32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 185600 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 5983 |
| 3 | 20250324 | 185500 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 4 | 20250324 | 185400 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 5 | 20250324 | 185300 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 6 | 20250324 | 185200 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 7 | 20250324 | 185100 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 8 | 20250324 | 185000 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 9 | 20250324 | 184900 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 10 | 20250324 | 184800 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 11 | 20250324 | 184700 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 12 | 20250324 | 184600 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 13 | 20250324 | 184500 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 14 | 20250324 | 184400 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 15 | 20250324 | 184300 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 16 | 20250324 | 184200 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 17 | 20250324 | 184100 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 18 | 20250324 | 184000 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 19 | 20250324 | 183900 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 20 | 20250324 | 183800 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 21 | 20250324 | 183700 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 22 | 20250324 | 183600 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 23 | 20250324 | 183500 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 24 | 20250324 | 183400 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 25 | 20250324 | 183300 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 26 | 20250324 | 183200 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 27 | 20250324 | 183100 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 28 | 20250324 | 183000 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 29 | 20250324 | 182900 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 30 | 20250324 | 182800 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 31 | 20250324 | 182700 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 32 | 20250324 | 182600 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 5983 |
| 33 | 20250324 | 182500 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 34 | 20250324 | 182400 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 35 | 20250324 | 182300 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 36 | 20250324 | 182200 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 37 | 20250324 | 182100 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 38 | 20250324 | 182000 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 39 | 20250324 | 181900 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 40 | 20250324 | 181800 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 41 | 20250324 | 181700 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 42 | 20250324 | 181600 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 43 | 20250324 | 181500 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 44 | 20250324 | 181400 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 45 | 20250324 | 181300 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 46 | 20250324 | 181200 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 47 | 20250324 | 181100 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 48 | 20250324 | 181000 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 49 | 20250324 | 180900 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 50 | 20250324 | 180800 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 51 | 20250324 | 180700 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 52 | 20250324 | 180600 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 53 | 20250324 | 180500 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 54 | 20250324 | 180400 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 55 | 20250324 | 180300 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 56 | 20250324 | 180200 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 57 | 20250324 | 180100 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 58 | 20250324 | 180000 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 59 | 20250324 | 175900 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 60 | 20250324 | 175800 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 61 | 20250324 | 175700 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 62 | 20250324 | 175600 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 5983 |
| 63 | 20250324 | 175500 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 64 | 20250324 | 175400 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 65 | 20250324 | 175300 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 66 | 20250324 | 175200 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 67 | 20250324 | 175100 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 68 | 20250324 | 175000 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 69 | 20250324 | 174900 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 70 | 20250324 | 174800 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 71 | 20250324 | 174700 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 72 | 20250324 | 174600 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 73 | 20250324 | 174500 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 74 | 20250324 | 174400 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 75 | 20250324 | 174300 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 76 | 20250324 | 174200 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 77 | 20250324 | 174100 