32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 190200 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 7326 |
| 3 | 20250324 | 190100 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20250324 | 190000 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20250324 | 185900 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20250324 | 185800 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20250324 | 185700 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20250324 | 185600 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20250324 | 185500 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20250324 | 185400 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20250324 | 185300 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20250324 | 185200 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20250324 | 185100 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20250324 | 185000 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20250324 | 184900 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20250324 | 184800 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20250324 | 184700 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20250324 | 184600 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20250324 | 184500 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20250324 | 184400 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20250324 | 184300 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20250324 | 184200 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20250324 | 184100 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20250324 | 184000 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20250324 | 183900 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20250324 | 183800 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20250324 | 183700 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20250324 | 183600 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20250324 | 183500 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20250324 | 183400 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20250324 | 183300 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20250324 | 183200 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 7326 |
| 33 | 20250324 | 183100 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20250324 | 183000 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20250324 | 182900 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20250324 | 182800 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20250324 | 182700 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20250324 | 182600 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20250324 | 182500 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20250324 | 182400 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20250324 | 182300 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20250324 | 182200 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20250324 | 182100 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20250324 | 182000 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20250324 | 181900 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20250324 | 181800 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20250324 | 181700 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20250324 | 181600 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20250324 | 181500 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20250324 | 181400 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20250324 | 181300 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20250324 | 181200 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20250324 | 181100 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20250324 | 181000 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20250324 | 180900 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20250324 | 180800 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20250324 | 180700 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20250324 | 180600 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20250324 | 180500 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20250324 | 180400 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20250324 | 180300 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20250324 | 180200 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 7326 |
