30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 183300 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 5513 |
| 3 | 20250324 | 183200 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 4 | 20250324 | 183100 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 5 | 20250324 | 183000 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 6 | 20250324 | 182900 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 7 | 20250324 | 182800 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 8 | 20250324 | 182700 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 9 | 20250324 | 182600 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 10 | 20250324 | 182500 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 11 | 20250324 | 182400 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 12 | 20250324 | 182300 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 13 | 20250324 | 182200 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 14 | 20250324 | 182100 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 15 | 20250324 | 182000 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 16 | 20250324 | 181900 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 17 | 20250324 | 181800 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 18 | 20250324 | 181700 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 19 | 20250324 | 181600 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 20 | 20250324 | 181500 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 21 | 20250324 | 181400 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 22 | 20250324 | 181300 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 23 | 20250324 | 181200 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 24 | 20250324 | 181100 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 25 | 20250324 | 181000 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 26 | 20250324 | 180900 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 27 | 20250324 | 180800 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 28 | 20250324 | 180700 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 29 | 20250324 | 180600 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 30 | 20250324 | 180500 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 31 | 20250324 | 180400 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 32 | 20250324 | 180300 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 5513 |
| 33 | 20250324 | 180200 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 34 | 20250324 | 180100 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 35 | 20250324 | 180000 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 36 | 20250324 | 175900 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 37 | 20250324 | 175800 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 38 | 20250324 | 175700 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 39 | 20250324 | 175600 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 40 | 20250324 | 175500 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 41 | 20250324 | 175400 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 42 | 20250324 | 175300 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 43 | 20250324 | 175200 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 44 | 20250324 | 175100 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 45 | 20250324 | 175000 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 46 | 20250324 | 174900 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 47 | 20250324 | 174800 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 48 | 20250324 | 174700 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 49 | 20250324 | 174600 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 50 | 20250324 | 174500 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 51 | 20250324 | 174400 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 52 | 20250324 | 174300 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 53 | 20250324 | 174200 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 54 | 20250324 | 174100 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 55 | 20250324 | 174000 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 56 | 20250324 | 173900 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 57 | 20250324 | 173800 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 58 | 20250324 | 173700 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 59 | 20250324 | 173600 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 60 | 20250324 | 173500 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 61 | 20250324 | 173400 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 62 | 20250324 | 173300 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 5513 |
| 63 | 20250324 | 173200 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 64 | 20250324 | 173100 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 65 | 20250324 | 173000 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 66 | 20250324 | 172900 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 67 | 20250324 | 172800 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 68 | 20250324 | 172700 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 69 | 20250324 | 172600 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 70 | 20250324 | 172500 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 71 | 20250324 | 172400 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 72 | 20250324 | 172300 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 73 | 20250324 | 172200 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 74 | 20250324 | 172100 