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 78 | 20250324 | 174000 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 79 | 20250324 | 173900 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 80 | 20250324 | 173800 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 81 | 20250324 | 173700 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 82 | 20250324 | 173600 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 83 | 20250324 | 173500 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 84 | 20250324 | 173400 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 85 | 20250324 | 173300 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 86 | 20250324 | 173200 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 87 | 20250324 | 173100 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 88 | 20250324 | 173000 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 89 | 20250324 | 172900 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 90 | 20250324 | 172800 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 91 | 20250324 | 172700 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 92 | 20250324 | 172600 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 5983 |
| 93 | 20250324 | 172500 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 94 | 20250324 | 172400 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 95 | 20250324 | 172300 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 96 | 20250324 | 172200 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 97 | 20250324 | 172100 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 98 | 20250324 | 172000 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 99 | 20250324 | 171900 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 100 | 20250324 | 171800 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 101 | 20250324 | 171700 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 102 | 20250324 | 171600 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 103 | 20250324 | 171500 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 104 | 20250324 | 171400 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 105 | 20250324 | 171300 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 106 | 20250324 | 171200 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 107 | 20250324 | 171100 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 108 | 20250324 | 171000 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 109 | 20250324 | 170900 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 110 | 20250324 | 170800 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 111 | 20250324 | 170700 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 112 | 20250324 | 170600 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 113 | 20250324 | 170500 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 114 | 20250324 | 170400 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 115 | 20250324 | 170300 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 116 | 20250324 | 170200 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 117 | 20250324 | 170100 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 118 | 20250324 | 170000 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 119 | 20250324 | 165900 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 120 | 20250324 | 165800 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 121 | 20250324 | 165700 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 122 | 20250324 | 165600 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 5983 |
| 123 | 20250324 | 165500 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 124 | 20250324 | 165400 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 125 | 20250324 | 165300 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 126 | 20250324 | 165200 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 127 | 20250324 | 165100 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 128 | 20250324 | 165000 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 129 | 20250324 | 164900 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 130 | 20250324 | 164800 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 131 | 20250324 | 164700 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 132 | 20250324 | 164600 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 133 | 20250324 | 164500 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 134 | 20250324 | 164400 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 135 | 20250324 | 164300 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 136 | 20250324 | 164200 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 137 | 20250324 | 164100 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 138 | 20250324 | 164000 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 139 | 20250324 | 163900 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 140 | 20250324 | 163800 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 141 | 20250324 | 163700 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 142 | 20250324 | 163600 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 143 | 20250324 | 163500 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 144 | 20250324 | 163400 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 145 | 20250324 | 163300 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 146 | 20250324 | 163200 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 147 | 20250324 | 163100 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 148 | 20250324 | 163000 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 149 | 20250324 | 162900 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 150 | 20250324 | 162800 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 151 | 20250324 | 162700 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 152 | 20250324 | 162600 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 5983 |