| 63 | 20250324 | 180100 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20250324 | 180000 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20250324 | 175900 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20250324 | 175800 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20250324 | 175700 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20250324 | 175600 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20250324 | 175500 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20250324 | 175400 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20250324 | 175300 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20250324 | 175200 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20250324 | 175100 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20250324 | 175000 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20250324 | 174900 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20250324 | 174800 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20250324 | 174700 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20250324 | 174600 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20250324 | 174500 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20250324 | 174400 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20250324 | 174300 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20250324 | 174200 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20250324 | 174100 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20250324 | 174000 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20250324 | 173900 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20250324 | 173800 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20250324 | 173700 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20250324 | 173600 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20250324 | 173500 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20250324 | 173400 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20250324 | 173300 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20250324 | 173200 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 7326 |
| 93 | 20250324 | 173100 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20250324 | 173000 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20250324 | 172900 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20250324 | 172800 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20250324 | 172700 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20250324 | 172600 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20250324 | 172500 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20250324 | 172400 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20250324 | 172300 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20250324 | 172200 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20250324 | 172100 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20250324 | 172000 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20250324 | 171900 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20250324 | 171800 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20250324 | 171700 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20250324 | 171600 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20250324 | 171500 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20250324 | 171400 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20250324 | 171300 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20250324 | 171200 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20250324 | 171100 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20250324 | 171000 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20250324 | 170900 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20250324 | 170800 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20250324 | 170700 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20250324 | 170600 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20250324 | 170500 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20250324 | 170400 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20250324 | 170300 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20250324 | 170200 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 7326 |
