33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 191100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 5560 |
| 3 | 20250324 | 191000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 4 | 20250324 | 190900 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 5 | 20250324 | 190800 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 6 | 20250324 | 190700 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 7 | 20250324 | 190600 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 8 | 20250324 | 190500 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 9 | 20250324 | 190400 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 10 | 20250324 | 190300 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 11 | 20250324 | 190200 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 12 | 20250324 | 190100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 13 | 20250324 | 190000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 14 | 20250324 | 185900 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 15 | 20250324 | 185800 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 16 | 20250324 | 185700 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 17 | 20250324 | 185600 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 18 | 20250324 | 185500 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 19 | 20250324 | 185400 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 20 | 20250324 | 185300 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 21 | 20250324 | 185200 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 22 | 20250324 | 185100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 23 | 20250324 | 185000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 24 | 20250324 | 184900 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 25 | 20250324 | 184800 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 26 | 20250324 | 184700 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 27 | 20250324 | 184600 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 28 | 20250324 | 184500 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 29 | 20250324 | 184400 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 30 | 20250324 | 184300 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 31 | 20250324 | 184200 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 32 | 20250324 | 184100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 5560 |
| 33 | 20250324 | 184000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 34 | 20250324 | 183900 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 35 | 20250324 | 183800 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 36 | 20250324 | 183700 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 37 | 20250324 | 183600 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 38 | 20250324 | 183500 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 39 | 20250324 | 183400 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 40 | 20250324 | 183300 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 41 | 20250324 | 183200 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 42 | 20250324 | 183100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 43 | 20250324 | 183000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 44 | 20250324 | 182900 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 45 | 20250324 | 182800 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 46 | 20250324 | 182700 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 47 | 20250324 | 182600 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 48 | 20250324 | 182500 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 49 | 20250324 | 182400 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 50 | 20250324 | 182300 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 51 | 20250324 | 182200 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 52 | 20250324 | 182100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 53 | 20250324 | 182000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 54 | 20250324 | 181900 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 55 | 20250324 | 181800 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 56 | 20250324 | 181700 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 57 | 20250324 | 181600 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 58 | 20250324 | 181500 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 59 | 20250324 | 181400 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 60 | 20250324 | 181300 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 61 | 20250324 | 181200 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 62 | 20250324 | 181100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 5560 |
| 63 | 20250324 | 181000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 64 | 20250324 | 180900 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 65 | 20250324 | 180800 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 66 | 20250324 | 180700 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 67 | 20250324 | 180600 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 68 | 20250324 | 180500 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 69 | 20250324 | 180400 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 70 | 20250324 | 180300 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 71 | 20250324 | 180200 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 72 | 20250324 | 180100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 73 | 20250324 | 180000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 74 | 20250324 | 175900 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 75 | 20250324 | 175800 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 76 | 20250324 | 175700 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 77 | 20250324 | 175600 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 78 | 20250324 | 175500 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 79 | 20250324 | 175400 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 80 | 