| 153 | 20250324 | 162500 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 154 | 20250324 | 162400 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 155 | 20250324 | 162300 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 156 | 20250324 | 162200 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 157 | 20250324 | 162100 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 158 | 20250324 | 162000 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 159 | 20250324 | 161900 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 160 | 20250324 | 161800 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 161 | 20250324 | 161700 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 162 | 20250324 | 161600 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 163 | 20250324 | 161500 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 164 | 20250324 | 161400 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 165 | 20250324 | 161300 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 166 | 20250324 | 161200 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 167 | 20250324 | 161100 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 168 | 20250324 | 161000 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 169 | 20250324 | 160900 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 170 | 20250324 | 160800 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 171 | 20250324 | 160700 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 172 | 20250324 | 160600 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 173 | 20250324 | 160500 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 174 | 20250324 | 160400 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 175 | 20250324 | 160300 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 176 | 20250324 | 160200 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 177 | 20250324 | 160100 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 178 | 20250324 | 160000 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 179 | 20250324 | 155900 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 180 | 20250324 | 155800 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 181 | 20250324 | 155700 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 182 | 20250324 | 155600 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 5983 |
| 183 | 20250324 | 155500 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 184 | 20250324 | 155400 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 185 | 20250324 | 155300 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 186 | 20250324 | 155200 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 187 | 20250324 | 155100 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 188 | 20250324 | 155000 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 189 | 20250324 | 154900 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 190 | 20250324 | 154800 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 191 | 20250324 | 154700 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 192 | 20250324 | 154600 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 193 | 20250324 | 154500 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 194 | 20250324 | 154400 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 195 | 20250324 | 154300 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 196 | 20250324 | 154200 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 197 | 20250324 | 154100 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 198 | 20250324 | 154000 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 199 | 20250324 | 153900 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 200 | 20250324 | 153800 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 201 | 20250324 | 153700 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 202 | 20250324 | 153600 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 203 | 20250324 | 153500 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 204 | 20250324 | 153400 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 205 | 20250324 | 153300 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 206 | 20250324 | 153200 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 207 | 20250324 | 153100 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 208 | 20250324 | 153000 | 10293636400 | 48500 | 48500 | 48500 | 48500 | 5983 |
| 209 | 20250324 | 152900 | 10003460900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 210 | 20250324 | 152800 | 10003460900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 211 | 20250324 | 152700 | 10003460900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 212 | 20250324 | 152600 | 10003460900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 213 | 20250324 | 152500 | 10003460900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 214 | 20250324 | 152400 | 10003460900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 215 | 20250324 | 152300 | 10003460900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 216 | 20250324 | 152200 | 10003460900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 217 | 20250324 | 152100 | 10003460900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 218 | 20250324 | 152000 | 10003460900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 219 | 20250324 | 151900 | 10003460900 | 48300 | 48250 | 48400 | 48200 | 553 |
| 220 | 20250324 | 151800 | 9976744500 | 48300 | 48500 | 48500 | 48300 | 549 |
| 221 | 20250324 | 151700 | 9950136750 | 48500 | 48400 | 48500 | 48400 | 608 |
| 222 | 20250324 | 151600 | 9920686500 | 48400 | 48350 | 48400 | 48350 | 266 |
| 223 | 20250324 | 151500 | 9907815600 | 48400 | 48450 | 48450 | 48350 | 789 |
| 224 | 20250324 | 151400 | 9869633150 | 48400 | 48400 | 48450 | 48400 | 286 |
| 225 | 20250324 | 151300 | 9855782350 | 48400 | 48400 | 48450 | 48350 | 396 |
| 226 | 20250324 | 151200 | 9836604550 | 48400 | 48450 | 48450 | 48350 | 524 |