| 123 | 20250324 | 170100 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20250324 | 170000 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20250324 | 165900 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20250324 | 165800 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20250324 | 165700 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20250324 | 165600 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20250324 | 165500 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20250324 | 165400 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20250324 | 165300 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20250324 | 165200 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20250324 | 165100 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20250324 | 165000 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20250324 | 164900 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20250324 | 164800 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20250324 | 164700 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20250324 | 164600 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20250324 | 164500 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20250324 | 164400 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20250324 | 164300 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20250324 | 164200 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20250324 | 164100 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20250324 | 164000 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20250324 | 163900 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20250324 | 163800 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20250324 | 163700 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20250324 | 163600 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20250324 | 163500 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20250324 | 163400 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20250324 | 163300 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20250324 | 163200 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 7326 |
| 153 | 20250324 | 163100 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20250324 | 163000 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20250324 | 162900 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20250324 | 162800 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20250324 | 162700 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20250324 | 162600 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20250324 | 162500 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20250324 | 162400 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20250324 | 162300 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20250324 | 162200 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20250324 | 162100 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20250324 | 162000 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20250324 | 161900 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20250324 | 161800 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20250324 | 161700 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20250324 | 161600 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20250324 | 161500 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20250324 | 161400 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20250324 | 161300 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20250324 | 161200 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20250324 | 161100 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20250324 | 161000 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20250324 | 160900 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20250324 | 160800 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20250324 | 160700 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20250324 | 160600 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20250324 | 160500 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20250324 | 160400 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20250324 | 160300 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20250324 | 160200 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 7326 |