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 75 | 20250324 | 172000 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 76 | 20250324 | 171900 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 77 | 20250324 | 171800 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 78 | 20250324 | 171700 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 79 | 20250324 | 171600 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 80 | 20250324 | 171500 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 81 | 20250324 | 171400 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 82 | 20250324 | 171300 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 83 | 20250324 | 171200 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 84 | 20250324 | 171100 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 85 | 20250324 | 171000 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 86 | 20250324 | 170900 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 87 | 20250324 | 170800 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 88 | 20250324 | 170700 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 89 | 20250324 | 170600 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 90 | 20250324 | 170500 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 91 | 20250324 | 170400 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 92 | 20250324 | 170300 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 5513 |
| 93 | 20250324 | 170200 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 94 | 20250324 | 170100 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 95 | 20250324 | 170000 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 96 | 20250324 | 165900 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 97 | 20250324 | 165800 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 98 | 20250324 | 165700 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 99 | 20250324 | 165600 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 100 | 20250324 | 165500 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 101 | 20250324 | 165400 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 102 | 20250324 | 165300 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 103 | 20250324 | 165200 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 104 | 20250324 | 165100 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 105 | 20250324 | 165000 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 106 | 20250324 | 164900 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 107 | 20250324 | 164800 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 108 | 20250324 | 164700 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 109 | 20250324 | 164600 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 110 | 20250324 | 164500 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 111 | 20250324 | 164400 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 112 | 20250324 | 164300 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 113 | 20250324 | 164200 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 114 | 20250324 | 164100 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 115 | 20250324 | 164000 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 116 | 20250324 | 163900 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 117 | 20250324 | 163800 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 118 | 20250324 | 163700 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 119 | 20250324 | 163600 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 120 | 20250324 | 163500 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 121 | 20250324 | 163400 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 122 | 20250324 | 163300 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 5513 |
| 123 | 20250324 | 163200 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 124 | 20250324 | 163100 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 125 | 20250324 | 163000 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 126 | 20250324 | 162900 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 127 | 20250324 | 162800 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 128 | 20250324 | 162700 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 129 | 20250324 | 162600 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 130 | 20250324 | 162500 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 131 | 20250324 | 162400 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 132 | 20250324 | 162300 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 133 | 20250324 | 162200 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 134 | 20250324 | 162100 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 135 | 20250324 | 162000 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 136 | 20250324 | 161900 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 137 | 20250324 | 161800 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 138 | 20250324 | 161700 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 139 | 20250324 | 161600 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 140 | 20250324 | 161500 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 141 | 20250324 | 161400 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 142 | 20250324 | 161300 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 143 | 20250324 | 161200 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 144 | 20250324 | 161100 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 145 | 20250324 | 161000 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 146 | 20250324 | 160900 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 147 | 20250324 | 160800 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 148 | 20250324 | 160700 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 149 | 20250324 | 160600 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 150 | 20250324 | 160500 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 151 | 20250324 | 160400 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 152 | 20250324 | 160300 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 5513 |