| 227 | 20250324 | 151100 | 9811251750 | 48350 | 48400 | 48450 | 48350 | 382 |
| 228 | 20250324 | 151000 | 9792752200 | 48350 | 48400 | 48500 | 48300 | 1106 |
| 229 | 20250324 | 150900 | 9739229350 | 48500 | 48350 | 48500 | 48350 | 428 |
| 230 | 20250324 | 150800 | 9718501450 | 48400 | 48450 | 48500 | 48350 | 336 |
| 231 | 20250324 | 150700 | 9702217350 | 48500 | 48500 | 48500 | 48400 | 341 |
| 232 | 20250324 | 150600 | 9685683400 | 48500 | 48450 | 48550 | 48350 | 493 |
| 233 | 20250324 | 150500 | 9661794350 | 48500 | 48450 | 48500 | 48400 | 194 |
| 234 | 20250324 | 150400 | 9652390350 | 48450 | 48450 | 48500 | 48400 | 528 |
| 235 | 20250324 | 150300 | 9626810075 | 48500 | 48550 | 48550 | 48400 | 192 |
| 236 | 20250324 | 150200 | 9617499975 | 48550 | 48500 | 48550 | 48350 | 695 |
| 237 | 20250324 | 150100 | 9583823775 | 48550 | 48550 | 48600 | 48450 | 484 |
| 238 | 20250324 | 150000 | 9560356475 | 48550 | 48650 | 48650 | 48450 | 754 |
| 239 | 20250324 | 145900 | 9523777275 | 48500 | 48500 | 48650 | 48500 | 398 |
| 240 | 20250324 | 145800 | 9504434225 | 48500 | 48600 | 48600 | 48500 | 551 |
| 241 | 20250324 | 145700 | 9477664925 | 48600 | 48600 | 48600 | 48500 | 438 |
| 242 | 20250324 | 145600 | 9456384125 | 48600 | 48550 | 48600 | 48450 | 706 |
| 243 | 20250324 | 145500 | 9422115725 | 48550 | 48500 | 48600 | 48400 | 996 |
| 244 | 20250324 | 145400 | 9373840325 | 48600 | 48450 | 48600 | 48450 | 394 |
| 245 | 20250324 | 145300 | 9354714175 | 48500 | 48550 | 48600 | 48450 | 570 |
| 246 | 20250324 | 145200 | 9327050725 | 48550 | 48600 | 48650 | 48450 | 643 |
| 247 | 20250324 | 145100 | 9295843425 | 48600 | 48600 | 48650 | 48450 | 669 |
| 248 | 20250324 | 145000 | 9263346975 | 48600 | 48575 | 48650 | 48575 | 381 |
| 249 | 20250324 | 144900 | 9244828200 | 48550 | 48600 | 48650 | 48550 | 753 |
| 250 | 20250324 | 144800 | 9208210500 | 48550 | 48600 | 48600 | 48550 | 669 |
| 251 | 20250324 | 144700 | 9175703100 | 48600 | 48500 | 48600 | 48450 | 1454 |
| 252 | 20250324 | 144600 | 9105143500 | 48500 | 48500 | 48500 | 48400 | 1651 |
| 253 | 20250324 | 144500 | 9025118300 | 48500 | 48500 | 48500 | 48450 | 568 |
| 254 | 20250324 | 144400 | 8997575250 | 48500 | 48550 | 48550 | 48500 | 566 |
| 255 | 20250324 | 144300 | 8970104300 | 48500 | 48500 | 48550 | 48450 | 1135 |
| 256 | 20250324 | 144200 | 8915059550 | 48500 | 48500 | 48550 | 48450 | 547 |
| 257 | 20250324 | 144100 | 8888533850 | 48500 | 48500 | 48500 | 48450 | 456 |
| 258 | 20250324 | 144000 | 8866418400 | 48500 | 48450 | 48500 | 48400 | 737 |
| 259 | 20250324 | 143900 | 8830703350 | 48450 | 48450 | 48500 | 48400 | 469 |
| 260 | 20250324 | 143800 | 8807977500 | 48450 | 48550 | 48550 | 48400 | 640 |
| 261 | 20250324 | 143700 | 8776963350 | 48500 | 48450 | 48500 | 48450 | 1338 |
| 262 | 20250324 | 143600 | 8712107350 | 48450 | 48450 | 48450 | 48350 | 756 |
| 263 | 20250324 | 143500 | 8675495700 | 48400 | 48450 | 48500 | 48350 | 643 |
| 264 | 20250324 | 143400 | 8644364100 | 48400 | 48450 | 48500 | 48350 | 847 |
| 265 | 20250324 | 143300 | 8603325250 | 48450 | 48325 | 48500 | 48300 | 2474 |
| 266 | 20250324 | 143200 | 8483579250 | 48325 | 48350 | 48350 | 48325 | 1135 |
| 267 | 20250324 | 143100 | 8428703575 | 48300 | 48350 | 48350 | 48300 | 875 |
| 268 | 20250324 | 143000 | 8386417625 | 48350 | 48325 | 48350 | 48300 | 365 |
| 269 | 20250324 | 142900 | 8368775300 | 48350 | 48350 | 48350 | 48250 | 668 |
| 270 | 20250324 | 142800 | 8336502025 | 48350 | 48350 | 48400 | 48250 | 741 |
| 271 | 20250324 | 142700 | 8300678025 | 48350 | 48325 | 48350 | 48200 | 788 |
| 272 | 20250324 | 142600 | 8262602675 | 48350 | 48350 | 48350 | 48200 | 469 |
| 273 | 20250324 | 142500 | 8239946425 | 48325 | 48300 | 48350 | 48300 | 700 |
| 274 | 20250324 | 142400 | 8206114975 | 48300 | 48250 | 48300 | 48250 | 270 |
| 275 | 20250324 | 142300 | 8193077175 | 48250 | 48250 | 48300 | 48250 | 373 |
| 276 | 20250324 | 142200 | 8175063825 | 48300 | 48300 | 48350 | 48250 | 483 |
| 277 | 20250324 | 142100 | 8151731775 | 48300 | 48300 | 48300 | 48250 | 571 |
| 278 | 20250324 | 142000 | 8124158975 | 48300 | 48300 | 48350 | 48250 | 413 |
| 279 | 20250324 | 141900 | 8104213425 | 48300 | 48300 | 48300 | 48250 | 560 |
| 280 | 20250324 | 141800 | 8077176825 | 48300 | 48300 | 48300 | 48200 | 242 |
| 281 | 20250324 | 141700 | 8065499325 | 48250 | 48200 | 48300 | 48200 | 414 |
| 282 | 20250324 | 141600 | 8045527125 | 48200 | 48200 | 48250 | 48150 | 502 |
| 283 | 20250324 | 141500 | 8021323675 | 48250 | 48250 | 48250 | 48200 | 299 |
| 284 | 20250324 | 141400 | 8006905325 | 48150 | 48200 | 48250 | 48150 | 468 |
| 285 | 20250324 | 141300 | 7984351275 | 48200 | 48250 | 48250 | 48150 | 338 |
| 286 | 20250324 | 141200 | 7968057775 | 48250 | 48250 | 48250 | 48150 | 454 |
| 287 | 20250324 | 141100 | 7946159075 | 48250 | 48250 | 48250 | 48200 | 294 |
| 288 | 20250324 | 141000 | 7931978025 | 48250 | 48250 | 48300 | 48200 | 690 |
| 289 | 20250324 | 140900 | 7898683275 | 48250 | 48200 | 48250 | 48200 | 482 |
| 290 | 20250324 | 140800 | 7875430075 | 48250 | 48250 | 48350 | 48200 | 391 |
| 291 | 20250324 | 140700 | 7856562025 | 48250 | 48200 | 48250 | 48200 | 371 |
| 292 | 20250324 | 140600 | 7838664675 | 48200 | 48250 | 48300 | 48200 | 331 |
| 293 | 20250324 | 140500 | 7822687425 | 48300 | 48250 | 48300 | 48250 | 461 |
| 294 | 20250324 | 140400 | 7800431025 | 48250 | 48300 | 48300 | 48250 | 243 |
| 295 | 20250324 | 140300 | 7788695525 | 48300 | 48250 | 48300 | 48150 | 448 |
| 296 | 20250324 | 140200 | 7767082425 | 48200 | 48300 | 48300 | 48200 | 254 |
| 297 | 20250324 | 140100 | 7754824275 | 48300 | 48250 | 48300 | 48200 | 424 |
| 298 | 20250324 | 140000 | 7734367625 | 48250 | 48250 | 48250 | 48150 | 293 |
| 299 | 20250324 | 135900 | 7720236575 | 48150 | 48250 | 48250 | 48150 | 534 |
| 300 | 20250324 | 135800 | 7694489225 | 48250 | 48100 | 48250 | 48100 | 342 |