| 183 | 20250324 | 160100 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20250324 | 160000 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20250324 | 155900 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20250324 | 155800 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20250324 | 155700 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20250324 | 155600 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20250324 | 155500 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20250324 | 155400 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20250324 | 155300 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20250324 | 155200 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20250324 | 155100 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20250324 | 155000 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20250324 | 154900 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 196 | 20250324 | 154800 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 197 | 20250324 | 154700 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 198 | 20250324 | 154600 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 199 | 20250324 | 154500 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 200 | 20250324 | 154400 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 201 | 20250324 | 154300 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20250324 | 154200 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20250324 | 154100 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 204 | 20250324 | 154000 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 205 | 20250324 | 153900 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 206 | 20250324 | 153800 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 207 | 20250324 | 153700 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 208 | 20250324 | 153600 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 209 | 20250324 | 153500 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 210 | 20250324 | 153400 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 211 | 20250324 | 153300 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 212 | 20250324 | 153200 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 7326 |
| 213 | 20250324 | 153100 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 0 |
| 214 | 20250324 | 153000 | 5916615575 | 46800 | 46800 | 46800 | 46800 | 7326 |
| 215 | 20250324 | 152900 | 5573758775 | 46950 | 46950 | 46950 | 46950 | 0 |
| 216 | 20250324 | 152800 | 5573758775 | 46950 | 46950 | 46950 | 46950 | 0 |
| 217 | 20250324 | 152700 | 5573758775 | 46950 | 46950 | 46950 | 46950 | 0 |
| 218 | 20250324 | 152600 | 5573758775 | 46950 | 46950 | 46950 | 46950 | 0 |
| 219 | 20250324 | 152500 | 5573758775 | 46950 | 46950 | 46950 | 46950 | 0 |
| 220 | 20250324 | 152400 | 5573758775 | 46950 | 46950 | 46950 | 46950 | 0 |
| 221 | 20250324 | 152300 | 5573758775 | 46950 | 46950 | 46950 | 46950 | 0 |
| 222 | 20250324 | 152200 | 5573758775 | 46950 | 46950 | 46950 | 46950 | 0 |
| 223 | 20250324 | 152100 | 5573758775 | 46950 | 46950 | 46950 | 46950 | 0 |
| 224 | 20250324 | 152000 | 5573758775 | 46950 | 46950 | 46950 | 46950 | 0 |
| 225 | 20250324 | 151900 | 5573758775 | 46950 | 46750 | 46950 | 46750 | 339 |
| 226 | 20250324 | 151800 | 5557874475 | 46850 | 46750 | 46850 | 46750 | 458 |
| 227 | 20250324 | 151700 | 5536432425 | 46800 | 46800 | 46850 | 46750 | 380 |
| 228 | 20250324 | 151600 | 5518652875 | 46800 | 46750 | 46850 | 46750 | 383 |
| 229 | 20250324 | 151500 | 5500732125 | 46850 | 46750 | 46850 | 46700 | 648 |
| 230 | 20250324 | 151400 | 5470404725 | 46750 | 46700 | 46750 | 46700 | 227 |
| 231 | 20250324 | 151300 | 5459803675 | 46700 | 46750 | 46750 | 46700 | 363 |
| 232 | 20250324 | 151200 | 5442833625 | 46800 | 46750 | 46900 | 46700 | 564 |
| 233 | 20250324 | 151100 | 5416436725 | 46750 | 46750 | 46900 | 46750 | 790 |
| 234 | 20250324 | 151000 | 5379483125 | 46800 | 46750 | 46850 | 46750 | 416 |
| 235 | 20250324 | 150900 | 5360026225 | 46750 | 46800 | 46850 | 46750 | 460 |
| 236 | 20250324 | 150800 | 5338505025 | 46800 | 46750 | 46850 | 46750 | 562 |
| 237 | 20250324 | 150700 | 5312217975 | 46750 | 46750 | 46850 | 46750 | 388 |
| 238 | 20250324 | 150600 | 5294065925 | 46750 | 46800 | 46850 | 46750 | 547 |
| 239 | 20250324 | 150500 | 5268458275 | 46800 | 46800 | 46950 | 46800 | 662 |
| 240 | 20250324 | 150400 | 5237465025 | 46850 | 46800 | 46900 | 46800 | 487 |
| 241 | 20250324 | 150300 | 5214655675 | 46900 | 46850 | 46950 | 46800 | 647 |
| 242 | 20250324 | 150200 | 5184334025 | 46900 | 46950 | 46950 | 46850 | 589 |
| 243 | 20250324 | 150100 | 5156706975 | 46950 | 46950 | 46950 | 46850 | 236 |
| 244 | 20250324 | 150000 | 5145627025 | 46950 | 46900 | 46950 | 46850 | 240 |