| 153 | 20250324 | 160200 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 154 | 20250324 | 160100 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 155 | 20250324 | 160000 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 156 | 20250324 | 155900 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 157 | 20250324 | 155800 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 158 | 20250324 | 155700 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 159 | 20250324 | 155600 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 160 | 20250324 | 155500 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 161 | 20250324 | 155400 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 162 | 20250324 | 155300 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 163 | 20250324 | 155200 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 164 | 20250324 | 155100 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 165 | 20250324 | 155000 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 166 | 20250324 | 154900 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 167 | 20250324 | 154800 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 168 | 20250324 | 154700 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 169 | 20250324 | 154600 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 170 | 20250324 | 154500 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 171 | 20250324 | 154400 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 172 | 20250324 | 154300 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 173 | 20250324 | 154200 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 174 | 20250324 | 154100 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 175 | 20250324 | 154000 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 176 | 20250324 | 153900 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 177 | 20250324 | 153800 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 178 | 20250324 | 153700 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 179 | 20250324 | 153600 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 180 | 20250324 | 153500 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 181 | 20250324 | 153400 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 182 | 20250324 | 153300 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 5513 |
| 183 | 20250324 | 153200 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 184 | 20250324 | 153100 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 0 |
| 185 | 20250324 | 153000 | 3162686625 | 25800 | 25800 | 25800 | 25800 | 5513 |
| 186 | 20250324 | 152900 | 3020451225 | 25800 | 25800 | 25800 | 25800 | 0 |
| 187 | 20250324 | 152800 | 3020451225 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20250324 | 152700 | 3020451225 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20250324 | 152600 | 3020451225 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20250324 | 152500 | 3020451225 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20250324 | 152400 | 3020451225 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20250324 | 152300 | 3020451225 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20250324 | 152200 | 3020451225 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20250324 | 152100 | 3020451225 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20250324 | 152000 | 3020451225 | 25800 | 25800 | 25800 | 25800 | 0 |
| 196 | 20250324 | 151900 | 3020451225 | 25800 | 25775 | 25850 | 25700 | 315 |
| 197 | 20250324 | 151800 | 3012334325 | 25850 | 25700 | 25850 | 25700 | 1186 |
| 198 | 20250324 | 151700 | 2981853975 | 25800 | 25700 | 25800 | 25700 | 554 |
| 199 | 20250324 | 151600 | 2967594475 | 25750 | 25700 | 25800 | 25700 | 435 |
| 200 | 20250324 | 151500 | 2956393375 | 25750 | 25700 | 25750 | 25700 | 905 |
| 201 | 20250324 | 151400 | 2933100175 | 25700 | 25700 | 25750 | 25700 | 2848 |
| 202 | 20250324 | 151300 | 2859897475 | 25700 | 25750 | 25800 | 25700 | 403 |
| 203 | 20250324 | 151200 | 2849534925 | 25750 | 25700 | 25800 | 25700 | 505 |
| 204 | 20250324 | 151100 | 2836541475 | 25700 | 25700 | 25750 | 25700 | 411 |
| 205 | 20250324 | 151000 | 2825969575 | 25750 | 25700 | 25750 | 25700 | 302 |
| 206 | 20250324 | 150900 | 2818195025 | 25700 | 25750 | 25800 | 25700 | 387 |
| 207 | 20250324 | 150800 | 2808230525 | 25800 | 25750 | 25800 | 25750 | 553 |
| 208 | 20250324 | 150700 | 2793985675 | 25850 | 25800 | 25850 | 25750 | 491 |
| 209 | 20250324 | 150600 | 2781333075 | 25750 | 25750 | 25800 | 25750 | 352 |
| 210 | 20250324 | 150500 | 2772261325 | 25800 | 25800 | 25800 | 25750 | 861 |
| 211 | 20250324 | 150400 | 2750074225 | 25750 | 25800 | 25850 | 25750 | 358 |
| 212 | 20250324 | 150300 | 2740846925 | 25800 | 25800 | 25800 | 25800 | 524 |
| 213 | 20250324 | 150200 | 2727327725 | 25750 | 25750 | 25800 | 25750 | 259 |
| 214 | 20250324 | 150100 | 2720654375 | 25800 | 25750 | 25800 | 25750 | 179 |
| 215 | 20250324 | 150000 | 2716045075 | 25750 | 25750 | 25800 | 25750 | 201 |
| 216 | 20250324 | 145900 | 2710869225 | 25750 | 25800 | 25800 | 25750 | 152 |
| 217 | 20250324 | 145800 | 2706954975 | 25750 | 25750 | 25800 | 25750 | 184 |
