 093600 | 7715496200 | 36800 | 36800 | 36850 | 36750 | 1236 |
| 588 | 20250324 | 093500 | 7669995275 | 36800 | 36800 | 36850 | 36750 | 1413 |
| 589 | 20250324 | 093400 | 7617997625 | 36800 | 36850 | 36850 | 36800 | 1045 |
| 590 | 20250324 | 093300 | 7579501975 | 36800 | 36750 | 36850 | 36650 | 1741 |
| 591 | 20250324 | 093200 | 7515472175 | 36650 | 36700 | 36800 | 36600 | 2026 |
| 592 | 20250324 | 093100 | 7441167350 | 36700 | 36500 | 36750 | 36500 | 2373 |
| 593 | 20250324 | 093000 | 7354252500 | 36550 | 36550 | 36600 | 36450 | 3765 |
| 594 | 20250324 | 092900 | 7216751950 | 36500 | 36600 | 36650 | 36500 | 6082 |
| 595 | 20250324 | 092800 | 6994593050 | 36600 | 36650 | 36650 | 36550 | 3929 |
| 596 | 20250324 | 092700 | 6850699675 | 36650 | 36700 | 36700 | 36600 | 2765 |
| 597 | 20250324 | 092600 | 6749356675 | 36700 | 36650 | 36700 | 36650 | 262 |
| 598 | 20250324 | 092500 | 6739748125 | 36600 | 36650 | 36700 | 36600 | 2388 |
| 599 | 20250324 | 092400 | 6652296225 | 36650 | 36600 | 36700 | 36600 | 3470 |
| 600 | 20250324 | 092300 | 6525184375 | 36600 | 36650 | 36650 | 36550 | 5520 |
| 601 | 20250324 | 092200 | 6323271975 | 36600 | 36650 | 36650 | 36550 | 5999 |
| 602 | 20250324 | 092100 | 6103702425 | 36650 | 36700 | 36700 | 36600 | 3334 |
| 603 | 20250324 | 092000 | 5981516025 | 36650 | 36500 | 36850 | 36500 | 2129 |
| 604 | 20250324 | 091900 | 5903554750 | 36550 | 36650 | 36650 | 36450 | 5704 |
| 605 | 20250324 | 091800 | 5695217300 | 36600 | 36750 | 36750 | 36500 | 14645 |
| 606 | 20250324 | 091700 | 5158671900 | 36800 | 36800 | 36850 | 36750 | 2682 |
| 607 | 20250324 | 091600 | 5059985550 | 36750 | 37150 | 37150 | 36750 | 6199 |
| 608 | 20250324 | 091500 | 4831442750 | 37000 | 36900 | 37150 | 36850 | 6941 |
| 609 | 20250324 | 091400 | 4575026350 | 36900 | 37050 | 37050 | 36900 | 3343 |
| 610 | 20250324 | 091300 | 4451491200 | 37000 | 37150 | 37200 | 37000 | 10125 |
| 611 | 20250324 | 091200 | 4076273950 | 37200 | 37150 | 37200 | 37100 | 5011 |
| 612 | 20250324 | 091100 | 3890162300 | 37150 | 37150 | 37200 | 37050 | 6395 |
| 613 | 20250324 | 091000 | 3652786375 | 37175 | 37250 | 37250 | 37150 | 4097 |
| 614 | 20250324 | 090900 | 3500343550 | 37300 | 37300 | 37300 | 37200 | 3650 |
| 615 | 20250324 | 090800 | 3364415050 | 37350 | 37500 | 37500 | 37250 | 3742 |
| 616 | 20250324 | 090700 | 3224638650 | 37400 | 37550 | 37550 | 37350 | 7700 |
| 617 | 20250324 | 090600 | 2935962275 | 37550 | 37600 | 37600 | 37500 | 3392 |
| 618 | 20250324 | 090500 | 2808573975 | 37600 | 37650 | 37800 | 37500 | 11985 |
| 619 | 20250324 | 090400 | 2357289725 | 37700 | 37700 | 37750 | 37650 | 6675 |
| 620 | 20250324 | 090300 | 2105689475 | 37750 | 37900 | 38000 | 37700 | 15057 |
| 621 | 20250324 | 090200 | 1536282425 | 37950 | 38100 | 38100 | 37900 | 3437 |
| 622 | 20250324 | 090100 | 1405712375 | 38000 | 37800 | 38100 | 37750 | 5503 |
| 623 | 20250324 | 090000 | 1196576075 | 37800 | 38200 | 38250 | 37750 | 31400 |