| 245 | 20250324 | 145900 | 5134366225 | 46850 | 46950 | 46950 | 46850 | 305 |
| 246 | 20250324 | 145800 | 5120049475 | 46850 | 46950 | 46950 | 46850 | 223 |
| 247 | 20250324 | 145700 | 5109580625 | 46950 | 46850 | 46950 | 46850 | 455 |
| 248 | 20250324 | 145600 | 5088230675 | 46850 | 46850 | 46950 | 46850 | 353 |
| 249 | 20250324 | 145500 | 5071664825 | 46950 | 46900 | 46950 | 46800 | 370 |
| 250 | 20250324 | 145400 | 5054311525 | 46900 | 46900 | 46900 | 46800 | 227 |
| 251 | 20250324 | 145300 | 5043665625 | 46900 | 46800 | 46900 | 46800 | 115 |
| 252 | 20250324 | 145200 | 5038275325 | 46850 | 46800 | 46900 | 46800 | 251 |
| 253 | 20250324 | 145100 | 5026505775 | 46900 | 46850 | 46900 | 46850 | 420 |
| 254 | 20250324 | 145000 | 5006818525 | 46900 | 46900 | 46900 | 46850 | 360 |
| 255 | 20250324 | 144900 | 4989940375 | 46900 | 46950 | 46950 | 46850 | 421 |
| 256 | 20250324 | 144800 | 4970195875 | 46900 | 46950 | 46950 | 46800 | 314 |
| 257 | 20250324 | 144700 | 4955469475 | 46950 | 46950 | 46950 | 46850 | 249 |
| 258 | 20250324 | 144600 | 4943783125 | 46950 | 46950 | 46950 | 46800 | 501 |
| 259 | 20250324 | 144500 | 4920280125 | 46950 | 46850 | 46950 | 46800 | 238 |
| 260 | 20250324 | 144400 | 4909121925 | 46850 | 46800 | 46850 | 46800 | 218 |
| 261 | 20250324 | 144300 | 4898908725 | 46850 | 46850 | 46850 | 46800 | 288 |
| 262 | 20250324 | 144200 | 4885416975 | 46850 | 46900 | 46900 | 46850 | 794 |
| 263 | 20250324 | 144100 | 4848207125 | 46850 | 46850 | 46900 | 46800 | 149 |
| 264 | 20250324 | 144000 | 4841226025 | 46800 | 46850 | 46850 | 46800 | 88 |
| 265 | 20250324 | 143900 | 4837103475 | 46850 | 46850 | 46850 | 46800 | 198 |
| 266 | 20250324 | 143800 | 4827832375 | 46850 | 46850 | 46850 | 46850 | 104 |
| 267 | 20250324 | 143700 | 4822959975 | 46800 | 46800 | 46850 | 46800 | 126 |
| 268 | 20250324 | 143600 | 4817057875 | 46850 | 46850 | 46850 | 46800 | 41 |
| 269 | 20250324 | 143500 | 4815137125 | 46850 | 46850 | 46850 | 46800 | 44 |
| 270 | 20250324 | 143400 | 4813075825 | 46850 | 46850 | 46850 | 46800 | 45 |
| 271 | 20250324 | 143300 | 4810968675 | 46800 | 46850 | 46900 | 46800 | 1689 |
| 272 | 20250324 | 143200 | 4731867875 | 46850 | 46850 | 46850 | 46800 | 91 |
| 273 | 20250324 | 143100 | 4727605075 | 46850 | 46850 | 46850 | 46800 | 220 |
| 274 | 20250324 | 143000 | 4717298275 | 46850 | 46850 | 46900 | 46800 | 352 |
| 275 | 20250324 | 142900 | 4700804175 | 46850 | 46800 | 46900 | 46800 | 144 |
| 276 | 20250324 | 142800 | 4694053725 | 46900 | 46800 | 46900 | 46800 | 108 |
| 277 | 20250324 | 142700 | 4688991025 | 46800 | 46850 | 46900 | 46800 | 632 |
| 278 | 20250324 | 142600 | 4659371225 | 46850 | 46850 | 46850 | 46800 | 133 |
| 279 | 20250324 | 142500 | 4653140275 | 46800 | 46850 | 46850 | 46800 | 109 |
| 280 | 20250324 | 142400 | 4648034725 | 46850 | 46800 | 46850 | 46800 | 146 |
| 281 | 20250324 | 142300 | 4641195125 | 46850 | 46850 | 46850 | 46800 | 113 |
| 282 | 20250324 | 142200 | 4635901825 | 46850 | 46850 | 46850 | 46800 | 90 |
| 283 | 20250324 | 142100 | 4631685475 | 46850 | 46950 | 46950 | 46850 | 414 |
| 284 | 20250324 | 142000 | 4612280875 | 46900 | 46850 | 47000 | 46850 | 115 |
| 285 | 20250324 | 141900 | 4606883375 | 46850 | 46950 | 47000 | 46850 | 259 |
| 286 | 20250324 | 141800 | 4594736325 | 46950 | 46900 | 47000 | 46850 | 176 |
| 287 | 20250324 | 141700 | 4586472375 | 46950 | 46950 | 46950 | 46800 | 113 |
| 288 | 20250324 | 141600 | 4581169275 | 46950 | 46850 | 47000 | 46800 | 553 |
| 289 | 20250324 | 141500 | 4555222275 | 47000 | 46950 | 47000 | 46850 | 122 |
| 290 | 20250324 | 141400 | 4549493725 | 46950 | 46950 | 46950 | 46800 | 106 |
| 291 | 20250324 | 141300 | 4544518975 | 46950 | 46900 | 46950 | 46800 | 94 |
| 292 | 20250324 | 141200 | 4540111175 | 46800 | 46800 | 46950 | 46800 | 216 |
| 293 | 20250324 | 141100 | 4529982425 | 46800 | 46850 | 46950 | 46800 | 144 |
| 294 | 20250324 | 141000 | 4523231075 | 46800 | 46900 | 46950 | 46800 | 103 |
| 295 | 20250324 | 140900 | 4518400725 | 46900 | 46850 | 46900 | 46800 | 102 |
| 296 | 20250324 | 140800 | 4513620175 | 46900 | 46900 | 46900 | 46800 | 249 |
| 297 | 20250324 | 140700 | 4501950175 | 46900 | 46900 | 46900 | 46800 | 363 |
| 298 | 20250324 | 140600 | 4484935425 | 46800 | 46800 | 46900 | 46800 | 152 |
| 299 | 20250324 | 140500 | 4477814975 | 46800 | 46850 | 46900 | 46800 | 18 |
| 300 | 20250324 | 140400 | 4476971625 | 46800 | 46750 | 46900 | 46750 | 249 |
| 301 | 20250324 | 140300 | 4465307425 | 46850 | 46850 | 46900 | 46750 | 16 |