| 218 | 20250324 | 145700 | 2702216875 | 25800 | 25800 | 25800 | 25750 | 549 |
| 219 | 20250324 | 145600 | 2688063075 | 25800 | 25800 | 25800 | 25800 | 51 |
| 220 | 20250324 | 145500 | 2686747275 | 25750 | 25800 | 25800 | 25750 | 329 |
| 221 | 20250324 | 145400 | 2678268125 | 25750 | 25800 | 25800 | 25750 | 311 |
| 222 | 20250324 | 145300 | 2670254175 | 25800 | 25800 | 25850 | 25750 | 269 |
| 223 | 20250324 | 145200 | 2663314725 | 25800 | 25800 | 25850 | 25800 | 169 |
| 224 | 20250324 | 145100 | 2658954325 | 25800 | 25750 | 25850 | 25700 | 719 |
| 225 | 20250324 | 145000 | 2640415325 | 25800 | 25750 | 25800 | 25750 | 179 |
| 226 | 20250324 | 144900 | 2635805875 | 25750 | 25800 | 25800 | 25750 | 34 |
| 227 | 20250324 | 144800 | 2634930175 | 25750 | 25750 | 25800 | 25750 | 220 |
| 228 | 20250324 | 144700 | 2629265125 | 25750 | 25750 | 25800 | 25750 | 183 |
| 229 | 20250324 | 144600 | 2624552675 | 25750 | 25800 | 25800 | 25750 | 352 |
| 230 | 20250324 | 144500 | 2615479325 | 25750 | 25750 | 25800 | 25750 | 479 |
| 231 | 20250324 | 144400 | 2603129325 | 25800 | 25750 | 25800 | 25750 | 215 |
| 232 | 20250324 | 144300 | 2597592825 | 25750 | 25750 | 25800 | 25750 | 169 |
| 233 | 20250324 | 144200 | 2593241025 | 25800 | 25800 | 25800 | 25750 | 167 |
| 234 | 20250324 | 144100 | 2588940025 | 25800 | 25750 | 25800 | 25750 | 59 |
| 235 | 20250324 | 144000 | 2587419775 | 25750 | 25800 | 25800 | 25750 | 228 |
| 236 | 20250324 | 143900 | 2581547625 | 25800 | 25750 | 25800 | 25750 | 99 |
| 237 | 20250324 | 143800 | 2578994075 | 25750 | 25800 | 25800 | 25750 | 230 |
| 238 | 20250324 | 143700 | 2573068075 | 25800 | 25800 | 25850 | 25800 | 668 |
| 239 | 20250324 | 143600 | 2555810825 | 25800 | 25850 | 25850 | 25750 | 171 |
| 240 | 20250324 | 143500 | 2551399225 | 25800 | 25750 | 25800 | 25750 | 450 |
| 241 | 20250324 | 143400 | 2539798775 | 25750 | 25750 | 25750 | 25700 | 121 |
| 242 | 20250324 | 143300 | 2536685275 | 25750 | 25800 | 25800 | 25750 | 173 |
| 243 | 20250324 | 143200 | 2532230325 | 25750 | 25750 | 25750 | 25750 | 156 |
| 244 | 20250324 | 143100 | 2528213325 | 25700 | 25750 | 25800 | 25700 | 352 |
| 245 | 20250324 | 143000 | 2519143375 | 25700 | 25800 | 25800 | 25700 | 53 |
| 246 | 20250324 | 142900 | 2517777875 | 25850 | 25750 | 25850 | 25750 | 807 |
| 247 | 20250324 | 142800 | 2496978725 | 25750 | 25800 | 25850 | 25750 | 192 |
| 248 | 20250324 | 142700 | 2492026325 | 25800 | 25750 | 25800 | 25750 | 162 |
| 249 | 20250324 | 142600 | 2487848125 | 25800 | 25800 | 25800 | 25800 | 278 |
| 250 | 20250324 | 142500 | 2480675725 | 25800 | 25850 | 25850 | 25800 | 172 |
| 251 | 20250324 | 142400 | 2476237925 | 25800 | 25750 | 25800 | 25750 | 724 |
| 252 | 20250324 | 142300 | 2457559275 | 25750 | 25750 | 25800 | 25750 | 309 |
| 253 | 20250324 | 142200 | 2449602375 | 25750 | 25750 | 25800 | 25750 | 493 |
| 254 | 20250324 | 142100 | 2436907575 | 25800 | 25750 | 25800 | 25750 | 158 |
| 255 | 20250324 | 142000 | 2432838875 | 25750 | 25750 | 25800 | 25750 | 396 |
| 256 | 20250324 | 141900 | 2422631725 | 25750 | 25750 | 25750 | 25700 | 58 |
| 257 | 20250324 | 141800 | 2421139275 | 25750 | 25700 | 25750 | 25700 | 170 |
| 258 | 20250324 | 141700 | 2416769525 | 25700 | 25750 | 25750 | 25700 | 304 |
| 259 | 20250324 | 141600 | 2408941875 | 25750 | 25700 | 25750 | 25700 | 471 |
| 260 | 20250324 | 141500 | 2396814875 | 25700 | 25700 | 25750 | 25700 | 188 |
| 261 | 20250324 | 141400 | 2391982575 | 25700 | 25750 | 25750 | 25700 | 189 |
| 262 | 20250324 | 141300 | 2387117275 | 25750 | 25750 | 25800 | 25750 | 209 |
| 263 | 20250324 | 141200 | 2381735325 | 25750 | 25750 | 25800 | 25750 | 228 |
| 264 | 20250324 | 141100 | 2375864175 | 25750 | 25750 | 25750 | 25750 | 29 |
| 265 | 20250324 | 141000 | 2375117425 | 25750 | 25750 | 25800 | 25700 | 222 |
| 266 | 20250324 | 140900 | 2369400975 | 25750 | 25750 | 25750 | 25750 | 290 |
| 267 | 20250324 | 140800 | 2361933475 | 25800 | 25800 | 25800 | 25750 | 154 |
| 268 | 20250324 | 140700 | 2357967425 | 25750 | 25750 | 25800 | 25750 | 172 |
| 269 | 20250324 | 140600 | 2353538275 | 25800 | 25750 | 25800 | 25750 | 189 |
| 270 | 20250324 | 140500 | 2348671475 | 25750 | 25750 | 25800 | 25750 | 171 |
| 271 | 20250324 | 140400 | 2344268025 | 25750 | 25750 | 25750 | 25750 | 31 |
| 272 | 20250324 | 140300 | 2343469775 | 25800 | 25750 | 25800 | 25750 | 187 |
| 273 | 20250324 | 140200 | 2338654375 | 25750 | 25750 | 25800 | 25750 | 215 |
| 274 | 20250324 | 140100 | 2333117925 | 25750 | 25750 | 25750 | 25750 | 176 |
| 275 | 20250324 | 140000 | 2328585925 | 25750 | 25700 | 25800 | 25700 | 489 |
| 276 | 20250324 | 135900 | 2315979725 | 25750 | 25700 | 25750 | 25700 | 181 |
| 277 | 20250324 | 135800 | 2311320275 | 25700 | 25750 | 25750 | 25700 | 206 |
| 278 | 20250324 | 135700 | 2306017675 | 25750 | 25750 | 25800 | 25750 | 174 |
| 279 | 20250324 | 135600 | 2301536975 | 25750 | 25750 | 25750 | 25750 | 152 |
| 280 | 20250324 | 135500 | 2297622975 | 25750 | 25750 | 25750 | 25750 | 291 |
| 281 | 20250324 | 135400 | 2290129725 | 25750 | 25750 | 25800 | 25750 | 174 |
| 282 | 20250324 | 135300 | 2285648975 | 25750 | 25750 | 25800 | 25750 | 213 |
| 283 | 20250324 | 135200 | 2280163325 | 25750 | 25700 | 25800 | 25700 | 749 |
| 284 | 20250324 | 135100 | 2260876675 | 25700 | 25750 | 25750 | 25700 | 170 |
| 285 | 20250324 | 135000 | 2256507475 | 25700 | 25750 | 25750 | 25650 | 186 |
| 286 | 20250324 | 134900 | 2251729325 | 25700 | 25750 | 25750 | 25700 | 267 |
| 287 | 20250324 | 134800 | 2244857125 | 25700 | 25700 | 25750 | 25700 | 573 |
| 288 | 20250324 | 134700 | 2230110775 | 25700 | 25650 | 25750 | 25650 | 163 |