20250324 | 175300 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 81 | 20250324 | 175200 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 82 | 20250324 | 175100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 83 | 20250324 | 175000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 84 | 20250324 | 174900 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 85 | 20250324 | 174800 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 86 | 20250324 | 174700 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 87 | 20250324 | 174600 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 88 | 20250324 | 174500 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 89 | 20250324 | 174400 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 90 | 20250324 | 174300 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 91 | 20250324 | 174200 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 92 | 20250324 | 174100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 5560 |
| 93 | 20250324 | 174000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 94 | 20250324 | 173900 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 95 | 20250324 | 173800 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 96 | 20250324 | 173700 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 97 | 20250324 | 173600 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 98 | 20250324 | 173500 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 99 | 20250324 | 173400 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 100 | 20250324 | 173300 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 101 | 20250324 | 173200 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 102 | 20250324 | 173100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 103 | 20250324 | 173000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 104 | 20250324 | 172900 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 105 | 20250324 | 172800 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 106 | 20250324 | 172700 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 107 | 20250324 | 172600 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 108 | 20250324 | 172500 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 109 | 20250324 | 172400 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 110 | 20250324 | 172300 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 111 | 20250324 | 172200 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 112 | 20250324 | 172100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 113 | 20250324 | 172000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 114 | 20250324 | 171900 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 115 | 20250324 | 171800 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 116 | 20250324 | 171700 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 117 | 20250324 | 171600 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 118 | 20250324 | 171500 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 119 | 20250324 | 171400 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 120 | 20250324 | 171300 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 121 | 20250324 | 171200 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 122 | 20250324 | 171100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 5560 |
| 123 | 20250324 | 171000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 124 | 20250324 | 170900 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 125 | 20250324 | 170800 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 126 | 20250324 | 170700 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 127 | 20250324 | 170600 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 128 | 20250324 | 170500 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 129 | 20250324 | 170400 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 130 | 20250324 | 170300 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 131 | 20250324 | 170200 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 132 | 20250324 | 170100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 133 | 20250324 | 170000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 134 | 20250324 | 165900 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 135 | 20250324 | 165800 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 136 | 20250324 | 165700 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 137 | 20250324 | 165600 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 138 | 20250324 | 165500 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 139 | 20250324 | 165400 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 140 | 20250324 | 165300 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 141 | 20250324 | 165200 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 142 | 20250324 | 165100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 143 | 20250324 | 165000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 144 | 20250324 | 164900 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 145 | 20250324 | 164800 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 146 | 20250324 | 164700 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 147 | 20250324 | 164600 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 148 | 20250324 | 164500 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 149 | 20250324 | 164400 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 150 | 20250324 | 164300 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 151 | 20250324 | 164200 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 152 | 20250324 | 164100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 5560 |