| 302 | 20250324 | 140200 | 4464558625 | 46900 | 46900 | 46900 | 46750 | 123 |
| 303 | 20250324 | 140100 | 4458793025 | 46750 | 46900 | 46950 | 46750 | 113 |
| 304 | 20250324 | 140000 | 4453493775 | 46850 | 46800 | 46950 | 46800 | 135 |
| 305 | 20250324 | 135900 | 4447169775 | 46800 | 46750 | 46950 | 46750 | 113 |
| 306 | 20250324 | 135800 | 4441868075 | 46950 | 46950 | 46950 | 46750 | 125 |
| 307 | 20250324 | 135700 | 4436003975 | 46900 | 46850 | 46900 | 46800 | 55 |
| 308 | 20250324 | 135600 | 4433425475 | 46750 | 46850 | 46850 | 46750 | 90 |
| 309 | 20250324 | 135500 | 4429209275 | 46750 | 46800 | 46850 | 46750 | 123 |
| 310 | 20250324 | 135400 | 4423447825 | 46750 | 46800 | 46800 | 46750 | 84 |
| 311 | 20250324 | 135300 | 4419517075 | 46850 | 46850 | 46900 | 46750 | 286 |
| 312 | 20250324 | 135200 | 4406119925 | 46900 | 46750 | 46950 | 46750 | 75 |
| 313 | 20250324 | 135100 | 4402601725 | 46750 | 46950 | 46950 | 46750 | 95 |
| 314 | 20250324 | 135000 | 4398145075 | 46950 | 46800 | 46950 | 46750 | 117 |
| 315 | 20250324 | 134900 | 4392659025 | 46800 | 46950 | 46950 | 46750 | 136 |
| 316 | 20250324 | 134800 | 4386284125 | 46950 | 46950 | 46950 | 46800 | 107 |
| 317 | 20250324 | 134700 | 4381263975 | 46800 | 46850 | 46950 | 46800 | 60 |
| 318 | 20250324 | 134600 | 4378448975 | 46750 | 46850 | 46900 | 46750 | 95 |
| 319 | 20250324 | 134500 | 4373998625 | 46850 | 46850 | 46850 | 46750 | 678 |
| 320 | 20250324 | 134400 | 4342266825 | 46800 | 46800 | 46900 | 46750 | 86 |
| 321 | 20250324 | 134300 | 4338239425 | 46800 | 46800 | 46800 | 46750 | 51 |
| 322 | 20250324 | 134200 | 4335852675 | 46800 | 46800 | 46800 | 46750 | 99 |
| 323 | 20250324 | 134100 | 4331220275 | 46750 | 46750 | 46800 | 46750 | 75 |
| 324 | 20250324 | 134000 | 4327710825 | 46800 | 46800 | 46900 | 46750 | 386 |
| 325 | 20250324 | 133900 | 4309646025 | 46950 | 46800 | 46950 | 46800 | 82 |
| 326 | 20250324 | 133800 | 4305796275 | 46950 | 46850 | 46950 | 46800 | 104 |
| 327 | 20250324 | 133700 | 4300914375 | 46950 | 46800 | 46950 | 46800 | 88 |
| 328 | 20250324 | 133600 | 4296785725 | 46800 | 46950 | 46950 | 46750 | 86 |
| 329 | 20250324 | 133500 | 4292748475 | 46950 | 46950 | 46950 | 46800 | 107 |
| 330 | 20250324 | 133400 | 4287730775 | 46950 | 46900 | 46950 | 46750 | 82 |
| 331 | 20250324 | 133300 | 4283886875 | 46950 | 46900 | 46950 | 46750 | 117 |
| 332 | 20250324 | 133200 | 4278396525 | 46900 | 46900 | 46900 | 46750 | 74 |
| 333 | 20250324 | 133100 | 4274927975 | 46950 | 46750 | 46950 | 46750 | 84 |
| 334 | 20250324 | 133000 | 4270985325 | 46900 | 46900 | 46900 | 46750 | 122 |
| 335 | 20250324 | 132900 | 4265274175 | 46900 | 46750 | 46900 | 46750 | 58 |
| 336 | 20250324 | 132800 | 4262554375 | 46900 | 46900 | 46900 | 46750 | 98 |
| 337 | 20250324 | 132700 | 4257960925 | 46900 | 46850 | 46900 | 46800 | 165 |
| 338 | 20250324 | 132600 | 4250228525 | 46900 | 46900 | 46900 | 46750 | 101 |
| 339 | 20250324 | 132500 | 4245495425 | 46900 | 46800 | 46900 | 46750 | 563 |
| 340 | 20250324 | 132400 | 4219096825 | 46900 | 46850 | 46900 | 46750 | 109 |
| 341 | 20250324 | 132300 | 4213987425 | 46850 | 46900 | 46900 | 46750 | 38 |
| 342 | 20250324 | 132200 | 4212207325 | 46750 | 46800 | 46900 | 46750 | 304 |
| 343 | 20250324 | 132100 | 4197972275 | 46850 | 46850 | 46850 | 46700 | 140 |
| 344 | 20250324 | 132000 | 4191420975 | 46900 | 46800 | 46900 | 46750 | 123 |
| 345 | 20250324 | 131900 | 4185654425 | 46800 | 46850 | 46850 | 46700 | 100 |
| 346 | 20250324 | 131800 | 4180971325 | 46850 | 46850 | 46850 | 46750 | 42 |
| 347 | 20250324 | 131700 | 4179003775 | 46850 | 46750 | 46850 | 46700 | 105 |
| 348 | 20250324 | 131600 | 4174086875 | 46850 | 46750 | 46850 | 46700 | 147 |
| 349 | 20250324 | 131500 | 4167206875 | 46850 | 46850 | 46850 | 46750 | 78 |
| 350 | 20250324 | 131400 | 4163553225 | 46750 | 46800 | 46850 | 46750 | 79 |
| 351 | 20250324 | 131300 | 4159853125 | 46750 | 46700 | 46850 | 46700 | 99 |
| 352 | 20250324 | 131200 | 4155218775 | 46700 | 46850 | 46850 | 46700 | 114 |
| 353 | 20250324 | 131100 | 4149886825 | 46850 | 46850 | 46850 | 46700 | 63 |
| 354 | 20250324 | 131000 | 4146937775 | 46850 | 46750 | 46850 | 46700 | 107 |
| 355 | 20250324 | 130900 | 4141930925 | 46750 | 46700 | 46750 | 46700 | 10 |
| 356 | 20250324 | 130800 | 4141463575 | 46700 | 46700 | 46750 | 46700 | 79 |
| 357 | 20250324 | 130700 | 4137771825 | 46750 | 46750 | 46750 | 46700 | 171 |
| 358 | 20250324 | 130600 | 4129777775 | 46750 | 46700 | 46750 | 46700 | 58 |