| 301 | 20250324 | 135700 | 7678005925 | 48100 | 48100 | 48200 | 48100 | 299 |
| 302 | 20250324 | 135600 | 7663606425 | 48100 | 48200 | 48200 | 48050 | 401 |
| 303 | 20250324 | 135500 | 7644294725 | 48150 | 48100 | 48250 | 48100 | 439 |
| 304 | 20250324 | 135400 | 7623149225 | 48200 | 48250 | 48250 | 48150 | 317 |
| 305 | 20250324 | 135300 | 7607872275 | 48250 | 48300 | 48300 | 48250 | 426 |
| 306 | 20250324 | 135200 | 7587308075 | 48300 | 48250 | 48300 | 48200 | 328 |
| 307 | 20250324 | 135100 | 7571487275 | 48250 | 48250 | 48250 | 48200 | 484 |
| 308 | 20250324 | 135000 | 7548143125 | 48200 | 48350 | 48350 | 48200 | 644 |
| 309 | 20250324 | 134900 | 7517075025 | 48300 | 48250 | 48350 | 48250 | 172 |
| 310 | 20250324 | 134800 | 7508768075 | 48250 | 48250 | 48350 | 48200 | 413 |
| 311 | 20250324 | 134700 | 7488821325 | 48250 | 48250 | 48300 | 48250 | 371 |
| 312 | 20250324 | 134600 | 7470910975 | 48250 | 48300 | 48300 | 48250 | 316 |
| 313 | 20250324 | 134500 | 7455650525 | 48300 | 48300 | 48350 | 48300 | 421 |
| 314 | 20250324 | 134400 | 7435306875 | 48250 | 48300 | 48350 | 48200 | 400 |
| 315 | 20250324 | 134300 | 7415988825 | 48300 | 48300 | 48300 | 48200 | 151 |
| 316 | 20250324 | 134200 | 7408700975 | 48350 | 48350 | 48350 | 48300 | 474 |
| 317 | 20250324 | 134100 | 7385792025 | 48350 | 48300 | 48350 | 48200 | 456 |
| 318 | 20250324 | 134000 | 7363779625 | 48300 | 48300 | 48300 | 48250 | 223 |
| 319 | 20250324 | 133900 | 7353008825 | 48300 | 48250 | 48350 | 48250 | 504 |
| 320 | 20250324 | 133800 | 7328669675 | 48250 | 48200 | 48350 | 48200 | 254 |
| 321 | 20250324 | 133700 | 7316414575 | 48200 | 48300 | 48350 | 48200 | 464 |
| 322 | 20250324 | 133600 | 7294010125 | 48300 | 48300 | 48350 | 48250 | 409 |
| 323 | 20250324 | 133500 | 7274259775 | 48300 | 48300 | 48300 | 48250 | 541 |
| 324 | 20250324 | 133400 | 7248136675 | 48300 | 48300 | 48300 | 48200 | 479 |
| 325 | 20250324 | 133300 | 7225024475 | 48250 | 48200 | 48250 | 48150 | 567 |
| 326 | 20250324 | 133200 | 7197700025 | 48150 | 48150 | 48200 | 48150 | 554 |
| 327 | 20250324 | 133100 | 7171005125 | 48200 | 48250 | 48250 | 48150 | 313 |
| 328 | 20250324 | 133000 | 7155922575 | 48300 | 48150 | 48300 | 48150 | 717 |
| 329 | 20250324 | 132900 | 7121339425 | 48150 | 48200 | 48200 | 48150 | 311 |
| 330 | 20250324 | 132800 | 7106356475 | 48200 | 48200 | 48200 | 48150 | 693 |
| 331 | 20250324 | 132700 | 7072973525 | 48200 | 48100 | 48200 | 48100 | 438 |
| 332 | 20250324 | 132600 | 7051868225 | 48150 | 48050 | 48150 | 48050 | 419 |
| 333 | 20250324 | 132500 | 7031707875 | 48050 | 48100 | 48150 | 48050 | 319 |
| 334 | 20250324 | 132400 | 7016365525 | 48150 | 48050 | 48200 | 48000 | 1313 |
| 335 | 20250324 | 132300 | 6953198975 | 48000 | 47800 | 48050 | 47800 | 658 |
| 336 | 20250324 | 132200 | 6921638325 | 48000 | 47950 | 48000 | 47750 | 452 |
| 337 | 20250324 | 132100 | 6899952725 | 47950 | 47950 | 48000 | 47900 | 410 |
| 338 | 20250324 | 132000 | 6880296325 | 47900 | 47950 | 47950 | 47900 | 412 |
| 339 | 20250324 | 131900 | 6860545275 | 47950 | 47900 | 47950 | 47900 | 509 |
| 340 | 20250324 | 131800 | 6836142925 | 47950 | 47900 | 47950 | 47900 | 368 |
| 341 | 20250324 | 131700 | 6818505125 | 47900 | 47900 | 47900 | 47850 | 314 |
| 342 | 20250324 | 131600 | 6803470225 | 47900 | 47900 | 47900 | 47750 | 265 |
| 343 | 20250324 | 131500 | 6790786375 | 47900 | 47850 | 47900 | 47750 | 458 |
| 344 | 20250324 | 131400 | 6768864275 | 47900 | 47750 | 47900 | 47750 | 389 |
| 345 | 20250324 | 131300 | 6750261375 | 47900 | 47800 | 47900 | 47650 | 418 |
| 346 | 20250324 | 131200 | 6730260175 | 47700 | 47850 | 47850 | 47700 | 324 |
| 347 | 20250324 | 131100 | 6714771125 | 47600 | 47800 | 47900 | 47600 | 712 |
| 348 | 20250324 | 131000 | 6680742475 | 47800 | 47750 | 47800 | 47650 | 549 |
| 349 | 20250324 | 130900 | 6654534925 | 47750 | 47450 | 47750 | 47450 | 2065 |
| 350 | 20250324 | 130800 | 6556272975 | 47450 | 47450 | 47500 | 47400 | 153 |
| 351 | 20250324 | 130700 | 6549014325 | 47550 | 47400 | 47550 | 47400 | 279 |
| 352 | 20250324 | 130600 | 6535768875 | 47450 | 47450 | 47450 | 47450 | 15 |
| 353 | 20250324 | 130500 | 6535057125 | 47500 | 47450 | 47500 | 47450 | 94 |
| 354 | 20250324 | 130400 | 6530594925 | 47450 | 47450 | 47500 | 47450 | 218 |
| 355 | 20250324 | 130300 | 6520246975 | 47400 | 47450 | 47450 | 47400 | 586 |
| 356 | 20250324 | 130200 | 6492444425 | 47450 | 47550 | 47550 | 47450 | 255 |
| 357 | 20250324 | 130100 | 6480335825 | 47500 | 47550 | 47550 | 47450 | 2807 |
| 358 | 20250324 | 130000 | 6346896125 | 47550 | 47650 | 47650 | 47550 | 449 |
| 359 | 20250324 | 125900 | 6325522725 | 47650 | 47650 | 47650 | 47600 | 244 |
| 360 | 20250324 | 125800 | 6313899275 | 47650 | 47650 | 47650 | 47600 | 128 |
| 361 | 20250324 | 125700 | 6307803225 | 47650 | 47600 | 47650 | 47600 | 73 |
| 362 | 20250324 | 125600 | 6304327925 | 47650 | 47650 | 47650 | 47600 | 334 |
| 363 | 20250324 | 125500 | 6288413925 | 47600 | 47700 | 47700 | 47600 | 134 |
| 364 | 20250324 | 125400 | 6282030275 | 47650 | 47700 | 47750 | 47650 | 524 |
| 365 | 20250324 | 125300 | 6257042625 | 47700 | 47700 | 47700 | 47650 | 235 |
| 366 | 20250324 | 125200 | 6245836275 | 47700 | 47700 | 47700 | 47650 | 138 |
| 367 | 20250324 | 125100 | 6239256825 | 47700 | 47700 | 47700 | 47650 | 284 |
| 368 | 20250324 | 125000 | 6225713175 | 47700 | 47700 | 47700 | 47650 | 182 |
| 369 | 20250324 | 124900 | 6217036425 | 47650 | 47700 | 47700 | 47650 | 543 |
| 370 | 20250324 | 124800 | 6191140375 | 47700 | 47650 | 47700 | 47650 | 97 |
| 371 | 20250324 | 124700 | 6186517225 | 47650 | 47650 | 47700 | 47650 | 126 |
| 372 | 20250324 | 124600 | 6180510625 | 47650 | 47700 | 47700 | 47650 | 91 |
| 373 | 20250324 | 124500 | 6176173425 | 47650 | 47600 | 47650 | 47600 | 244 |
| 374 | 20250324 | 124400 | 6164552875 | 47650 | 47600 | 47650 | 47600 | 139 |