| 153 | 20250324 | 164000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 154 | 20250324 | 163900 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 155 | 20250324 | 163800 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 156 | 20250324 | 163700 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 157 | 20250324 | 163600 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 158 | 20250324 | 163500 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 159 | 20250324 | 163400 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 160 | 20250324 | 163300 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 161 | 20250324 | 163200 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 162 | 20250324 | 163100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 163 | 20250324 | 163000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 164 | 20250324 | 162900 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 165 | 20250324 | 162800 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 166 | 20250324 | 162700 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 167 | 20250324 | 162600 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 168 | 20250324 | 162500 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 169 | 20250324 | 162400 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 170 | 20250324 | 162300 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 171 | 20250324 | 162200 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 172 | 20250324 | 162100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 173 | 20250324 | 162000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 174 | 20250324 | 161900 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 175 | 20250324 | 161800 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 176 | 20250324 | 161700 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 177 | 20250324 | 161600 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 178 | 20250324 | 161500 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 179 | 20250324 | 161400 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 180 | 20250324 | 161300 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 181 | 20250324 | 161200 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 182 | 20250324 | 161100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 5560 |
| 183 | 20250324 | 161000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 184 | 20250324 | 160900 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 185 | 20250324 | 160800 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 186 | 20250324 | 160700 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 187 | 20250324 | 160600 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 188 | 20250324 | 160500 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 189 | 20250324 | 160400 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 190 | 20250324 | 160300 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 191 | 20250324 | 160200 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 192 | 20250324 | 160100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 193 | 20250324 | 160000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 194 | 20250324 | 155900 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 195 | 20250324 | 155800 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 196 | 20250324 | 155700 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 197 | 20250324 | 155600 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 198 | 20250324 | 155500 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 199 | 20250324 | 155400 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 200 | 20250324 | 155300 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 201 | 20250324 | 155200 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 202 | 20250324 | 155100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 203 | 20250324 | 155000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 204 | 20250324 | 154900 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 205 | 20250324 | 154800 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 206 | 20250324 | 154700 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 207 | 20250324 | 154600 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 208 | 20250324 | 154500 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 209 | 20250324 | 154400 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 210 | 20250324 | 154300 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 211 | 20250324 | 154200 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 212 | 20250324 | 154100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 5560 |
| 213 | 20250324 | 154000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 214 | 20250324 | 153900 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 215 | 20250324 | 153800 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 216 | 20250324 | 153700 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 217 | 20250324 | 153600 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 218 | 20250324 | 153500 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 219 | 20250324 | 153400 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 220 | 20250324 | 153300 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 221 | 20250324 | 153200 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 222 | 20250324 | 153100 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 0 |
| 223 | 20250324 | 153000 | 17969002575 | 41000 | 41000 | 41000 | 41000 | 5560 |
| 224 | 20250324 | 152900 | 17741042575 | 40950 | 40950 | 40950 | 40950 | 0 |
| 225 | 20250324 | 152800 | 17741042575 | 40950 | 40950 | 40950 | 40950 | 0 |
| 226 | 20250324 | 152700 | 17741042575 | 40950 | 40950 | 40950 | 40950 | 0 |
| 227 | 20250324 | 152600 | 17741042575 | 40950 | 40950 | 40950 | 40950 | 0 |
| 228 | 20250324 | 152500 | 17741042575 | 40950 | 40950 | 40950 | 40950 | 0 |
| 229 | 20250324 | 152400 | 17741042575 | 40950 | 40950 | 40950 | 40950 | 0 |
| 230 | 20250324 | 152300 | 17741042575 | 40950 | 40950 | 40950 | 40950 | 0 |
| 231 | 20250324 | 152200 | 17741042575 | 40950 | 40950 | 40950 | 40950 | 0 |
| 232 | 20250324 | 152100 | 17741042575 | 40950 | 40950 | 40950 | 40950 | 0 |
| 233 | 20250324 | 152000 | 17741042575 | 40950 | 40950 | 40950 | 40950 | 0 |
| 234 | 20250324 | 151900 | 17741042575 | 40950 | 41050 | 41100 | 40650 | 2684 |