| 359 | 20250324 | 130500 | 4127066425 | 46700 | 46750 | 46750 | 46700 | 39 |
| 360 | 20250324 | 130400 | 4125244175 | 46750 | 46800 | 46850 | 46750 | 322 |
| 361 | 20250324 | 130300 | 4110182025 | 46800 | 46800 | 46800 | 46750 | 102 |
| 362 | 20250324 | 130200 | 4105409875 | 46800 | 46800 | 46800 | 46750 | 81 |
| 363 | 20250324 | 130100 | 4101620775 | 46800 | 46800 | 46800 | 46750 | 71 |
| 364 | 20250324 | 130000 | 4098298475 | 46750 | 46750 | 46800 | 46700 | 58 |
| 365 | 20250324 | 125900 | 4095584675 | 46800 | 46700 | 46800 | 46700 | 32 |
| 366 | 20250324 | 125800 | 4094089925 | 46700 | 46750 | 46800 | 46700 | 204 |
| 367 | 20250324 | 125700 | 4084546725 | 46800 | 46750 | 46800 | 46750 | 71 |
| 368 | 20250324 | 125600 | 4081224375 | 46800 | 46800 | 46800 | 46750 | 97 |
| 369 | 20250324 | 125500 | 4076686475 | 46800 | 46800 | 46800 | 46750 | 73 |
| 370 | 20250324 | 125400 | 4073270275 | 46800 | 46800 | 46800 | 46700 | 209 |
| 371 | 20250324 | 125300 | 4063496575 | 46800 | 46750 | 46800 | 46750 | 31 |
| 372 | 20250324 | 125200 | 4062045925 | 46750 | 46750 | 46800 | 46700 | 73 |
| 373 | 20250324 | 125100 | 4058632525 | 46750 | 46750 | 46750 | 46750 | 97 |
| 374 | 20250324 | 125000 | 4054097775 | 46750 | 46700 | 46850 | 46700 | 103 |
| 375 | 20250324 | 124900 | 4049282475 | 46800 | 46750 | 46800 | 46700 | 170 |
| 376 | 20250324 | 124800 | 4041329275 | 46800 | 46700 | 46800 | 46700 | 515 |
| 377 | 20250324 | 124700 | 4017233525 | 46800 | 46750 | 46800 | 46700 | 91 |
| 378 | 20250324 | 124600 | 4012975975 | 46700 | 46750 | 46800 | 46700 | 46 |
| 379 | 20250324 | 124500 | 4010824375 | 46700 | 46750 | 46800 | 46700 | 195 |
| 380 | 20250324 | 124400 | 4001707575 | 46700 | 46750 | 46750 | 46700 | 51 |
| 381 | 20250324 | 124300 | 3999323675 | 46700 | 46700 | 46800 | 46700 | 483 |
| 382 | 20250324 | 124200 | 3976741875 | 46700 | 46800 | 46800 | 46700 | 120 |
| 383 | 20250324 | 124100 | 3971129225 | 46700 | 46750 | 46800 | 46700 | 48 |
| 384 | 20250324 | 124000 | 3968883675 | 46800 | 46800 | 46800 | 46700 | 139 |
| 385 | 20250324 | 123900 | 3962385425 | 46800 | 46800 | 46800 | 46700 | 63 |
| 386 | 20250324 | 123800 | 3959437625 | 46800 | 46650 | 46800 | 46650 | 68 |
| 387 | 20250324 | 123700 | 3956257525 | 46800 | 46700 | 46800 | 46650 | 61 |
| 388 | 20250324 | 123600 | 3953404075 | 46800 | 46750 | 46800 | 46650 | 83 |
| 389 | 20250324 | 123500 | 3949521675 | 46750 | 46800 | 46800 | 46650 | 72 |
| 390 | 20250324 | 123400 | 3946152625 | 46800 | 46800 | 46800 | 46650 | 54 |
| 391 | 20250324 | 123300 | 3943626025 | 46800 | 46800 | 46800 | 46650 | 116 |
| 392 | 20250324 | 123200 | 3938202375 | 46800 | 46650 | 46800 | 46650 | 61 |
| 393 | 20250324 | 123100 | 3935349075 | 46800 | 46700 | 46800 | 46650 | 103 |
| 394 | 20250324 | 123000 | 3930532625 | 46700 | 46650 | 46800 | 46650 | 179 |
| 395 | 20250324 | 122900 | 3922171325 | 46650 | 46650 | 46800 | 46650 | 98 |
| 396 | 20250324 | 122800 | 3917588075 | 46750 | 46750 | 46750 | 46650 | 62 |
| 397 | 20250324 | 122700 | 3914689825 | 46750 | 46650 | 46800 | 46650 | 94 |
| 398 | 20250324 | 122600 | 3910295075 | 46700 | 46750 | 46800 | 46650 | 50 |
| 399 | 20250324 | 122500 | 3907956575 | 46800 | 46800 | 46800 | 46700 | 80 |
| 400 | 20250324 | 122400 | 3904213775 | 46800 | 46800 | 46800 | 46650 | 100 |
| 401 | 20250324 | 122300 | 3899536375 | 46700 | 46800 | 46800 | 46650 | 81 |
| 402 | 20250324 | 122200 | 3895747425 | 46700 | 46650 | 46800 | 46650 | 75 |
| 403 | 20250324 | 122100 | 3892241225 | 46650 | 46850 | 46850 | 46650 | 8 |
| 404 | 20250324 | 122000 | 3891867475 | 46700 | 46750 | 46850 | 46700 | 236 |
| 405 | 20250324 | 121900 | 3880837775 | 46750 | 46850 | 46850 | 46700 | 73 |
| 406 | 20250324 | 121800 | 3877418525 | 46900 | 46700 | 46900 | 46700 | 25 |
| 407 | 20250324 | 121700 | 3876246825 | 46700 | 46750 | 46900 | 46700 | 99 |
| 408 | 20250324 | 121600 | 3871611175 | 46750 | 46700 | 46900 | 46700 | 71 |
| 409 | 20250324 | 121500 | 3868287975 | 46750 | 46750 | 46750 | 46700 | 70 |
| 410 | 20250324 | 121400 | 3865016325 | 46750 | 46700 | 46750 | 46700 | 69 |
| 411 | 20250324 | 121300 | 3861790875 | 46750 | 46700 | 46750 | 46650 | 123 |
| 412 | 20250324 | 121200 | 3856043025 | 46700 | 46850 | 46900 | 46700 | 672 |
| 413 | 20250324 | 121100 | 3824636775 | 46850 | 46700 | 46850 | 46700 | 61 |
| 414 | 20250324 | 121000 | 3821784825 | 46750 | 46700 | 46850 | 46650 | 168 |