| 375 | 20250324 | 124300 | 6157932675 | 47700 | 47700 | 47700 | 47600 | 165 |
| 376 | 20250324 | 124200 | 6150072975 | 47650 | 47650 | 47700 | 47600 | 241 |
| 377 | 20250324 | 124100 | 6138588125 | 47650 | 47650 | 47650 | 47650 | 20 |
| 378 | 20250324 | 124000 | 6137635125 | 47600 | 47700 | 47700 | 47600 | 430 |
| 379 | 20250324 | 123900 | 6117151625 | 47700 | 47650 | 47700 | 47650 | 113 |
| 380 | 20250324 | 123800 | 6111764725 | 47600 | 47650 | 47650 | 47600 | 60 |
| 381 | 20250324 | 123700 | 6108907225 | 47650 | 47625 | 47650 | 47600 | 205 |
| 382 | 20250324 | 123600 | 6099140750 | 47600 | 47650 | 47650 | 47600 | 169 |
| 383 | 20250324 | 123500 | 6091091050 | 47650 | 47650 | 47650 | 47600 | 877 |
| 384 | 20250324 | 123400 | 6049305150 | 47650 | 47625 | 47650 | 47600 | 296 |
| 385 | 20250324 | 123300 | 6035210600 | 47600 | 47650 | 47650 | 47600 | 243 |
| 386 | 20250324 | 123200 | 6023638250 | 47650 | 47550 | 47650 | 47550 | 228 |
| 387 | 20250324 | 123100 | 6012789500 | 47600 | 47600 | 47600 | 47600 | 44 |
| 388 | 20250324 | 123000 | 6010695100 | 47600 | 47650 | 47650 | 47600 | 171 |
| 389 | 20250324 | 122900 | 6002555450 | 47600 | 47600 | 47600 | 47550 | 97 |
| 390 | 20250324 | 122800 | 5997938300 | 47600 | 47600 | 47600 | 47550 | 95 |
| 391 | 20250324 | 122700 | 5993419450 | 47600 | 47650 | 47650 | 47600 | 166 |
| 392 | 20250324 | 122600 | 5985511300 | 47600 | 47600 | 47600 | 47550 | 252 |
| 393 | 20250324 | 122500 | 5973517900 | 47650 | 47600 | 47700 | 47600 | 628 |
| 394 | 20250324 | 122400 | 5943618800 | 47600 | 47550 | 47600 | 47550 | 181 |
| 395 | 20250324 | 122300 | 5935007325 | 47575 | 47550 | 47600 | 47550 | 180 |
| 396 | 20250324 | 122200 | 5926445050 | 47550 | 47550 | 47550 | 47550 | 113 |
| 397 | 20250324 | 122100 | 5921071900 | 47550 | 47500 | 47550 | 47500 | 256 |
| 398 | 20250324 | 122000 | 5908902250 | 47550 | 47550 | 47550 | 47550 | 50 |
| 399 | 20250324 | 121900 | 5906524750 | 47500 | 47550 | 47550 | 47500 | 145 |
| 400 | 20250324 | 121800 | 5899633150 | 47550 | 47700 | 47700 | 47500 | 273 |
| 401 | 20250324 | 121700 | 5886636400 | 47650 | 47700 | 47700 | 47650 | 178 |
| 402 | 20250324 | 121600 | 5878152600 | 47750 | 47700 | 47750 | 47650 | 162 |
| 403 | 20250324 | 121500 | 5870427250 | 47650 | 47700 | 47700 | 47650 | 142 |
| 404 | 20250324 | 121400 | 5863659250 | 47550 | 47650 | 47700 | 47550 | 139 |
| 405 | 20250324 | 121300 | 5857040100 | 47650 | 47600 | 47650 | 47550 | 192 |
| 406 | 20250324 | 121200 | 5847899550 | 47600 | 47600 | 47600 | 47600 | 131 |
| 407 | 20250324 | 121100 | 5841663950 | 47550 | 47550 | 47600 | 47550 | 86 |
| 408 | 20250324 | 121000 | 5837573650 | 47600 | 47600 | 47650 | 47600 | 279 |
| 409 | 20250324 | 120900 | 5824292000 | 47600 | 47650 | 47650 | 47600 | 122 |
| 410 | 20250324 | 120800 | 5818482450 | 47650 | 47650 | 47650 | 47600 | 99 |
| 411 | 20250324 | 120700 | 5813768300 | 47650 | 47550 | 47650 | 47550 | 218 |
| 412 | 20250324 | 120600 | 5803389100 | 47550 | 47650 | 47650 | 47550 | 155 |
| 413 | 20250324 | 120500 | 5796013700 | 47650 | 47700 | 47700 | 47650 | 186 |
| 414 | 20250324 | 120400 | 5787146450 | 47700 | 47600 | 47700 | 47600 | 152 |
| 415 | 20250324 | 120300 | 5779902900 | 47650 | 47650 | 47700 | 47550 | 419 |
| 416 | 20250324 | 120200 | 5759962300 | 47650 | 47650 | 47650 | 47650 | 63 |
| 417 | 20250324 | 120100 | 5756960350 | 47700 | 47700 | 47750 | 47550 | 410 |
| 418 | 20250324 | 120000 | 5737440300 | 47700 | 47800 | 47900 | 47700 | 263 |
| 419 | 20250324 | 115900 | 5724889350 | 47850 | 47900 | 47900 | 47800 | 377 |
| 420 | 20250324 | 115800 | 5706842150 | 47800 | 47850 | 47850 | 47800 | 126 |
| 421 | 20250324 | 115700 | 5700816350 | 47850 | 47800 | 47850 | 47800 | 124 |
| 422 | 20250324 | 115600 | 5694886100 | 47850 | 47850 | 47850 | 47800 | 253 |
| 423 | 20250324 | 115500 | 5682783200 | 47800 | 47800 | 47850 | 47800 | 86 |
| 424 | 20250324 | 115400 | 5678671350 | 47800 | 47800 | 47850 | 47800 | 68 |
| 425 | 20250324 | 115300 | 5675420050 | 47800 | 47800 | 47850 | 47800 | 169 |
| 426 | 20250324 | 115200 | 5667340000 | 47800 | 47750 | 47800 | 47750 | 88 |
| 427 | 20250324 | 115100 | 5663136700 | 47750 | 47750 | 47750 | 47700 | 194 |
| 428 | 20250324 | 115000 | 5653876350 | 47750 | 47800 | 47800 | 47750 | 152 |
| 429 | 20250324 | 114900 | 5646610850 | 47700 | 47700 | 47750 | 47700 | 119 |
| 430 | 20250324 | 114800 | 5640934500 | 47750 | 47900 | 47900 | 47700 | 1502 |
| 431 | 20250324 | 114700 | 5569213900 | 47900 | 47850 | 47900 | 47800 | 149 |
| 432 | 20250324 | 114600 | 5562080150 | 47850 | 47800 | 47850 | 47800 | 209 |
| 433 | 20250324 | 114500 | 5552082650 | 47850 | 47850 | 47850 | 47850 | 52 |
| 434 | 20250324 | 114400 | 5549594450 | 47850 | 47850 | 47900 | 47850 | 136 |
| 435 | 20250324 | 114300 | 5543082300 | 47800 | 47900 | 47900 | 47800 | 698 |
| 436 | 20250324 | 114200 | 5509667550 | 47900 | 48000 | 48000 | 47900 | 120 |
| 437 | 20250324 | 114100 | 5503917450 | 48000 | 47950 | 48050 | 47950 | 388 |
| 438 | 20250324 | 114000 | 5485306100 | 48000 | 48000 | 48000 | 48000 | 136 |
| 439 | 20250324 | 113900 | 5478778100 | 48000 | 48050 | 48050 | 48000 | 117 |
| 440 | 20250324 | 113800 | 5473157350 | 48100 | 48100 | 48100 | 48050 | 67 |
| 441 | 20250324 | 113700 | 5469937900 | 48050 | 48100 | 48100 | 48050 | 242 |
| 442 | 20250324 | 113600 | 5458299500 | 48150 | 48100 | 48150 | 48100 | 234 |
| 443 | 20250324 | 113500 | 5447044000 | 48100 | 48000 | 48100 | 48000 | 240 |
| 444 | 20250324 | 113400 | 5435515350 | 48000 | 48000 | 48000 | 47950 | 109 |
| 445 | 20250324 | 113300 | 5430286750 | 48000 | 48050 | 48050 | 48000 | 104 |
| 446 | 20250324 | 113200 | 5425291650 | 48050 | 48100 | 48100 | 48000 | 275 |
| 447 | 20250324 | 113100 | 5412080550 | 48100 | 47950 | 48100 | 47950 | 111 |
| 448 | 20250324 | 113000 | 5406755600 | 48000 | 48050 | 48050 | 47950 | 117 |
| 449 | 20250324 | 112900 | 5401136300 | 48100 | 48100 | 48100 | 48000 | 238 |