| 235 | 20250324 | 151800 | 17631517025 | 40950 | 41000 | 41000 | 40950 | 462 |
| 236 | 20250324 | 151700 | 17612589275 | 41000 | 41050 | 41100 | 40950 | 436 |
| 237 | 20250324 | 151600 | 17594710875 | 41050 | 41125 | 41150 | 41000 | 681 |
| 238 | 20250324 | 151500 | 17566742450 | 41125 | 41100 | 41200 | 41100 | 284 |
| 239 | 20250324 | 151400 | 17555060275 | 40950 | 41050 | 41100 | 40900 | 1189 |
| 240 | 20250324 | 151300 | 17506303400 | 41050 | 41050 | 41250 | 41000 | 1171 |
| 241 | 20250324 | 151200 | 17458275000 | 41000 | 41350 | 41350 | 40950 | 5432 |
| 242 | 20250324 | 151100 | 17235263350 | 41350 | 41350 | 41350 | 41300 | 221 |
| 243 | 20250324 | 151000 | 17226133050 | 41400 | 41425 | 41425 | 41350 | 271 |
| 244 | 20250324 | 150900 | 17214917750 | 41425 | 41450 | 41450 | 41400 | 210 |
| 245 | 20250324 | 150800 | 17206217200 | 41450 | 41400 | 41500 | 41350 | 527 |
| 246 | 20250324 | 150700 | 17184376700 | 41450 | 41350 | 41450 | 41300 | 825 |
| 247 | 20250324 | 150600 | 17150228600 | 41350 | 41300 | 41350 | 41250 | 541 |
| 248 | 20250324 | 150500 | 17127896425 | 41300 | 41300 | 41300 | 41300 | 409 |
| 249 | 20250324 | 150400 | 17111004725 | 41300 | 41350 | 41350 | 41300 | 127 |
| 250 | 20250324 | 150300 | 17105757375 | 41300 | 41350 | 41350 | 41300 | 270 |
| 251 | 20250324 | 150200 | 17094605100 | 41350 | 41350 | 41350 | 41300 | 54 |
| 252 | 20250324 | 150100 | 17092373850 | 41300 | 41350 | 41350 | 41300 | 513 |
| 253 | 20250324 | 150000 | 17071166500 | 41400 | 41300 | 41400 | 41300 | 238 |
| 254 | 20250324 | 145900 | 17061325200 | 41300 | 41300 | 41375 | 41300 | 116 |
| 255 | 20250324 | 145800 | 17056531200 | 41300 | 41400 | 41400 | 41300 | 250 |
| 256 | 20250324 | 145700 | 17046197000 | 41450 | 41350 | 41450 | 41300 | 391 |
| 257 | 20250324 | 145600 | 17030019300 | 41350 | 41350 | 41350 | 41300 | 104 |
| 258 | 20250324 | 145500 | 17025723450 | 41350 | 41400 | 41400 | 41350 | 801 |
| 259 | 20250324 | 145400 | 16992567200 | 41400 | 41400 | 41400 | 41350 | 151 |
| 260 | 20250324 | 145300 | 16986315850 | 41400 | 41400 | 41425 | 41300 | 179 |
| 261 | 20250324 | 145200 | 16978906350 | 41400 | 41400 | 41400 | 41350 | 260 |
| 262 | 20250324 | 145100 | 16968149300 | 41400 | 41250 | 41400 | 41250 | 392 |
| 263 | 20250324 | 145000 | 16951965200 | 41250 | 41400 | 41400 | 41250 | 1050 |
| 264 | 20250324 | 144900 | 16908572500 | 41400 | 41450 | 41450 | 41400 | 569 |
| 265 | 20250324 | 144800 | 16884989325 | 41450 | 41500 | 41500 | 41450 | 234 |
| 266 | 20250324 | 144700 | 16875281425 | 41500 | 41600 | 41650 | 41500 | 1274 |
| 267 | 20250324 | 144600 | 16822338625 | 41600 | 41700 | 41700 | 41600 | 360 |
| 268 | 20250324 | 144500 | 16807345975 | 41700 | 41700 | 41750 | 41650 | 197 |
| 269 | 20250324 | 144400 | 16799130425 | 41700 | 41700 | 41700 | 41650 | 156 |
| 270 | 20250324 | 144300 | 16792625475 | 41700 | 41700 | 41700 | 41650 | 215 |
| 271 | 20250324 | 144200 | 16783660375 | 41700 | 41650 | 41700 | 41650 | 244 |
| 272 | 20250324 | 144100 | 16773496575 | 41650 | 41600 | 41650 | 41600 | 295 |
| 273 | 20250324 | 144000 | 16761224275 | 41600 | 41625 | 41650 | 41600 | 255 |
| 274 | 20250324 | 143900 | 16750616150 | 41600 | 41600 | 41650 | 41600 | 483 |
| 275 | 20250324 | 143800 | 16730519300 | 41650 | 41750 | 41750 | 41650 | 429 |
| 276 | 20250324 | 143700 | 16712629700 | 41700 | 41750 | 41750 | 41700 | 71 |
| 277 | 20250324 | 143600 | 16709666500 | 41700 | 41700 | 41700 | 41650 | 968 |
| 278 | 20250324 | 143500 | 16669325900 | 41700 | 41650 | 41700 | 41650 | 120 |
| 279 | 20250324 | 143400 | 16664326350 | 41650 | 41700 | 41700 | 41650 | 177 |
| 280 | 20250324 | 143300 | 16656948950 | 41650 | 41700 | 41700 | 41650 | 32 |
| 281 | 20250324 | 143200 | 16655616050 | 41700 | 41700 | 41700 | 41600 | 221 |
| 282 | 20250324 | 143100 | 16646405150 | 41700 | 41700 | 41700 | 41700 | 162 |
| 283 | 20250324 | 143000 | 16639649750 | 41600 | 41600 | 41600 | 41600 | 279 |
| 284 | 20250324 | 142900 | 16628043350 | 41550 | 41550 | 41600 | 41550 | 94 |
| 285 | 20250324 | 142800 | 16624137400 | 41600 | 41650 | 41650 | 41600 | 205 |
| 286 | 20250324 | 142700 | 16615608100 | 41650 | 41750 | 41750 | 41650 | 114 |
| 287 | 20250324 | 142600 | 16610858600 | 41650 | 41700 | 41700 | 41650 | 139 |
| 288 | 20250324 | 142500 | 16605067000 | 41750 | 41700 | 41750 | 41700 | 52 |
| 289 | 20250324 | 142400 | 16602898300 | 41750 | 41750 | 41750 | 41700 | 143 |
| 290 | 20250324 | 142300 | 16596930650 | 41750 | 41800 | 41800 | 41750 | 328 |
| 291 | 20250324 | 142200 | 16583233375 | 41800 | 41650 | 41800 | 41650 | 757 |
| 292 | 20250324 | 142100 | 16551638700 | 41650 | 41600 | 41650 | 41600 | 42 |
| 293 | 20250324 | 142000 | 16549889900 | 41650 | 41550 | 41650 | 41500 | 713 |
| 294 | 20250324 | 141900 | 16520259850 | 41550 | 41550 | 41550 | 41500 | 493 |
| 295 | 20250324 | 141800 | 16499779050 | 41550 | 41550 | 41550 | 41550 | 63 |
| 296 | 20250324 | 141700 | 16497161400 | 41550 | 41500 | 41550 | 41500 | 208 |
| 297 | 20250324 | 141600 | 16488519150 | 41500 | 41500 | 41500 | 41450 | 401 |
| 298 | 20250324 | 141500 | 16471896550 | 41400 | 41500 | 41550 | 41400 | 1716 |
| 299 | 20250324 | 141400 | 16400724050 | 41500 | 41525 | 41550 | 41500 | 50 |
| 300 | 20250324 | 141300 | 16398648975 | 41500 | 41500 | 41550 | 41500 | 393 |
| 301 | 20250324 | 141200 | 16382333125 | 41500 | 41550 | 41550 | 41500 | 178 |
| 302 | 20250324 | 141100 | 16374940775 | 41550 | 41600 | 41650 | 41500 | 1202 |
| 303 | 20250324 | 141000 | 16324975075 | 41600 | 41550 | 41600 | 41550 | 39 |
| 304 | 20250324 | 140900 | 16323353875 | 41600 | 41600 | 41600 | 41600 | 44 |
| 305 | 20250324 | 140800 | 16321523475 | 41600 | 41600 | 41650 | 41550 | 93 |
| 306 | 20250324 | 140700 | 16317655675 | 41600 | 41600 | 41600 | 41600 | 77 |
| 307 | 20250324 | 140600 | 16314452475 | 41600 | 41600 | 41600 | 41550 | 45 |
| 308 | 20250324 | 140500 | 16312580775 | 41600 | 41650 | 41650 | 41550 | 313 |
| 309 | 20250324 | 140400 | 16299560375 | 41600 | 41750 | 41750 | 41550 | 582 |
| 310 | 20250324 | 140300 | 16275337325 | 41600 | 41650 | 41750 | 41600 | 739 |