| 289 | 20250324 | 134600 | 2225922475 | 25750 | 25750 | 25750 | 25650 | 208 |
| 290 | 20250324 | 134500 | 2220584975 | 25750 | 25750 | 25750 | 25700 | 552 |
| 291 | 20250324 | 134400 | 2206378175 | 25750 | 25750 | 25750 | 25700 | 189 |
| 292 | 20250324 | 134300 | 2201520575 | 25700 | 25750 | 25750 | 25650 | 183 |
| 293 | 20250324 | 134200 | 2196811375 | 25800 | 25700 | 25800 | 25650 | 1291 |
| 294 | 20250324 | 134100 | 2163576275 | 25650 | 25650 | 25700 | 25650 | 49 |
| 295 | 20250324 | 134000 | 2162319075 | 25650 | 25650 | 25700 | 25650 | 200 |
| 296 | 20250324 | 133900 | 2157187525 | 25750 | 25650 | 25750 | 25650 | 250 |
| 297 | 20250324 | 133800 | 2150764975 | 25700 | 25750 | 25750 | 25700 | 413 |
| 298 | 20250324 | 133700 | 2140140525 | 25750 | 25700 | 25750 | 25700 | 265 |
| 299 | 20250324 | 133600 | 2133326025 | 25700 | 25700 | 25750 | 25700 | 183 |
| 300 | 20250324 | 133500 | 2128622625 | 25700 | 25700 | 25750 | 25700 | 232 |
| 301 | 20250324 | 133400 | 2122660125 | 25700 | 25700 | 25700 | 25650 | 25 |
| 302 | 20250324 | 133300 | 2122018475 | 25650 | 25650 | 25700 | 25650 | 288 |
| 303 | 20250324 | 133200 | 2114626025 | 25650 | 25650 | 25700 | 25650 | 179 |
| 304 | 20250324 | 133100 | 2110034525 | 25650 | 25650 | 25700 | 25650 | 414 |
| 305 | 20250324 | 133000 | 2099402625 | 25650 | 25700 | 25700 | 25650 | 180 |
| 306 | 20250324 | 132900 | 2094785425 | 25650 | 25650 | 25700 | 25650 | 69 |
| 307 | 20250324 | 132800 | 2093015525 | 25700 | 25700 | 25750 | 25650 | 449 |
| 308 | 20250324 | 132700 | 2081476425 | 25700 | 25650 | 25700 | 25650 | 349 |
| 309 | 20250324 | 132600 | 2072513525 | 25650 | 25650 | 25700 | 25650 | 76 |
| 310 | 20250324 | 132500 | 2070563925 | 25650 | 25700 | 25700 | 25650 | 119 |
| 311 | 20250324 | 132400 | 2067511425 | 25700 | 25650 | 25750 | 25650 | 226 |
| 312 | 20250324 | 132300 | 2061706225 | 25650 | 25650 | 25700 | 25650 | 313 |
| 313 | 20250324 | 132200 | 2053669925 | 25700 | 25700 | 25700 | 25650 | 235 |
| 314 | 20250324 | 132100 | 2047636875 | 25700 | 25650 | 25700 | 25650 | 758 |
| 315 | 20250324 | 132000 | 2028167025 | 25700 | 25700 | 25700 | 25650 | 156 |
| 316 | 20250324 | 131900 | 2024165125 | 25650 | 25650 | 25700 | 25650 | 64 |
| 317 | 20250324 | 131800 | 2022523225 | 25700 | 25650 | 25700 | 25650 | 183 |
| 318 | 20250324 | 131700 | 2017828875 | 25650 | 25700 | 25700 | 25650 | 177 |
| 319 | 20250324 | 131600 | 2013288525 | 25700 | 25650 | 25700 | 25650 | 230 |
| 320 | 20250324 | 131500 | 2007388425 | 25650 | 25700 | 25700 | 25650 | 253 |
| 321 | 20250324 | 131400 | 2000896125 | 25700 | 25700 | 25700 | 25650 | 26 |
| 322 | 20250324 | 131300 | 2000228825 | 25650 | 25650 | 25700 | 25650 | 231 |
| 323 | 20250324 | 131200 | 1994300825 | 25700 | 25650 | 25700 | 25650 | 192 |
| 324 | 20250324 | 131100 | 1989375575 | 25650 | 25700 | 25700 | 25650 | 78 |
| 325 | 20250324 | 131000 | 1987372725 | 25700 | 25650 | 25700 | 25650 | 219 |
| 326 | 20250324 | 130900 | 1981754875 | 25700 | 25750 | 25750 | 25650 | 150 |
| 327 | 20250324 | 130800 | 1977906725 | 25750 | 25700 | 25750 | 25650 | 170 |
| 328 | 20250324 | 130700 | 1973545975 | 25650 | 25700 | 25700 | 25650 | 193 |
| 329 | 20250324 | 130600 | 1968595175 | 25650 | 25750 | 25750 | 25650 | 161 |
| 330 | 20250324 | 130500 | 1964464675 | 25750 | 25650 | 25750 | 25650 | 199 |
| 331 | 20250324 | 130400 | 1959358675 | 25650 | 25650 | 25700 | 25650 | 197 |
| 332 | 20250324 | 130300 | 1954299125 | 25700 | 25700 | 25700 | 25650 | 76 |
| 333 | 20250324 | 130200 | 1952346225 | 25700 | 25750 | 25750 | 25650 | 197 |
| 334 | 20250324 | 130100 | 1947292775 | 25650 | 25650 | 25700 | 25650 | 180 |
| 335 | 20250324 | 130000 | 1942669225 | 25650 | 25700 | 25700 | 25650 | 160 |
| 336 | 20250324 | 125900 | 1938565025 | 25650 | 25650 | 25700 | 25650 | 169 |
| 337 | 20250324 | 125800 | 1934229975 | 25650 | 25650 | 25650 | 25650 | 206 |
| 338 | 20250324 | 125700 | 1928946075 | 25650 | 25700 | 25700 | 25650 | 153 |
| 339 | 20250324 | 125600 | 1925014975 | 25650 | 25650 | 25700 | 25650 | 208 |
| 340 | 20250324 | 125500 | 1919670525 | 25650 | 25650 | 25800 | 25650 | 3279 |
| 341 | 20250324 | 125400 | 1835142625 | 25650 | 25700 | 25700 | 25650 | 167 |
| 342 | 20250324 | 125300 | 1830858675 | 25650 | 25650 | 25700 | 25650 | 238 |
| 343 | 20250324 | 125200 | 1824751675 | 25650 | 25675 | 25700 | 25650 | 918 |
| 344 | 20250324 | 125100 | 1801203525 | 25650 | 25700 | 25700 | 25650 | 367 |
| 345 | 20250324 | 125000 | 1791779675 | 25650 | 25650 | 25650 | 25650 | 227 |
| 346 | 20250324 | 124900 | 1785957125 | 25650 | 25700 | 25700 | 25650 | 369 |
| 347 | 20250324 | 124800 | 1776491975 | 25650 | 25650 | 25700 | 25650 | 184 |
| 348 | 20250324 | 124700 | 1771771775 | 25700 | 25700 | 25700 | 25650 | 436 |
| 349 | 20250324 | 124600 | 1760570925 | 25650 | 25700 | 25700 | 25650 | 219 |
| 350 | 20250324 | 124500 | 1754953175 | 25650 | 25650 | 25700 | 25650 | 116 |
| 351 | 20250324 | 124400 | 1751976725 | 25700 | 25650 | 25700 | 25650 | 310 |
| 352 | 20250324 | 124300 | 1744019425 | 25650 | 25700 | 25700 | 25650 | 266 |
| 353 | 20250324 | 124200 | 1737193825 | 25650 | 25650 | 25700 | 25650 | 490 |
| 354 | 20250324 | 124100 | 1724625175 | 25650 | 25650 | 25700 | 25650 | 156 |
| 355 | 20250324 | 124000 | 1720621125 | 25650 | 25700 | 25700 | 25650 | 80 |
| 356 | 20250324 | 123900 | 1718565975 | 25700 | 25650 | 25700 | 25650 | 281 |
| 357 | 20250324 | 123800 | 1711357975 | 25650 | 25700 | 25700 | 25650 | 220 |
| 358 | 20250324 | 123700 | 1705712275 | 25650 | 25700 | 25700 | 25650 | 197 |
| 359 | 20250324 | 123600 | 1700659025 | 25650 | 25650 | 25700 | 25650 | 376 |
| 360 | 20250324 | 123500 | 1691011475 | 25650 | 25700 | 25700 | 25650 | 187 |