| 450 | 20250324 | 112800 | 5389702750 | 48150 | 48050 | 48150 | 48050 | 123 |
| 451 | 20250324 | 112700 | 5383792500 | 48050 | 48100 | 48150 | 48050 | 180 |
| 452 | 20250324 | 112600 | 5375131700 | 48100 | 48100 | 48100 | 48050 | 156 |
| 453 | 20250324 | 112500 | 5367631550 | 48100 | 48050 | 48100 | 48050 | 363 |
| 454 | 20250324 | 112400 | 5350182650 | 48050 | 48050 | 48100 | 48050 | 166 |
| 455 | 20250324 | 112300 | 5342201950 | 48100 | 48050 | 48100 | 48050 | 125 |
| 456 | 20250324 | 112200 | 5336194500 | 48050 | 48050 | 48100 | 48000 | 168 |
| 457 | 20250324 | 112100 | 5328125700 | 48100 | 48050 | 48100 | 48050 | 212 |
| 458 | 20250324 | 112000 | 5317933750 | 48100 | 48050 | 48100 | 48050 | 126 |
| 459 | 20250324 | 111900 | 5311878250 | 48100 | 48050 | 48100 | 48050 | 205 |
| 460 | 20250324 | 111800 | 5302026150 | 48050 | 48000 | 48050 | 48000 | 184 |
| 461 | 20250324 | 111700 | 5293189200 | 47950 | 48050 | 48050 | 47950 | 127 |
| 462 | 20250324 | 111600 | 5287098800 | 48050 | 48050 | 48100 | 48000 | 123 |
| 463 | 20250324 | 111500 | 5281188650 | 48000 | 48000 | 48050 | 48000 | 181 |
| 464 | 20250324 | 111400 | 5272497950 | 47950 | 48000 | 48000 | 47950 | 129 |
| 465 | 20250324 | 111300 | 5266307500 | 48050 | 48000 | 48050 | 48000 | 625 |
| 466 | 20250324 | 111200 | 5236300500 | 48100 | 47950 | 48100 | 47900 | 2231 |
| 467 | 20250324 | 111100 | 5129113200 | 47900 | 47950 | 48000 | 47900 | 90 |
| 468 | 20250324 | 111000 | 5124797700 | 47900 | 47900 | 48000 | 47900 | 583 |
| 469 | 20250324 | 110900 | 5096831750 | 47900 | 47950 | 47950 | 47850 | 482 |
| 470 | 20250324 | 110800 | 5073743550 | 47900 | 47950 | 47950 | 47900 | 183 |
| 471 | 20250324 | 110700 | 5064971950 | 47950 | 47950 | 48000 | 47950 | 223 |
| 472 | 20250324 | 110600 | 5054278050 | 47950 | 47950 | 48000 | 47900 | 502 |
| 473 | 20250324 | 110500 | 5030213500 | 48100 | 48000 | 48100 | 47950 | 436 |
| 474 | 20250324 | 110400 | 5009288850 | 48000 | 47950 | 48100 | 47900 | 456 |
| 475 | 20250324 | 110300 | 4987416300 | 47950 | 47900 | 47950 | 47900 | 154 |
| 476 | 20250324 | 110200 | 4980038700 | 47950 | 48050 | 48100 | 47950 | 311 |
| 477 | 20250324 | 110100 | 4965119300 | 48100 | 48000 | 48100 | 47900 | 529 |
| 478 | 20250324 | 110000 | 4939731950 | 48150 | 48200 | 48200 | 48000 | 1447 |
| 479 | 20250324 | 105900 | 4870143800 | 48200 | 48200 | 48200 | 48200 | 194 |
| 480 | 20250324 | 105800 | 4860793000 | 48150 | 48250 | 48300 | 48150 | 330 |
| 481 | 20250324 | 105700 | 4844873800 | 48250 | 48300 | 48300 | 48150 | 425 |
| 482 | 20250324 | 105600 | 4824383450 | 48250 | 48250 | 48300 | 48100 | 260 |
| 483 | 20250324 | 105500 | 4811846550 | 48150 | 48350 | 48350 | 48100 | 1790 |
| 484 | 20250324 | 105400 | 4725676550 | 48350 | 48250 | 48350 | 48200 | 650 |
| 485 | 20250324 | 105300 | 4694327350 | 48250 | 48300 | 48350 | 48200 | 403 |
| 486 | 20250324 | 105200 | 4674880200 | 48350 | 48300 | 48350 | 48300 | 307 |
| 487 | 20250324 | 105100 | 4660042800 | 48300 | 48350 | 48350 | 48150 | 375 |
| 488 | 20250324 | 105000 | 4641928250 | 48350 | 48400 | 48400 | 48100 | 1009 |
| 489 | 20250324 | 104900 | 4593305700 | 48400 | 48400 | 48450 | 48200 | 622 |
| 490 | 20250324 | 104800 | 4563247100 | 48400 | 48450 | 48450 | 48350 | 411 |
| 491 | 20250324 | 104700 | 4543353700 | 48450 | 48400 | 48500 | 48400 | 339 |
| 492 | 20250324 | 104600 | 4526931350 | 48400 | 48450 | 48450 | 48350 | 455 |
| 493 | 20250324 | 104500 | 4504899350 | 48450 | 48350 | 48450 | 48350 | 487 |
| 494 | 20250324 | 104400 | 4481315100 | 48450 | 48400 | 48450 | 48300 | 520 |
| 495 | 20250324 | 104300 | 4456152300 | 48400 | 48350 | 48450 | 48350 | 472 |
| 496 | 20250324 | 104200 | 4433296850 | 48350 | 48400 | 48450 | 48350 | 418 |
| 497 | 20250324 | 104100 | 4413065150 | 48350 | 48350 | 48350 | 48250 | 415 |
| 498 | 20250324 | 104000 | 4393018350 | 48350 | 48400 | 48400 | 48200 | 627 |
| 499 | 20250324 | 103900 | 4362726200 | 48400 | 48450 | 48450 | 48150 | 3276 |
| 500 | 20250324 | 103800 | 4204748650 | 48250 | 48400 | 48450 | 48250 | 993 |
| 501 | 20250324 | 103700 | 4156729400 | 48400 | 48350 | 48400 | 48300 | 1448 |
| 502 | 20250324 | 103600 | 4086730000 | 48350 | 48350 | 48350 | 48300 | 521 |
| 503 | 20250324 | 103500 | 4061546700 | 48350 | 48250 | 48350 | 48250 | 1678 |
| 504 | 20250324 | 103400 | 3980428350 | 48250 | 48300 | 48350 | 48250 | 515 |
| 505 | 20250324 | 103300 | 3955544875 | 48350 | 48250 | 48350 | 48200 | 537 |
| 506 | 20250324 | 103200 | 3929631525 | 48200 | 48300 | 48350 | 48100 | 1422 |
| 507 | 20250324 | 103100 | 3861056775 | 48300 | 48400 | 48500 | 48300 | 1074 |
| 508 | 20250324 | 103000 | 3809110025 | 48400 | 48650 | 48650 | 48400 | 1185 |
| 509 | 20250324 | 102900 | 3751647125 | 48650 | 48600 | 48650 | 48500 | 631 |
| 510 | 20250324 | 102800 | 3720954525 | 48500 | 48700 | 48750 | 48500 | 643 |
| 511 | 20250324 | 102700 | 3689666575 | 48750 | 48750 | 48750 | 48600 | 839 |
| 512 | 20250324 | 102600 | 3648792925 | 48750 | 48950 | 49000 | 48700 | 1472 |
| 513 | 20250324 | 102500 | 3576922925 | 48950 | 48850 | 48950 | 48800 | 2561 |
| 514 | 20250324 | 102400 | 3451738225 | 48850 | 48850 | 48850 | 48750 | 1323 |
| 515 | 20250324 | 102300 | 3387163725 | 48850 | 48850 | 48900 | 48800 | 820 |
| 516 | 20250324 | 102200 | 3347106375 | 48850 | 48800 | 48900 | 48750 | 1919 |
| 517 | 20250324 | 102100 | 3253362675 | 48800 | 48750 | 48850 | 48600 | 3092 |
| 518 | 20250324 | 102000 | 3102620475 | 48750 | 48550 | 48750 | 48550 | 1553 |
| 519 | 20250324 | 101900 | 3026978775 | 48800 | 48400 | 48800 | 48400 | 1457 |
| 520 | 20250324 | 101800 | 2956191500 | 48400 | 48500 | 48550 | 48350 | 899 |
| 521 | 20250324 | 101700 | 2912651050 | 48400 | 48550 | 48550 | 48400 | 815 |
| 522 | 20250324 | 101600 | 2873130950 | 48550 | 48450 | 48700 | 48400 | 893 |
| 523 | 20250324 | 101500 | 2829764900 | 48500 | 48100 | 49200 | 48050 | 3269 |