| 311 | 20250324 | 140200 | 16244557925 | 41650 | 41600 | 41650 | 41550 | 443 |
| 312 | 20250324 | 140100 | 16226120675 | 41600 | 41750 | 41750 | 41600 | 1828 |
| 313 | 20250324 | 140000 | 16149915975 | 41700 | 41850 | 41850 | 41700 | 521 |
| 314 | 20250324 | 135900 | 16128151975 | 41850 | 41950 | 41975 | 41800 | 1208 |
| 315 | 20250324 | 135800 | 16077539625 | 41950 | 41900 | 42000 | 41850 | 5693 |
| 316 | 20250324 | 135700 | 15838553675 | 41900 | 41850 | 41950 | 41850 | 1034 |
| 317 | 20250324 | 135600 | 15795218300 | 41900 | 41850 | 41900 | 41800 | 345 |
| 318 | 20250324 | 135500 | 15780773600 | 41850 | 41800 | 41850 | 41800 | 90 |
| 319 | 20250324 | 135400 | 15777008400 | 41800 | 41850 | 41850 | 41750 | 187 |
| 320 | 20250324 | 135300 | 15769193050 | 41850 | 41850 | 41900 | 41700 | 428 |
| 321 | 20250324 | 135200 | 15751299950 | 41850 | 41800 | 41900 | 41800 | 511 |
| 322 | 20250324 | 135100 | 15729908600 | 41850 | 41800 | 41850 | 41800 | 107 |
| 323 | 20250324 | 135000 | 15725435000 | 41800 | 41700 | 41800 | 41650 | 168 |
| 324 | 20250324 | 134900 | 15718427750 | 41700 | 41775 | 41775 | 41675 | 354 |
| 325 | 20250324 | 134800 | 15703661400 | 41775 | 41950 | 41950 | 41775 | 483 |
| 326 | 20250324 | 134700 | 15683426025 | 41950 | 41650 | 41950 | 41650 | 2689 |
| 327 | 20250324 | 134600 | 15570944775 | 41700 | 41550 | 41700 | 41450 | 652 |
| 328 | 20250324 | 134500 | 15543868850 | 41575 | 41650 | 41650 | 41575 | 246 |
| 329 | 20250324 | 134400 | 15533635075 | 41650 | 41650 | 41650 | 41600 | 168 |
| 330 | 20250324 | 134300 | 15526643125 | 41700 | 41650 | 41750 | 41600 | 194 |
| 331 | 20250324 | 134200 | 15518557575 | 41650 | 41600 | 41700 | 41550 | 418 |
| 332 | 20250324 | 134100 | 15501148875 | 41650 | 41700 | 41700 | 41650 | 306 |
| 333 | 20250324 | 134000 | 15488398025 | 41700 | 41850 | 41850 | 41650 | 115 |
| 334 | 20250324 | 133900 | 15483596725 | 41850 | 41800 | 41850 | 41700 | 1380 |
| 335 | 20250324 | 133800 | 15425880175 | 41800 | 41700 | 41850 | 41700 | 1102 |
| 336 | 20250324 | 133700 | 15379821325 | 41700 | 41800 | 41800 | 41650 | 291 |
| 337 | 20250324 | 133600 | 15367680325 | 41750 | 41750 | 41800 | 41700 | 1314 |
| 338 | 20250324 | 133500 | 15312793325 | 41750 | 41500 | 41750 | 41400 | 527 |
| 339 | 20250324 | 133400 | 15290845525 | 41600 | 41750 | 41800 | 41600 | 1957 |
| 340 | 20250324 | 133300 | 15209186925 | 41750 | 41400 | 41800 | 41400 | 2747 |
| 341 | 20250324 | 133200 | 15094821925 | 41400 | 41300 | 41400 | 41250 | 1036 |
| 342 | 20250324 | 133100 | 15052010925 | 41300 | 41250 | 41300 | 41200 | 250 |
| 343 | 20250324 | 133000 | 15041697975 | 41250 | 41200 | 41250 | 41200 | 218 |
| 344 | 20250324 | 132900 | 15032710475 | 41200 | 41200 | 41200 | 41200 | 12 |
| 345 | 20250324 | 132800 | 15032216075 | 41200 | 41200 | 41200 | 41200 | 96 |
| 346 | 20250324 | 132700 | 15028260875 | 41150 | 41200 | 41200 | 41150 | 245 |
| 347 | 20250324 | 132600 | 15018168425 | 41200 | 41200 | 41200 | 41200 | 243 |
| 348 | 20250324 | 132500 | 15008156825 | 41200 | 41200 | 41200 | 41150 | 68 |
| 349 | 20250324 | 132400 | 15005357725 | 41200 | 41200 | 41200 | 41200 | 214 |
| 350 | 20250324 | 132300 | 14996540925 | 41150 | 41150 | 41150 | 41150 | 84 |
| 351 | 20250324 | 132200 | 14993084325 | 41150 | 41150 | 41150 | 41150 | 70 |
| 352 | 20250324 | 132100 | 14990203825 | 41150 | 41200 | 41200 | 41150 | 59 |
| 353 | 20250324 | 132000 | 14987773425 | 41200 | 41250 | 41250 | 41200 | 97 |
| 354 | 20250324 | 131900 | 14983774925 | 41250 | 41250 | 41250 | 41250 | 164 |
| 355 | 20250324 | 131800 | 14977009925 | 41250 | 41250 | 41250 | 41150 | 1512 |
| 356 | 20250324 | 131700 | 14914720875 | 41250 | 41300 | 41300 | 41250 | 119 |
| 357 | 20250324 | 131600 | 14909810025 | 41300 | 41150 | 41350 | 41150 | 650 |
| 358 | 20250324 | 131500 | 14883001875 | 40900 | 41100 | 41150 | 40900 | 254 |
| 359 | 20250324 | 131400 | 14872567575 | 40900 | 41050 | 41100 | 40900 | 543 |
| 360 | 20250324 | 131300 | 14850306525 | 41000 | 41100 | 41100 | 41000 | 689 |
| 361 | 20250324 | 131200 | 14822016275 | 41050 | 41050 | 41050 | 41050 | 66 |
| 362 | 20250324 | 131100 | 14819306975 | 41050 | 41100 | 41100 | 41050 | 284 |
| 363 | 20250324 | 131000 | 14807637375 | 41100 | 41050 | 41200 | 41050 | 189 |
| 364 | 20250324 | 130900 | 14799865375 | 41200 | 41050 | 41200 | 41050 | 43 |
| 365 | 20250324 | 130800 | 14798095025 | 41050 | 41200 | 41200 | 41050 | 294 |
| 366 | 20250324 | 130700 | 14786009725 | 41150 | 41150 | 41200 | 41150 | 785 |
| 367 | 20250324 | 130600 | 14753706475 | 41200 | 41250 | 41250 | 41200 | 63 |
| 368 | 20250324 | 130500 | 14751109675 | 41250 | 41200 | 41350 | 41200 | 180 |
| 369 | 20250324 | 130400 | 14743687425 | 41250 | 41300 | 41350 | 41250 | 224 |
| 370 | 20250324 | 130300 | 14734446175 | 41250 | 41250 | 41250 | 41150 | 444 |
| 371 | 20250324 | 130200 | 14716150225 | 41450 | 41500 | 41650 | 41300 | 629 |
| 372 | 20250324 | 130100 | 14690056775 | 41500 | 41550 | 41600 | 41350 | 1050 |
| 373 | 20250324 | 130000 | 14646470125 | 41550 | 41600 | 41700 | 41550 | 2384 |
| 374 | 20250324 | 125900 | 14547241775 | 41600 | 41600 | 41600 | 41500 | 1630 |
| 375 | 20250324 | 125800 | 14479517475 | 41600 | 41350 | 41600 | 41350 | 3732 |
| 376 | 20250324 | 125700 | 14324567875 | 41350 | 41350 | 41400 | 41300 | 799 |
| 377 | 20250324 | 125600 | 14291529175 | 41350 | 41300 | 41350 | 41200 | 1989 |
| 378 | 20250324 | 125500 | 14209427400 | 41300 | 41200 | 41300 | 41150 | 1995 |
| 379 | 20250324 | 125400 | 14127169075 | 41200 | 40950 | 41200 | 40750 | 1172 |
| 380 | 20250324 | 125300 | 14079053525 | 40950 | 41150 | 41200 | 40950 | 1592 |
| 381 | 20250324 | 125200 | 14013661575 | 41150 | 41150 | 41200 | 41150 | 252 |
| 382 | 20250324 | 125100 | 14003289175 | 41200 | 41200 | 41250 | 41150 | 801 |
| 383 | 20250324 | 125000 | 13970281325 | 41200 | 41150 | 41300 | 41150 | 389 |
| 384 | 20250324 | 124900 | 13954235575 | 41150 | 41250 | 41250 | 41150 | 244 |
| 385 | 20250324 | 124800 | 13944180125 | 41250 | 41250 | 41350 | 41050 | 792 |
| 386 | 20250324 | 124700 | 13911513725 | 41350 | 41450 | 41550 | 41100 | 4482 |