| 361 | 20250324 | 123400 | 1686214575 | 25700 | 25650 | 25700 | 25650 | 9 |
| 362 | 20250324 | 123300 | 1685983525 | 25650 | 25650 | 25750 | 25650 | 144 |
| 363 | 20250324 | 123200 | 1682284525 | 25700 | 25700 | 25700 | 25650 | 485 |
| 364 | 20250324 | 123100 | 1669840975 | 25650 | 25700 | 25700 | 25650 | 163 |
| 365 | 20250324 | 123000 | 1665659725 | 25650 | 25650 | 25700 | 25650 | 226 |
| 366 | 20250324 | 122900 | 1659861625 | 25650 | 25650 | 25650 | 25650 | 216 |
| 367 | 20250324 | 122800 | 1654321225 | 25650 | 25650 | 25700 | 25650 | 221 |
| 368 | 20250324 | 122700 | 1648651225 | 25650 | 25650 | 25700 | 25650 | 212 |
| 369 | 20250324 | 122600 | 1643212875 | 25650 | 25650 | 25700 | 25650 | 48 |
| 370 | 20250324 | 122500 | 1641981425 | 25650 | 25650 | 25700 | 25650 | 196 |
| 371 | 20250324 | 122400 | 1636953775 | 25650 | 25700 | 25700 | 25650 | 203 |
| 372 | 20250324 | 122300 | 1631746775 | 25650 | 25650 | 25700 | 25650 | 174 |
| 373 | 20250324 | 122200 | 1627283475 | 25650 | 25650 | 25700 | 25650 | 201 |
| 374 | 20250324 | 122100 | 1622127575 | 25650 | 25650 | 25700 | 25650 | 151 |
| 375 | 20250324 | 122000 | 1618254325 | 25700 | 25700 | 25700 | 25650 | 302 |
| 376 | 20250324 | 121900 | 1610501125 | 25650 | 25650 | 25700 | 25650 | 75 |
| 377 | 20250324 | 121800 | 1608577275 | 25650 | 25650 | 25700 | 25650 | 161 |
| 378 | 20250324 | 121700 | 1604447075 | 25700 | 25675 | 25700 | 25650 | 169 |
| 379 | 20250324 | 121600 | 1600111375 | 25650 | 25700 | 25700 | 25650 | 219 |
| 380 | 20250324 | 121500 | 1594493725 | 25700 | 25700 | 25700 | 25650 | 332 |
| 381 | 20250324 | 121400 | 1585968425 | 25700 | 25700 | 25700 | 25650 | 295 |
| 382 | 20250324 | 121300 | 1578395025 | 25700 | 25700 | 25725 | 25650 | 122 |
| 383 | 20250324 | 121200 | 1575261975 | 25700 | 25650 | 25750 | 25650 | 206 |
| 384 | 20250324 | 121100 | 1569972175 | 25700 | 25700 | 25700 | 25700 | 46 |
| 385 | 20250324 | 121000 | 1568789975 | 25700 | 25700 | 25700 | 25650 | 200 |
| 386 | 20250324 | 120900 | 1563657425 | 25700 | 25700 | 25750 | 25700 | 205 |
| 387 | 20250324 | 120800 | 1558388875 | 25700 | 25700 | 25700 | 25650 | 429 |
| 388 | 20250324 | 120700 | 1547365225 | 25650 | 25700 | 25700 | 25650 | 84 |
| 389 | 20250324 | 120600 | 1545208875 | 25700 | 25700 | 25700 | 25700 | 283 |
| 390 | 20250324 | 120500 | 1537935775 | 25700 | 25650 | 25750 | 25650 | 251 |
| 391 | 20250324 | 120400 | 1531485125 | 25700 | 25650 | 25750 | 25650 | 79 |
| 392 | 20250324 | 120300 | 1529456125 | 25700 | 25700 | 25700 | 25700 | 615 |
| 393 | 20250324 | 120200 | 1513650625 | 25700 | 25750 | 25750 | 25700 | 214 |
| 394 | 20250324 | 120100 | 1508150575 | 25700 | 25700 | 25750 | 25700 | 195 |
| 395 | 20250324 | 120000 | 1503138825 | 25700 | 25700 | 25700 | 25700 | 180 |
| 396 | 20250324 | 115900 | 1498512825 | 25700 | 25750 | 25750 | 25700 | 208 |
| 397 | 20250324 | 115800 | 1493166425 | 25700 | 25750 | 25750 | 25700 | 615 |
| 398 | 20250324 | 115700 | 1477360825 | 25750 | 25750 | 25750 | 25700 | 113 |
| 399 | 20250324 | 115600 | 1474452425 | 25700 | 25750 | 25750 | 25700 | 330 |
| 400 | 20250324 | 115500 | 1465964825 | 25750 | 25700 | 25750 | 25700 | 77 |
| 401 | 20250324 | 115400 | 1463984425 | 25700 | 25700 | 25750 | 25700 | 165 |
| 402 | 20250324 | 115300 | 1459743125 | 25700 | 25750 | 25750 | 25700 | 235 |
| 403 | 20250324 | 115200 | 1453701175 | 25750 | 25700 | 25750 | 25700 | 154 |
| 404 | 20250324 | 115100 | 1449736875 | 25700 | 25750 | 25750 | 25700 | 197 |
| 405 | 20250324 | 115000 | 1444673225 | 25750 | 25750 | 25750 | 25750 | 366 |
| 406 | 20250324 | 114900 | 1435248725 | 25800 | 25750 | 25800 | 25750 | 494 |
| 407 | 20250324 | 114800 | 1422527975 | 25750 | 25750 | 25800 | 25750 | 630 |
| 408 | 20250324 | 114700 | 1406304325 | 25750 | 25750 | 25750 | 25750 | 161 |
| 409 | 20250324 | 114600 | 1402158575 | 25750 | 25750 | 25800 | 25750 | 142 |
| 410 | 20250324 | 114500 | 1398501675 | 25800 | 25750 | 25800 | 25750 | 322 |
| 411 | 20250324 | 114400 | 1390209125 | 25750 | 25800 | 25800 | 25750 | 336 |
| 412 | 20250324 | 114300 | 1381549725 | 25800 | 25750 | 25800 | 25750 | 169 |
| 413 | 20250324 | 114200 | 1377197175 | 25800 | 25750 | 25800 | 25750 | 117 |
| 414 | 20250324 | 114100 | 1374181875 | 25750 | 25700 | 25800 | 25700 | 261 |
| 415 | 20250324 | 114000 | 1367462075 | 25700 | 25750 | 25750 | 25700 | 149 |
| 416 | 20250324 | 113900 | 1363632150 | 25750 | 25750 | 25750 | 25700 | 140 |
| 417 | 20250324 | 113800 | 1360029200 | 25750 | 25700 | 25750 | 25700 | 161 |
| 418 | 20250324 | 113700 | 1355890800 | 25700 | 25800 | 25800 | 25700 | 1815 |
| 419 | 20250324 | 113600 | 1309162150 | 25750 | 25750 | 25800 | 25750 | 212 |
| 420 | 20250324 | 113500 | 1303701350 | 25750 | 25750 | 25800 | 25750 | 220 |
| 421 | 20250324 | 113400 | 1298033900 | 25750 | 25750 | 25750 | 25750 | 59 |
| 422 | 20250324 | 113300 | 1296514650 | 25750 | 25800 | 25800 | 25750 | 170 |
| 423 | 20250324 | 113200 | 1292137000 | 25750 | 25750 | 25750 | 25750 | 155 |
| 424 | 20250324 | 113100 | 1288145750 | 25750 | 25750 | 25800 | 25750 | 208 |
| 425 | 20250324 | 113000 | 1282789550 | 25750 | 25750 | 25800 | 25750 | 175 |
| 426 | 20250324 | 112900 | 1278282900 | 25750 | 25750 | 25800 | 25700 | 157 |
| 427 | 20250324 | 112800 | 1274240400 | 25750 | 25750 | 25800 | 25750 | 235 |
| 428 | 20250324 | 112700 | 1268188950 | 25750 | 25750 | 25800 | 25750 | 30 |
| 429 | 20250324 | 112600 | 1267416250 | 25750 | 25750 | 25800 | 25750 | 284 |
| 430 | 20250324 | 112500 | 1260097750 | 25750 | 25750 | 25800 | 25750 | 219 |
| 431 | 20250324 | 112400 | 1254458350 | 25750 | 25750 | 25800 | 25750 | 185 |