| 524 | 20250324 | 101400 | 2671349450 | 48100 | 47800 | 48250 | 47800 | 5552 |
| 525 | 20250324 | 101300 | 2404877850 | 47800 | 47800 | 47800 | 47650 | 954 |
| 526 | 20250324 | 101200 | 2359295100 | 47750 | 47600 | 47750 | 47600 | 328 |
| 527 | 20250324 | 101100 | 2343646300 | 47600 | 47650 | 47650 | 47550 | 356 |
| 528 | 20250324 | 101000 | 2326704350 | 47650 | 47500 | 47650 | 47500 | 1202 |
| 529 | 20250324 | 100900 | 2269522950 | 47550 | 47450 | 47550 | 47450 | 1047 |
| 530 | 20250324 | 100800 | 2219763600 | 47450 | 47450 | 47450 | 47400 | 186 |
| 531 | 20250324 | 100700 | 2210938500 | 47450 | 47500 | 47550 | 47450 | 147 |
| 532 | 20250324 | 100600 | 2203956600 | 47500 | 47450 | 47550 | 47450 | 995 |
| 533 | 20250324 | 100500 | 2156683300 | 47400 | 47400 | 47450 | 47400 | 501 |
| 534 | 20250324 | 100400 | 2132915850 | 47400 | 47300 | 47400 | 47300 | 380 |
| 535 | 20250324 | 100300 | 2114928450 | 47300 | 47300 | 47350 | 47300 | 786 |
| 536 | 20250324 | 100200 | 2077724800 | 47350 | 47250 | 47350 | 47250 | 226 |
| 537 | 20250324 | 100100 | 2067030600 | 47250 | 47300 | 47400 | 47250 | 1114 |
| 538 | 20250324 | 100000 | 2014312550 | 47300 | 47300 | 47400 | 47300 | 213 |
| 539 | 20250324 | 095900 | 2004230650 | 47200 | 47150 | 47300 | 47100 | 388 |
| 540 | 20250324 | 095800 | 1985917850 | 47150 | 47000 | 47250 | 47000 | 1640 |
| 541 | 20250324 | 095700 | 1908591350 | 47000 | 46900 | 47050 | 46900 | 546 |
| 542 | 20250324 | 095600 | 1882935350 | 46900 | 46950 | 46950 | 46750 | 214 |
| 543 | 20250324 | 095500 | 1872909750 | 46950 | 47000 | 47050 | 46950 | 1184 |
| 544 | 20250324 | 095400 | 1817269750 | 47000 | 46850 | 47000 | 46800 | 1172 |
| 545 | 20250324 | 095300 | 1762245250 | 46850 | 46850 | 46850 | 46850 | 536 |
| 546 | 20250324 | 095200 | 1737133650 | 46900 | 46900 | 46900 | 46900 | 139 |
| 547 | 20250324 | 095100 | 1730614550 | 46900 | 46900 | 46900 | 46900 | 11 |
| 548 | 20250324 | 095000 | 1730098650 | 46900 | 46850 | 46900 | 46800 | 527 |
| 549 | 20250324 | 094900 | 1705399950 | 46750 | 46800 | 46850 | 46700 | 272 |
| 550 | 20250324 | 094800 | 1692670850 | 46550 | 46650 | 46800 | 46450 | 1410 |
| 551 | 20250324 | 094700 | 1626808350 | 46650 | 46400 | 46650 | 46250 | 754 |
| 552 | 20250324 | 094600 | 1591806800 | 46250 | 46300 | 46300 | 46250 | 930 |
| 553 | 20250324 | 094500 | 1548750700 | 46300 | 46300 | 46300 | 46300 | 231 |
| 554 | 20250324 | 094400 | 1538055400 | 46300 | 46400 | 46450 | 46300 | 2200 |
| 555 | 20250324 | 094300 | 1436011750 | 46400 | 46400 | 46400 | 46400 | 29 |
| 556 | 20250324 | 094200 | 1434666150 | 46450 | 46400 | 46450 | 46400 | 71 |
| 557 | 20250324 | 094100 | 1431371600 | 46400 | 46450 | 46450 | 46400 | 197 |
| 558 | 20250324 | 094000 | 1422224150 | 46450 | 46350 | 46450 | 46350 | 466 |
| 559 | 20250324 | 093900 | 1400594750 | 46300 | 46350 | 46350 | 46300 | 98 |
| 560 | 20250324 | 093800 | 1396055700 | 46350 | 46350 | 46350 | 46300 | 345 |
| 561 | 20250324 | 093700 | 1380073550 | 46300 | 46200 | 46350 | 46200 | 1485 |
| 562 | 20250324 | 093600 | 1311376250 | 46250 | 46200 | 46250 | 46200 | 348 |
| 563 | 20250324 | 093500 | 1295297550 | 46200 | 46150 | 46200 | 46150 | 86 |
| 564 | 20250324 | 093400 | 1291327500 | 46200 | 46000 | 46200 | 46000 | 454 |
| 565 | 20250324 | 093300 | 1270389400 | 46050 | 46050 | 46100 | 46000 | 293 |
| 566 | 20250324 | 093200 | 1256899000 | 46050 | 46050 | 46050 | 46000 | 468 |
| 567 | 20250324 | 093100 | 1235358300 | 46000 | 46050 | 46150 | 45950 | 781 |
| 568 | 20250324 | 093000 | 1199419150 | 46050 | 46250 | 46250 | 46000 | 2537 |
| 569 | 20250324 | 092900 | 1082290400 | 46200 | 46250 | 46250 | 46150 | 202 |
| 570 | 20250324 | 092800 | 1072955100 | 46200 | 46150 | 46250 | 46150 | 359 |
| 571 | 20250324 | 092700 | 1056378450 | 46150 | 46150 | 46200 | 46150 | 146 |
| 572 | 20250324 | 092600 | 1049637100 | 46250 | 46250 | 46250 | 46100 | 249 |
| 573 | 20250324 | 092500 | 1038138800 | 46200 | 46150 | 46200 | 46150 | 285 |
| 574 | 20250324 | 092400 | 1024983550 | 46150 | 46200 | 46300 | 46150 | 398 |
| 575 | 20250324 | 092300 | 1006592300 | 46250 | 46350 | 46350 | 46200 | 582 |
| 576 | 20250324 | 092200 | 979675300 | 46300 | 46400 | 46400 | 46300 | 316 |
| 577 | 20250324 | 092100 | 965037200 | 46400 | 46350 | 46450 | 46350 | 1110 |
| 578 | 20250324 | 092000 | 913551500 | 46300 | 46300 | 46400 | 46300 | 172 |
| 579 | 20250324 | 091900 | 905579650 | 46350 | 46350 | 46400 | 46300 | 2597 |
| 580 | 20250324 | 091800 | 785207000 | 46400 | 46450 | 46450 | 46350 | 326 |
| 581 | 20250324 | 091700 | 770078550 | 46500 | 46650 | 46650 | 46500 | 533 |
| 582 | 20250324 | 091600 | 745272300 | 46650 | 46650 | 46650 | 46650 | 2043 |
| 583 | 20250324 | 091500 | 649966350 | 46650 | 46400 | 46650 | 46400 | 2837 |
| 584 | 20250324 | 091400 | 518204800 | 46400 | 46450 | 46450 | 46400 | 262 |
| 585 | 20250324 | 091300 | 506046500 | 46450 | 46500 | 46500 | 46450 | 118 |
| 586 | 20250324 | 091200 | 500563900 | 46450 | 46450 | 46500 | 46400 | 122 |
| 587 | 20250324 | 091100 | 494896500 | 46450 | 46400 | 46450 | 46400 | 195 |
| 588 | 20250324 | 091000 | 485839900 | 46350 | 46350 | 46450 | 46300 | 461 |
| 589 | 20250324 | 090900 | 464478750 | 46300 | 46300 | 46300 | 46300 | 51 |
| 590 | 20250324 | 090800 | 462117450 | 46350 | 46350 | 46400 | 46300 | 66 |
| 591 | 20250324 | 090700 | 459058100 | 46350 | 46300 | 46600 | 46300 | 1312 |
| 592 | 20250324 | 090600 | 398080350 | 46300 | 46250 | 46350 | 46250 | 168 |
| 593 | 20250324 | 090500 | 390302050 | 46000 | 46050 | 46250 | 46000 | 350 |
| 594 | 20250324 | 090400 | 374167700 | 46050 | 46350 | 46350 | 46050 | 1845 |
| 595 | 20250324 | 090300 | 288987900 | 46300 | 46400 | 46500 | 46300 | 1076 |
| 596 | 20250324 | 090200 | 238973300 | 46300 | 46100 | 46400 | 46100 | 287 |
| 597 | 20250324 | 090100 | 225702600 | 46100 | 46150 | 46500 | 46000 | 642 |
| 598 | 20250324 | 090000 | 196085450 | 46350 | 46350 | 46500 | 46100 | 4230 |