| 387 | 20250324 | 124600 | 13726057775 | 41450 | 40600 | 41450 | 40600 | 4095 |
| 388 | 20250324 | 124500 | 13557798375 | 40600 | 40400 | 40600 | 40350 | 175 |
| 389 | 20250324 | 124400 | 13550719575 | 40400 | 40400 | 40400 | 40400 | 0 |
| 390 | 20250324 | 124300 | 13550719575 | 40400 | 40400 | 40400 | 40400 | 50 |
| 391 | 20250324 | 124200 | 13548699575 | 40450 | 40550 | 40550 | 40450 | 1520 |
| 392 | 20250324 | 124100 | 13487167325 | 40500 | 40500 | 40500 | 40500 | 274 |
| 393 | 20250324 | 124000 | 13476070325 | 40500 | 40550 | 40550 | 40500 | 80 |
| 394 | 20250324 | 123900 | 13472829925 | 40550 | 40550 | 40600 | 40500 | 32 |
| 395 | 20250324 | 123800 | 13471532225 | 40600 | 40450 | 40750 | 40450 | 3516 |
| 396 | 20250324 | 123700 | 13328900700 | 40400 | 40450 | 40450 | 40400 | 11 |
| 397 | 20250324 | 123600 | 13328455850 | 40450 | 40400 | 40450 | 40300 | 1451 |
| 398 | 20250324 | 123500 | 13269873050 | 40400 | 40400 | 40400 | 40400 | 1 |
| 399 | 20250324 | 123400 | 13269832650 | 40400 | 40400 | 40450 | 40400 | 273 |
| 400 | 20250324 | 123300 | 13258803400 | 40500 | 40500 | 40500 | 40500 | 10 |
| 401 | 20250324 | 123200 | 13258398400 | 40500 | 40400 | 40500 | 40400 | 515 |
| 402 | 20250324 | 123100 | 13237568950 | 40400 | 40350 | 40400 | 40350 | 316 |
| 403 | 20250324 | 123000 | 13224818300 | 40400 | 40350 | 40400 | 40350 | 87 |
| 404 | 20250324 | 122900 | 13221304650 | 40350 | 40350 | 40350 | 40300 | 52 |
| 405 | 20250324 | 122800 | 13219206750 | 40350 | 40350 | 40350 | 40350 | 28 |
| 406 | 20250324 | 122700 | 13218076950 | 40300 | 40250 | 40300 | 40250 | 576 |
| 407 | 20250324 | 122600 | 13194868650 | 40300 | 40250 | 40300 | 40200 | 206 |
| 408 | 20250324 | 122500 | 13186582700 | 40250 | 40250 | 40250 | 40200 | 79 |
| 409 | 20250324 | 122400 | 13183405800 | 40300 | 40250 | 40300 | 40200 | 218 |
| 410 | 20250324 | 122300 | 13174632675 | 40275 | 40275 | 40275 | 40275 | 31 |
| 411 | 20250324 | 122200 | 13173384150 | 40250 | 40250 | 40250 | 40250 | 74 |
| 412 | 20250324 | 122100 | 13170405650 | 40300 | 40275 | 40300 | 40250 | 201 |
| 413 | 20250324 | 122000 | 13162315325 | 40250 | 40250 | 40250 | 40250 | 107 |
| 414 | 20250324 | 121900 | 13158008575 | 40250 | 40300 | 40300 | 40250 | 29 |
| 415 | 20250324 | 121800 | 13156841225 | 40250 | 40150 | 40250 | 40150 | 212 |
| 416 | 20250324 | 121700 | 13148314025 | 40150 | 40275 | 40275 | 40150 | 928 |
| 417 | 20250324 | 121600 | 13111007450 | 40275 | 40250 | 40300 | 40250 | 51 |
| 418 | 20250324 | 121500 | 13108953650 | 40300 | 40250 | 40300 | 40250 | 469 |
| 419 | 20250324 | 121400 | 13090074950 | 40250 | 40300 | 40300 | 40250 | 76 |
| 420 | 20250324 | 121300 | 13087015400 | 40300 | 40250 | 40350 | 40250 | 476 |
| 421 | 20250324 | 121200 | 13067841300 | 40250 | 40300 | 40300 | 40250 | 186 |
| 422 | 20250324 | 121100 | 13060350500 | 40300 | 40300 | 40300 | 40300 | 194 |
| 423 | 20250324 | 121000 | 13052532300 | 40300 | 40300 | 40300 | 40300 | 249 |
| 424 | 20250324 | 120900 | 13042497600 | 40300 | 40350 | 40350 | 40300 | 145 |
| 425 | 20250324 | 120800 | 13036654050 | 40350 | 40350 | 40400 | 40350 | 84 |
| 426 | 20250324 | 120700 | 13033261700 | 40400 | 40400 | 40400 | 40400 | 1 |
| 427 | 20250324 | 120600 | 13033221300 | 40400 | 40400 | 40400 | 40300 | 145 |
| 428 | 20250324 | 120500 | 13027373700 | 40450 | 40400 | 40450 | 40400 | 115 |
| 429 | 20250324 | 120400 | 13022727350 | 40400 | 40400 | 40400 | 40400 | 52 |
| 430 | 20250324 | 120300 | 13020626550 | 40400 | 40300 | 40450 | 40300 | 138 |
| 431 | 20250324 | 120200 | 13015060100 | 40350 | 40300 | 40350 | 40300 | 68 |
| 432 | 20250324 | 120100 | 13012317100 | 40300 | 40300 | 40300 | 40300 | 580 |
| 433 | 20250324 | 120000 | 12988943100 | 40300 | 40300 | 40300 | 40300 | 201 |
| 434 | 20250324 | 115900 | 12980842800 | 40300 | 40350 | 40350 | 40250 | 1164 |
| 435 | 20250324 | 115800 | 12933940950 | 40350 | 40350 | 40350 | 40350 | 177 |
| 436 | 20250324 | 115700 | 12926799000 | 40350 | 40450 | 40450 | 40350 | 378 |
| 437 | 20250324 | 115600 | 12911536650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 438 | 20250324 | 115500 | 12911536650 | 40500 | 40500 | 40500 | 40500 | 111 |
| 439 | 20250324 | 115400 | 12907041150 | 40500 | 40450 | 40500 | 40450 | 60 |
| 440 | 20250324 | 115300 | 12904613700 | 40350 | 40400 | 40400 | 40350 | 215 |
| 441 | 20250324 | 115200 | 12895937600 | 40350 | 40350 | 40350 | 40350 | 132 |
| 442 | 20250324 | 115100 | 12890611400 | 40350 | 40400 | 40425 | 40300 | 1804 |
| 443 | 20250324 | 115000 | 12817780150 | 40450 | 40450 | 40450 | 40450 | 189 |
| 444 | 20250324 | 114900 | 12810135100 | 40500 | 40600 | 40600 | 40450 | 468 |
| 445 | 20250324 | 114800 | 12791195800 | 40600 | 40500 | 40600 | 40500 | 98 |
| 446 | 20250324 | 114700 | 12787222300 | 40550 | 40400 | 40550 | 40400 | 1746 |
| 447 | 20250324 | 114600 | 12716510350 | 40450 | 40450 | 40450 | 40400 | 396 |
| 448 | 20250324 | 114500 | 12700498800 | 40450 | 40500 | 40500 | 40450 | 254 |
| 449 | 20250324 | 114400 | 12690212950 | 40500 | 40550 | 40550 | 40500 | 269 |
| 450 | 20250324 | 114300 | 12679314750 | 40500 | 40550 | 40550 | 40500 | 227 |
| 451 | 20250324 | 114200 | 12670111175 | 40550 | 40550 | 40550 | 40550 | 140 |
| 452 | 20250324 | 114100 | 12664434175 | 40550 | 40550 | 40550 | 40500 | 317 |
| 453 | 20250324 | 114000 | 12651588925 | 40550 | 40500 | 40550 | 40500 | 23 |
| 454 | 20250324 | 113900 | 12650657325 | 40500 | 40550 | 40550 | 40500 | 58 |
| 455 | 20250324 | 113800 | 12648307675 | 40550 | 40650 | 40650 | 40550 | 111 |
| 456 | 20250324 | 113700 | 12643806475 | 40650 | 40650 | 40650 | 40650 | 3 |
| 457 | 20250324 | 113600 | 12643684525 | 40650 | 40600 | 40650 | 40550 | 225 |
| 458 | 20250324 | 113500 | 12634540375 | 40600 | 40600 | 40600 | 40600 | 125 |
| 459 | 20250324 | 113400 | 12629465375 | 40600 | 40500 | 40600 | 40500 | 293 |
| 460 | 20250324 | 113300 | 12617597375 | 40400 | 40500 | 40500 | 40400 | 615 |
| 461 | 20250324 | 113200 | 12592714375 | 40450 | 40500 | 40500 | 40450 | 345 |