| 432 | 20250324 | 112300 | 1249693450 | 25750 | 25750 | 25800 | 25750 | 179 |
| 433 | 20250324 | 112200 | 1245084000 | 25750 | 25775 | 25800 | 25750 | 283 |
| 434 | 20250324 | 112100 | 1237796575 | 25750 | 25750 | 25750 | 25750 | 170 |
| 435 | 20250324 | 112000 | 1233419075 | 25750 | 25700 | 25800 | 25700 | 702 |
| 436 | 20250324 | 111900 | 1215351450 | 25700 | 25700 | 25725 | 25700 | 74 |
| 437 | 20250324 | 111800 | 1213449500 | 25750 | 25700 | 25750 | 25700 | 195 |
| 438 | 20250324 | 111700 | 1208436475 | 25750 | 25750 | 25800 | 25700 | 360 |
| 439 | 20250324 | 111600 | 1199166875 | 25750 | 25750 | 25800 | 25750 | 211 |
| 440 | 20250324 | 111500 | 1193733575 | 25750 | 25750 | 25800 | 25750 | 544 |
| 441 | 20250324 | 111400 | 1179725325 | 25750 | 25750 | 25800 | 25750 | 262 |
| 442 | 20250324 | 111300 | 1172976325 | 25750 | 25750 | 25750 | 25750 | 149 |
| 443 | 20250324 | 111200 | 1169139575 | 25750 | 25750 | 25800 | 25750 | 119 |
| 444 | 20250324 | 111100 | 1166073425 | 25750 | 25750 | 25750 | 25750 | 274 |
| 445 | 20250324 | 111000 | 1159017925 | 25800 | 25800 | 25800 | 25750 | 201 |
| 446 | 20250324 | 110900 | 1153840325 | 25800 | 25750 | 25800 | 25750 | 108 |
| 447 | 20250324 | 110800 | 1151056225 | 25800 | 25750 | 25800 | 25750 | 375 |
| 448 | 20250324 | 110700 | 1141384975 | 25800 | 25800 | 25800 | 25750 | 241 |
| 449 | 20250324 | 110600 | 1135168175 | 25750 | 25800 | 25800 | 25750 | 194 |
| 450 | 20250324 | 110500 | 1130171825 | 25800 | 25750 | 25800 | 25750 | 602 |
| 451 | 20250324 | 110400 | 1114650325 | 25750 | 25700 | 25750 | 25700 | 179 |
| 452 | 20250324 | 110300 | 1110042725 | 25750 | 25700 | 25800 | 25700 | 136 |
| 453 | 20250324 | 110200 | 1106544675 | 25700 | 25750 | 25800 | 25700 | 441 |
| 454 | 20250324 | 110100 | 1095187775 | 25750 | 25750 | 25800 | 25750 | 184 |
| 455 | 20250324 | 110000 | 1090449725 | 25800 | 25800 | 25800 | 25750 | 586 |
| 456 | 20250324 | 105900 | 1075339675 | 25800 | 25800 | 25800 | 25750 | 181 |
| 457 | 20250324 | 105800 | 1070671475 | 25800 | 25800 | 25800 | 25750 | 227 |
| 458 | 20250324 | 105700 | 1064823075 | 25750 | 25800 | 25800 | 25750 | 147 |
| 459 | 20250324 | 105600 | 1061034375 | 25750 | 25800 | 25800 | 25750 | 195 |
| 460 | 20250324 | 105500 | 1056010325 | 25800 | 25800 | 25850 | 25750 | 221 |
| 461 | 20250324 | 105400 | 1050314425 | 25800 | 25850 | 25850 | 25800 | 274 |
| 462 | 20250324 | 105300 | 1043234425 | 25800 | 25800 | 25850 | 25750 | 561 |
| 463 | 20250324 | 105200 | 1028767075 | 25800 | 25800 | 25800 | 25750 | 253 |
| 464 | 20250324 | 105100 | 1022240125 | 25800 | 25800 | 25800 | 25750 | 228 |
| 465 | 20250324 | 105000 | 1016367875 | 25750 | 25800 | 25800 | 25750 | 213 |
| 466 | 20250324 | 104900 | 1010876375 | 25800 | 25800 | 25800 | 25800 | 840 |
| 467 | 20250324 | 104800 | 989204375 | 25800 | 25800 | 25850 | 25750 | 406 |
| 468 | 20250324 | 104700 | 978728625 | 25750 | 25800 | 25800 | 25750 | 292 |
| 469 | 20250324 | 104600 | 971196325 | 25800 | 25800 | 25850 | 25800 | 194 |
| 470 | 20250324 | 104500 | 966191025 | 25800 | 25850 | 25850 | 25800 | 1041 |
| 471 | 20250324 | 104400 | 939325175 | 25850 | 25900 | 25900 | 25800 | 674 |
| 472 | 20250324 | 104300 | 921901325 | 25850 | 25850 | 25900 | 25850 | 245 |
| 473 | 20250324 | 104200 | 915566425 | 25850 | 25850 | 25900 | 25850 | 59 |
| 474 | 20250324 | 104100 | 914039675 | 25850 | 25900 | 25900 | 25850 | 110 |
| 475 | 20250324 | 104000 | 911192500 | 25900 | 25900 | 25900 | 25850 | 254 |
| 476 | 20250324 | 103900 | 904624250 | 25850 | 25850 | 25900 | 25850 | 173 |
| 477 | 20250324 | 103800 | 900144750 | 25900 | 25900 | 25900 | 25850 | 282 |
| 478 | 20250324 | 103700 | 892848250 | 25900 | 25900 | 25900 | 25850 | 456 |
| 479 | 20250324 | 103600 | 881039400 | 25900 | 25900 | 25900 | 25900 | 751 |
| 480 | 20250324 | 103500 | 861588500 | 25900 | 25900 | 25900 | 25900 | 142 |
| 481 | 20250324 | 103400 | 857910700 | 25900 | 25900 | 25900 | 25900 | 27 |
| 482 | 20250324 | 103300 | 857211400 | 25900 | 25900 | 26000 | 25900 | 172 |
| 483 | 20250324 | 103200 | 852747550 | 25900 | 25950 | 25950 | 25900 | 655 |
| 484 | 20250324 | 103100 | 835756100 | 25950 | 25900 | 26000 | 25900 | 337 |
| 485 | 20250324 | 103000 | 827011700 | 25900 | 25900 | 25950 | 25900 | 28 |
| 486 | 20250324 | 102900 | 826286450 | 25900 | 25950 | 25950 | 25900 | 211 |
| 487 | 20250324 | 102800 | 820811950 | 25950 | 25950 | 25950 | 25900 | 64 |
| 488 | 20250324 | 102700 | 819151600 | 25950 | 25900 | 25950 | 25900 | 109 |
| 489 | 20250324 | 102600 | 816323150 | 25900 | 25900 | 25950 | 25900 | 176 |
| 490 | 20250324 | 102500 | 811756350 | 25950 | 25950 | 25950 | 25950 | 155 |
| 491 | 20250324 | 102400 | 807734100 | 25950 | 25950 | 25950 | 25950 | 34 |
| 492 | 20250324 | 102300 | 806851800 | 25950 | 25950 | 25950 | 25950 | 18 |
| 493 | 20250324 | 102200 | 806384700 | 25950 | 25950 | 26000 | 25950 | 207 |
| 494 | 20250324 | 102100 | 801012950 | 25950 | 25950 | 25950 | 25950 | 335 |
| 495 | 20250324 | 102000 | 792319700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 496 | 20250324 | 101900 | 792319700 | 25950 | 25950 | 25950 | 25950 | 250 |
| 497 | 20250324 | 101800 | 785832200 | 25950 | 25950 | 25950 | 25950 | 5 |
| 498 | 20250324 | 101700 | 785702450 | 25950 | 25900 | 25950 | 25900 | 195 |
| 499 | 20250324 | 101600 | 780651250 | 25900 | 25900 | 26050 | 25900 | 3554 |
| 500 | 20250324 | 101500 | 688294700 | 25900 | 25900 | 25900 | 25900 | 1 |
| 501 | 20250324 | 101400 | 688268800 | 25900 | 25900 | 25900 | 25900 | 89 |
| 502 | 20250324 | 101300 | 685963700 | 25900 | 25900 | 25900 | 25900 | 3 |
| 503 | 20250324 | 101200 | 685886000 | 25950 | 25900 | 25950 | 25900 | 38 |