| 462 | 20250324 | 113100 | 12578743975 | 40500 | 40500 | 40500 | 40500 | 346 |
| 463 | 20250324 | 113000 | 12564730975 | 40600 | 40500 | 40600 | 40500 | 347 |
| 464 | 20250324 | 112900 | 12550677275 | 40500 | 40500 | 40500 | 40500 | 46 |
| 465 | 20250324 | 112800 | 12548814275 | 40500 | 40550 | 40550 | 40450 | 245 |
| 466 | 20250324 | 112700 | 12538891775 | 40500 | 40650 | 40650 | 40500 | 361 |
| 467 | 20250324 | 112600 | 12524256425 | 40600 | 40550 | 40700 | 40550 | 359 |
| 468 | 20250324 | 112500 | 12509659975 | 40550 | 40600 | 40700 | 40550 | 746 |
| 469 | 20250324 | 112400 | 12479404625 | 40600 | 40650 | 40650 | 40550 | 145 |
| 470 | 20250324 | 112300 | 12473515975 | 40650 | 40550 | 40650 | 40550 | 144 |
| 471 | 20250324 | 112200 | 12467664575 | 40550 | 40700 | 40700 | 40550 | 174 |
| 472 | 20250324 | 112100 | 12460589725 | 40700 | 40500 | 40700 | 40400 | 336 |
| 473 | 20250324 | 112000 | 12446945875 | 40450 | 40500 | 40500 | 40450 | 178 |
| 474 | 20250324 | 111900 | 12439738975 | 40500 | 40500 | 40600 | 40500 | 133 |
| 475 | 20250324 | 111800 | 12434351375 | 40400 | 40600 | 40600 | 40350 | 2623 |
| 476 | 20250324 | 111700 | 12328224425 | 40550 | 40600 | 40650 | 40550 | 414 |
| 477 | 20250324 | 111600 | 12311422125 | 40700 | 40700 | 40800 | 40550 | 202 |
| 478 | 20250324 | 111500 | 12303216675 | 40650 | 40600 | 40700 | 40500 | 317 |
| 479 | 20250324 | 111400 | 12290365275 | 40650 | 40550 | 40700 | 40500 | 1147 |
| 480 | 20250324 | 111300 | 12243816175 | 40500 | 40550 | 40550 | 40500 | 388 |
| 481 | 20250324 | 111200 | 12228098575 | 40550 | 40425 | 40600 | 40425 | 494 |
| 482 | 20250324 | 111100 | 12208083175 | 40400 | 40850 | 40900 | 40400 | 3026 |
| 483 | 20250324 | 111000 | 12085105525 | 40850 | 41050 | 41050 | 40700 | 2689 |
| 484 | 20250324 | 110900 | 11975188375 | 41050 | 41150 | 41150 | 41050 | 1490 |
| 485 | 20250324 | 110800 | 11913976225 | 41150 | 41150 | 41200 | 41100 | 1365 |
| 486 | 20250324 | 110700 | 11857823075 | 41150 | 41150 | 41250 | 41150 | 1025 |
| 487 | 20250324 | 110600 | 11815598775 | 41200 | 41150 | 41300 | 41100 | 1654 |
| 488 | 20250324 | 110500 | 11747395225 | 41150 | 41250 | 41350 | 41100 | 2527 |
| 489 | 20250324 | 110400 | 11643318575 | 41300 | 41150 | 41450 | 41100 | 3644 |
| 490 | 20250324 | 110300 | 11492976975 | 41300 | 40950 | 41300 | 40900 | 3709 |
| 491 | 20250324 | 110200 | 11340620375 | 41000 | 41150 | 41150 | 40850 | 2886 |
| 492 | 20250324 | 110100 | 11222268375 | 41150 | 41350 | 41550 | 41000 | 7163 |
| 493 | 20250324 | 110000 | 10926284750 | 41350 | 41050 | 41350 | 40900 | 3195 |
| 494 | 20250324 | 105900 | 10794795400 | 41050 | 40850 | 41050 | 40800 | 2176 |
| 495 | 20250324 | 105800 | 10705671300 | 40900 | 40800 | 40900 | 40650 | 702 |
| 496 | 20250324 | 105700 | 10677041300 | 40800 | 40700 | 41000 | 40600 | 2189 |
| 497 | 20250324 | 105600 | 10587603500 | 40600 | 40650 | 40650 | 40550 | 412 |
| 498 | 20250324 | 105500 | 10570889600 | 40600 | 40500 | 40600 | 40500 | 607 |
| 499 | 20250324 | 105400 | 10546277900 | 40550 | 40400 | 40550 | 40400 | 121 |
| 500 | 20250324 | 105300 | 10541387700 | 40400 | 40650 | 40650 | 40300 | 1556 |
| 501 | 20250324 | 105200 | 10478411700 | 40600 | 40500 | 40750 | 40500 | 1140 |
| 502 | 20250324 | 105100 | 10432144900 | 40500 | 40100 | 40500 | 40100 | 2343 |
| 503 | 20250324 | 105000 | 10337716150 | 40200 | 40200 | 40200 | 40100 | 72 |
| 504 | 20250324 | 104900 | 10334826150 | 40200 | 40200 | 40200 | 40150 | 210 |
| 505 | 20250324 | 104800 | 10326394150 | 40200 | 40300 | 40300 | 40150 | 245 |
| 506 | 20250324 | 104700 | 10316553250 | 40300 | 40350 | 40350 | 40150 | 66 |
| 507 | 20250324 | 104600 | 10313893550 | 40350 | 40200 | 40375 | 40200 | 822 |
| 508 | 20250324 | 104500 | 10280790100 | 40200 | 40200 | 40200 | 40150 | 23 |
| 509 | 20250324 | 104400 | 10279865950 | 40200 | 40100 | 40200 | 40050 | 170 |
| 510 | 20250324 | 104300 | 10273049150 | 40100 | 40000 | 40100 | 39950 | 973 |
| 511 | 20250324 | 104200 | 10234137400 | 40000 | 40100 | 40100 | 40000 | 654 |
| 512 | 20250324 | 104100 | 10207941850 | 40200 | 40200 | 40250 | 40100 | 707 |
| 513 | 20250324 | 104000 | 10179557650 | 40200 | 40200 | 40250 | 40150 | 38 |
| 514 | 20250324 | 103900 | 10178029550 | 40200 | 40200 | 40350 | 40100 | 988 |
| 515 | 20250324 | 103800 | 10138293850 | 40200 | 40250 | 40250 | 40050 | 1235 |
| 516 | 20250324 | 103700 | 10088705150 | 40300 | 40500 | 40500 | 40250 | 990 |
| 517 | 20250324 | 103600 | 10048779650 | 40500 | 40500 | 40600 | 40400 | 1437 |
| 518 | 20250324 | 103500 | 9990541950 | 40600 | 40200 | 40750 | 40150 | 3070 |
| 519 | 20250324 | 103400 | 9866210300 | 40150 | 40300 | 40400 | 40150 | 8053 |
| 520 | 20250324 | 103300 | 9541700300 | 40300 | 40150 | 40300 | 40100 | 1910 |
| 521 | 20250324 | 103200 | 9464817500 | 40150 | 40000 | 40150 | 39950 | 310 |
| 522 | 20250324 | 103100 | 9452394750 | 40000 | 40000 | 40100 | 39900 | 709 |
| 523 | 20250324 | 103000 | 9424061050 | 39950 | 40000 | 40000 | 39950 | 243 |
| 524 | 20250324 | 102900 | 9414341450 | 40000 | 39950 | 40250 | 39950 | 747 |
| 525 | 20250324 | 102800 | 9384450250 | 40000 | 40300 | 40300 | 40000 | 1362 |
| 526 | 20250324 | 102700 | 9329787250 | 40350 | 40300 | 40350 | 40300 | 207 |
| 527 | 20250324 | 102600 | 9321439700 | 40300 | 40250 | 40300 | 40250 | 172 |
| 528 | 20250324 | 102500 | 9314514150 | 40300 | 40200 | 40300 | 40200 | 473 |
| 529 | 20250324 | 102400 | 9295476650 | 40200 | 40200 | 40200 | 40050 | 95 |
| 530 | 20250324 | 102300 | 9291663900 | 40100 | 40050 | 40300 | 40050 | 653 |
| 531 | 20250324 | 102200 | 9265452500 | 40000 | 40000 | 40200 | 39900 | 478 |
| 532 | 20250324 | 102100 | 9246305800 | 39900 | 39900 | 40000 | 39900 | 1608 |
| 533 | 20250324 | 102000 | 9182120000 | 39900 | 39850 | 39975 | 39850 | 374 |
| 534 | 20250324 | 101900 | 9167192100 | 39850 | 39800 | 39850 | 39800 | 256 |
| 535 | 20250324 | 101800 | 9156994550 | 39850 | 39700 | 39850 | 39650 | 997 |
| 536 | 20250324 | 101700 | 9117434050 | 39700 | 39900 | 39900 | 39700 | 715 |
| 537 | 20250324 | 101600 | 9088994125 | 39850 | 39750 | 39950 | 39750 | 954 |
| 538 | 20250324 | 101500 | 9050939325 | 39700 | 40000 | 40000 | 39700 | 1967 |
| 539 | 20250324 | 101400 | 8972580475 | 39950 | 39950 | 40000 | 39850 | 795 |
| 540 | 20250324 | 101300 | 8940846025 | 39950 | 40150 | 40200 | 39850 | 3023 |
| 541 | 20250324 | 101200 | 8819958275 | 40150 | 40200 | 40300 | 40100 | 718 |
| 542 | 20250324 | 101100 | 8791096875 | 40200 | 40000 | 40200 | 39950 | 775 |
| 543 | 20250324 | 101000 | 8760027925 | 39950 | 40400 | 40550 | 39800 | 2185 |
| 544 | 20250324 | 100900 | 8672438575 | 40150 | 40000 | 40400 | 39900 | 1628 |
| 545 | 20250324 | 100800 | 8607126425 | 40050 | 40050 | 40100 | 39800 | 2503 |
| 546 | 20250324 | 100700 | 8507216175 | 39950 | 40600 | 40800 | 39900 | 5927 |
| 547 | 20250324 | 100600 | 8267095075 | 40600 | 39700 | 40950 | 39650 | 7365 |
| 548 | 20250324 | 100500 | 7969894775 | 39750 | 40200 | 40300 | 39550 | 4431 |
| 549 | 20250324 | 100400 | 7793355075 | 40300 | 40550 | 41400 | 40100 | 15782 |
| 550 | 20250324 | 100300 | 7146600475 | 40550 | 39750 | 40700 | 39350 | 15284 |
| 551 | 20250324 | 100200 | 6535585225 | 39900 | 39600 | 39950 | 39550 | 1864 |
| 552 | 20250324 | 100100 | 6461604375 | 39600 | 39750 | 39875 | 39600 | 717 |
| 553 | 20250324 | 100000 | 6433151350 | 39800 | 39950 | 40050 | 39650 | 1073 |
| 554 | 20250324 | 095900 | 6390290550 | 40000 | 40400 | 40400 | 40000 | 1128 |
| 555 | 20250324 | 095800 | 6344939875 | 40400 | 40100 | 40400 | 40050 | 1218 |
| 556 | 20250324 | 095700 | 6296010375 | 40100 | 39950 | 40100 | 39950 | 776 |
| 557 | 20250324 | 095600 | 6264955975 | 39950 | 39950 | 40050 | 39900 | 546 |
| 558 | 20250324 | 095500 | 6243141775 | 40000 | 39900 | 40000 | 39900 | 489 |
| 559 | 20250324 | 095400 | 6223622075 | 39900 | 39900 | 39950 | 39850 | 337 |
| 560 | 20250324 | 095300 | 6210173975 | 39900 | 39750 | 39900 | 39650 | 460 |
| 561 | 20250324 | 095200 | 6191880600 | 39750 | 39600 | 39850 | 39500 | 1068 |
| 562 | 20250324 | 095100 | 6149595900 | 39650 | 39650 | 39650 | 39600 | 1302 |
| 563 | 20250324 | 095000 | 6098020375 | 39650 | 39650 | 39700 | 39400 | 2583 |
| 564 | 20250324 | 094900 | 5995756775 | 39700 | 39900 | 39950 | 39700 | 1058 |
| 565 | 20250324 | 094800 | 5953658825 | 39950 | 40050 | 40050 | 39750 | 1375 |
| 566 | 20250324 | 094700 | 5898812625 | 40050 | 39850 | 40050 | 39800 | 676 |
| 567 | 20250324 | 094600 | 5871858425 | 39800 | 39600 | 39850 | 39600 | 3452 |
| 568 | 20250324 | 094500 | 5734861475 | 39500 | 39850 | 39900 | 39500 | 2201 |
| 569 | 20250324 | 094400 | 5647532775 | 39850 | 40200 | 40200 | 39850 | 2864 |
| 570 | 20250324 | 094300 | 5532929175 | 40250 | 40300 | 40300 | 40200 | 1257 |
| 571 | 20250324 | 094200 | 5482368575 | 40300 | 40600 | 40600 | 40200 | 3879 |
| 572 | 20250324 | 094100 | 5325696525 | 40600 | 40850 | 40850 | 40600 | 1175 |
| 573 | 20250324 | 094000 | 5277964225 | 40850 | 40900 | 41100 | 40700 | 893 |
| 574 | 20250324 | 093900 | 5241498475 | 40900 | 40900 | 41200 | 40850 | 1563 |
| 575 | 20250324 | 093800 | 5177261725 | 40950 | 41250 | 41400 | 40950 | 6289 |
| 576 | 20250324 | 093700 | 4917982175 | 41200 | 41000 | 41250 | 41000 | 1523 |
| 577 | 20250324 | 093600 | 4855374375 | 41000 | 40750 | 41000 | 40750 | 588 |
| 578 | 20250324 | 093500 | 4831336675 | 40700 | 40700 | 40850 | 40700 | 430 |
| 579 | 20250324 | 093400 | 4813801175 | 40750 | 40800 | 40900 | 40700 | 941 |
| 580 | 20250324 | 093300 | 4775426975 | 40700 | 40500 | 40850 | 40500 | 3566 |
| 581 | 20250324 | 093200 | 4630607475 | 40500 | 40500 | 40600 | 40450 | 431 |
| 582 | 20250324 | 093100 | 4613125975 | 40500 | 40300 | 40500 | 40300 | 213 |
| 583 | 20250324 | 093000 | 4604508575 | 40450 | 40300 | 40600 | 40200 | 1790 |
| 584 | 20250324 | 092900 | 4532352725 | 40300 | 40300 | 40400 | 40300 | 691 |
| 585 | 20250324 | 092800 | 4504495525 | 40300 | 40550 | 40700 | 40300 | 1156 |
| 586 | 20250324 | 092700 | 4457741675 | 40500 | 40700 | 40750 | 40450 | 2336 |
| 587 | 20250324 | 092600 | 4362999075 | 40750 | 40600 | 40750 | 40550 | 806 |
| 588 | 20250324 | 092500 | 4330255475 | 40600 | 40800 | 40850 | 40550 | 4290 |
| 589 | 20250324 | 092400 | 4155654550 | 40800 | 41100 | 41250 | 40750 | 2852 |
| 590 | 20250324 | 092300 | 4038929600 | 41250 | 41200 | 41350 | 40950 | 3239 |
| 591 | 20250324 | 092200 | 3905413900 | 41150 | 40850 | 41600 | 40800 | 6019 |
| 592 | 20250324 | 092100 | 3657343650 | 40850 | 40700 | 40900 | 40650 | 3672 |
| 593 | 20250324 | 092000 | 3507487350 | 40700 | 40300 | 40750 | 40300 | 3624 |
| 594 | 20250324 | 091900 | 3360842150 | 40300 | 40250 | 40350 | 40250 | 1927 |
| 595 | 20250324 | 091800 | 3283217400 | 40250 | 39950 | 40300 | 39850 | 2806 |
| 596 | 20250324 | 091700 | 3170752925 | 39950 | 39850 | 39950 | 39750 | 1240 |
| 597 | 20250324 | 091600 | 3121305625 | 39850 | 39500 | 39850 | 39350 | 4177 |
| 598 | 20250324 | 091500 | 2955917475 | 39500 | 39550 | 39550 | 39300 | 1995 |
| 599 | 20250324 | 091400 | 2877194175 | 39500 | 39400 | 39550 | 39400 | 2255 |
| 600 | 20250324 | 091300 | 2788103225 | 39550 | 39350 | 39600 | 39250 | 3068 |
| 601 | 20250324 | 091200 | 2667372275 | 39350 | 39200 | 39500 | 39000 | 1442 |
| 602 | 20250324 | 091100 | 2610756725 | 39200 | 38900 | 39200 | 38850 | 5499 |
| 603 | 20250324 | 091000 | 2396372400 | 38950 | 38850 | 39000 | 38800 | 1484 |
| 604 | 20250324 | 090900 | 2338692450 | 38850 | 38900 | 38950 | 38750 | 1009 |
| 605 | 20250324 | 090800 | 2299493600 | 38950 | 38600 | 39050 | 38550 | 2416 |
| 606 | 20250324 | 090700 | 2205791850 | 38700 | 38800 | 38900 | 38600 | 2108 |
| 607 | 20250324 | 090600 | 2124214350 | 38850 | 38750 | 38850 | 38550 | 1973 |
| 608 | 20250324 | 090500 | 2047804550 | 38650 | 38800 | 38800 | 38500 | 7902 |
| 609 | 20250324 | 090400 | 1743037400 | 38850 | 39000 | 39100 | 38650 | 5744 |
| 610 | 20250324 | 090300 | 1519596850 | 39000 | 38750 | 39000 | 38600 | 6980 |
| 611 | 20250324 | 090200 | 1248940600 | 38700 | 38850 | 38950 | 38500 | 12297 |
| 612 | 20250324 | 090100 | 773545150 | 38850 | 39850 | 39850 | 38850 | 10173 |
| 613 | 20250324 | 090000 | 374718250 | 39750 | 40400 | 40400 | 39750 | 9318 |