| 504 | 20250324 | 101100 | 684901250 | 25900 | 25950 | 25950 | 25900 | 607 |
| 505 | 20250324 | 101000 | 669179850 | 25900 | 25900 | 25950 | 25900 | 67 |
| 506 | 20250324 | 100900 | 667441500 | 25900 | 25900 | 25950 | 25850 | 155 |
| 507 | 20250324 | 100800 | 663427000 | 25900 | 25900 | 25900 | 25900 | 155 |
| 508 | 20250324 | 100700 | 659412500 | 25950 | 25950 | 25950 | 25900 | 1482 |
| 509 | 20250324 | 100600 | 620959600 | 25900 | 25900 | 25900 | 25900 | 227 |
| 510 | 20250324 | 100500 | 615080300 | 25900 | 25950 | 25950 | 25900 | 331 |
| 511 | 20250324 | 100400 | 606506900 | 25850 | 25950 | 25950 | 25850 | 1218 |
| 512 | 20250324 | 100300 | 574920700 | 25900 | 25850 | 25900 | 25850 | 1712 |
| 513 | 20250324 | 100200 | 530607050 | 25850 | 25850 | 25850 | 25850 | 1 |
| 514 | 20250324 | 100100 | 530581200 | 25850 | 25850 | 25850 | 25850 | 27 |
| 515 | 20250324 | 100000 | 529883250 | 25850 | 25850 | 25850 | 25850 | 3 |
| 516 | 20250324 | 095900 | 529805700 | 25850 | 25800 | 25850 | 25800 | 1074 |
| 517 | 20250324 | 095800 | 502093800 | 25850 | 25800 | 25850 | 25800 | 26 |
| 518 | 20250324 | 095700 | 501421750 | 25850 | 25850 | 25850 | 25850 | 6 |
| 519 | 20250324 | 095600 | 501266650 | 25850 | 25850 | 25850 | 25850 | 26 |
| 520 | 20250324 | 095500 | 500594550 | 25800 | 25850 | 25850 | 25800 | 178 |
| 521 | 20250324 | 095400 | 495993300 | 25850 | 25850 | 25850 | 25850 | 1366 |
| 522 | 20250324 | 095300 | 460682200 | 25850 | 25850 | 25900 | 25850 | 244 |
| 523 | 20250324 | 095200 | 454373550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 524 | 20250324 | 095100 | 454373550 | 25850 | 25850 | 25850 | 25800 | 30 |
| 525 | 20250324 | 095000 | 453598100 | 25850 | 25850 | 25850 | 25850 | 56 |
| 526 | 20250324 | 094900 | 452150500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 527 | 20250324 | 094800 | 452150500 | 25800 | 25850 | 25850 | 25800 | 30 |
| 528 | 20250324 | 094700 | 451375050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 529 | 20250324 | 094600 | 451375050 | 25850 | 25850 | 25850 | 25850 | 335 |
| 530 | 20250324 | 094500 | 442715300 | 25850 | 25850 | 25850 | 25800 | 172 |
| 531 | 20250324 | 094400 | 438272450 | 25850 | 25850 | 25850 | 25850 | 160 |
| 532 | 20250324 | 094300 | 434136450 | 25850 | 25850 | 25850 | 25850 | 26 |
| 533 | 20250324 | 094200 | 433464350 | 25850 | 25850 | 25850 | 25850 | 10 |
| 534 | 20250324 | 094100 | 433205850 | 25850 | 25850 | 25850 | 25850 | 145 |
| 535 | 20250324 | 094000 | 429457600 | 25850 | 25900 | 25950 | 25800 | 1894 |
| 536 | 20250324 | 093900 | 380447200 | 25900 | 25850 | 25900 | 25850 | 156 |
| 537 | 20250324 | 093800 | 376413300 | 25850 | 25900 | 25900 | 25850 | 151 |
| 538 | 20250324 | 093700 | 372508600 | 25900 | 25850 | 25900 | 25850 | 1078 |
| 539 | 20250324 | 093600 | 344639450 | 25800 | 25800 | 25850 | 25800 | 168 |
| 540 | 20250324 | 093500 | 340304150 | 25800 | 25850 | 25850 | 25800 | 128 |
| 541 | 20250324 | 093400 | 337001700 | 25800 | 25850 | 25850 | 25800 | 70 |
| 542 | 20250324 | 093300 | 335194350 | 25850 | 25850 | 25850 | 25800 | 7 |
| 543 | 20250324 | 093200 | 335013600 | 25850 | 25850 | 25850 | 25850 | 3 |
| 544 | 20250324 | 093100 | 334936050 | 25800 | 25800 | 25800 | 25800 | 616 |
| 545 | 20250324 | 093000 | 319043250 | 25800 | 25800 | 25800 | 25800 | 8 |
| 546 | 20250324 | 092900 | 318836850 | 25800 | 25800 | 25800 | 25800 | 432 |
| 547 | 20250324 | 092800 | 307691250 | 25800 | 25800 | 25800 | 25800 | 2 |
| 548 | 20250324 | 092700 | 307639650 | 25800 | 25750 | 25800 | 25750 | 2 |
| 549 | 20250324 | 092600 | 307588100 | 25750 | 25750 | 25750 | 25750 | 250 |
| 550 | 20250324 | 092500 | 301150600 | 25750 | 25750 | 25750 | 25700 | 1040 |
| 551 | 20250324 | 092400 | 274413200 | 25750 | 25800 | 25800 | 25750 | 476 |
| 552 | 20250324 | 092300 | 262156050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 553 | 20250324 | 092200 | 262156050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 554 | 20250324 | 092100 | 262156050 | 25800 | 25800 | 25800 | 25800 | 5 |
| 555 | 20250324 | 092000 | 262027050 | 25800 | 25850 | 25850 | 25800 | 254 |
| 556 | 20250324 | 091900 | 255473800 | 25800 | 25800 | 25800 | 25800 | 193 |
| 557 | 20250324 | 091800 | 250494400 | 25800 | 25800 | 25800 | 25800 | 10 |
| 558 | 20250324 | 091700 | 250236400 | 25800 | 25800 | 25800 | 25800 | 315 |
| 559 | 20250324 | 091600 | 242109400 | 25800 | 25750 | 25800 | 25750 | 3 |
| 560 | 20250324 | 091500 | 242032050 | 25750 | 25750 | 25750 | 25750 | 289 |
| 561 | 20250324 | 091400 | 234590300 | 25800 | 25750 | 25800 | 25750 | 114 |
| 562 | 20250324 | 091300 | 231654700 | 25750 | 25800 | 25800 | 25750 | 874 |
| 563 | 20250324 | 091200 | 209144750 | 25800 | 25750 | 25800 | 25750 | 5 |
| 564 | 20250324 | 091100 | 209015900 | 25800 | 25750 | 25800 | 25750 | 106 |
| 565 | 20250324 | 091000 | 206286200 | 25750 | 25750 | 25750 | 25750 | 526 |
| 566 | 20250324 | 090900 | 192741700 | 25700 | 25700 | 25750 | 25700 | 96 |
| 567 | 20250324 | 090800 | 190274400 | 25700 | 25750 | 25750 | 25700 | 2696 |
| 568 | 20250324 | 090700 | 120916400 | 25750 | 25800 | 25800 | 25750 | 238 |
| 569 | 20250324 | 090600 | 114776050 | 25850 | 25850 | 25850 | 25800 | 181 |
| 570 | 20250324 | 090500 | 110105500 | 25850 | 25800 | 25850 | 25800 | 60 |
| 571 | 20250324 | 090400 | 108556850 | 25800 | 25800 | 25850 | 25700 | 507 |
| 572 | 20250324 | 090300 | 95477100 | 25850 | 25750 | 25850 | 25700 | 756 |
| 573 | 20250324 | 090200 | 75995050 | 25700 | 25650 | 25700 | 25650 | 400 |
| 574 | 20250324 | 090100 | 65727450 | 25650 | 25600 | 25650 | 25600 | 676 |
| 575 | 20250324 | 090000 | 48417400 | 25650 | 25600 | 25750 | 25600 | 1891 |