| 415 | 20250324 | 120900 | 3813936425 | 46700 | 46650 | 46700 | 46650 | 74 |
| 416 | 20250324 | 120800 | 3810480775 | 46650 | 46650 | 46700 | 46650 | 109 |
| 417 | 20250324 | 120700 | 3805391825 | 46700 | 46750 | 46850 | 46650 | 133 |
| 418 | 20250324 | 120600 | 3799172975 | 46700 | 46850 | 46850 | 46700 | 59 |
| 419 | 20250324 | 120500 | 3796411525 | 46850 | 46700 | 46850 | 46700 | 77 |
| 420 | 20250324 | 120400 | 3792806425 | 46800 | 46800 | 46800 | 46700 | 50 |
| 421 | 20250324 | 120300 | 3790468075 | 46800 | 46800 | 46850 | 46700 | 95 |
| 422 | 20250324 | 120200 | 3786021725 | 46800 | 46800 | 46800 | 46700 | 61 |
| 423 | 20250324 | 120100 | 3783167225 | 46700 | 46700 | 46800 | 46700 | 67 |
| 424 | 20250324 | 120000 | 3780032975 | 46700 | 46800 | 46800 | 46650 | 83 |
| 425 | 20250324 | 115900 | 3776149025 | 46700 | 46700 | 46800 | 46650 | 63 |
| 426 | 20250324 | 115800 | 3773203925 | 46800 | 46700 | 46800 | 46700 | 110 |
| 427 | 20250324 | 115700 | 3768059625 | 46700 | 46650 | 46750 | 46650 | 83 |
| 428 | 20250324 | 115600 | 3764181475 | 46800 | 46800 | 46800 | 46700 | 93 |
| 429 | 20250324 | 115500 | 3759830375 | 46700 | 46700 | 46800 | 46650 | 462 |
| 430 | 20250324 | 115400 | 3738254225 | 46850 | 46850 | 46850 | 46700 | 51 |
| 431 | 20250324 | 115300 | 3735865975 | 46850 | 46750 | 46850 | 46700 | 66 |
| 432 | 20250324 | 115200 | 3732778425 | 46700 | 46750 | 46750 | 46700 | 90 |
| 433 | 20250324 | 115100 | 3728571725 | 46750 | 46750 | 46750 | 46700 | 89 |
| 434 | 20250324 | 115000 | 3724411325 | 46750 | 46800 | 46800 | 46700 | 80 |
| 435 | 20250324 | 114900 | 3720672625 | 46800 | 46750 | 46800 | 46700 | 100 |
| 436 | 20250324 | 114800 | 3715995625 | 46700 | 46700 | 46750 | 46700 | 78 |
| 437 | 20250324 | 114700 | 3712350675 | 46700 | 46700 | 46800 | 46650 | 134 |
| 438 | 20250324 | 114600 | 3706086475 | 46700 | 46650 | 46700 | 46650 | 73 |
| 439 | 20250324 | 114500 | 3702678025 | 46650 | 46650 | 46700 | 46650 | 196 |
| 440 | 20250324 | 114400 | 3693525975 | 46700 | 46750 | 46800 | 46650 | 315 |
| 441 | 20250324 | 114300 | 3678813825 | 46700 | 46750 | 46750 | 46650 | 362 |
| 442 | 20250324 | 114200 | 3661907275 | 46800 | 46800 | 46800 | 46750 | 102 |
| 443 | 20250324 | 114100 | 3657133725 | 46700 | 46800 | 46800 | 46700 | 84 |
| 444 | 20250324 | 114000 | 3653204125 | 46700 | 46800 | 46800 | 46700 | 67 |
| 445 | 20250324 | 113900 | 3650069475 | 46800 | 46700 | 46800 | 46650 | 160 |
| 446 | 20250324 | 113800 | 3642595425 | 46700 | 46650 | 46700 | 46650 | 77 |
| 447 | 20250324 | 113700 | 3638999725 | 46700 | 46800 | 46800 | 46650 | 100 |
| 448 | 20250324 | 113600 | 3634324725 | 46650 | 46900 | 46900 | 46650 | 84 |
| 449 | 20250324 | 113500 | 3630392875 | 46650 | 46900 | 46900 | 46650 | 78 |
| 450 | 20250324 | 113400 | 3626735125 | 46900 | 46700 | 46900 | 46650 | 197 |
| 451 | 20250324 | 113300 | 3617507525 | 46900 | 46700 | 46900 | 46700 | 99 |
| 452 | 20250324 | 113200 | 3612870275 | 46850 | 46850 | 46850 | 46650 | 94 |
| 453 | 20250324 | 113100 | 3608471625 | 46750 | 46750 | 46850 | 46700 | 108 |
| 454 | 20250324 | 113000 | 3603416275 | 46700 | 46650 | 46800 | 46650 | 87 |
| 455 | 20250324 | 112900 | 3599347775 | 46700 | 46700 | 46800 | 46700 | 90 |
| 456 | 20250324 | 112800 | 3595139925 | 46750 | 46650 | 46750 | 46650 | 107 |
| 457 | 20250324 | 112700 | 3590139275 | 46700 | 46750 | 46750 | 46650 | 95 |
| 458 | 20250324 | 112600 | 3585698775 | 46750 | 46650 | 46750 | 46650 | 244 |
| 459 | 20250324 | 112500 | 3574302875 | 46700 | 46650 | 46700 | 46600 | 74 |
| 460 | 20250324 | 112400 | 3570850025 | 46650 | 46600 | 46650 | 46600 | 22 |
| 461 | 20250324 | 112300 | 3569823975 | 46600 | 46650 | 46650 | 46600 | 111 |
| 462 | 20250324 | 112200 | 3564647725 | 46650 | 46650 | 46650 | 46600 | 102 |
| 463 | 20250324 | 112100 | 3559889775 | 46600 | 46650 | 46650 | 46600 | 27 |
| 464 | 20250324 | 112000 | 3558630325 | 46650 | 46650 | 46650 | 46600 | 57 |
| 465 | 20250324 | 111900 | 3555972175 | 46650 | 46650 | 46700 | 46600 | 296 |
| 466 | 20250324 | 111800 | 3542164025 | 46650 | 46700 | 46700 | 46650 | 41 |
| 467 | 20250324 | 111700 | 3540250475 | 46700 | 46650 | 46700 | 46650 | 41 |
| 468 | 20250324 | 111600 | 3538336450 | 46700 | 46700 | 46700 | 46650 | 54 |
| 469 | 20250324 | 111500 | 3535816225 | 46700 | 46675 | 46700 | 46650 | 33 |
| 470 | 20250324 | 111400 | 3534275500 | 46700 | 46750 | 46800 | 46650 | 956 |
| 471 | 20250324 | 111300 | 3489627500 | 46800 | 46750 | 46800 | 46750 | 109 |
| 472 | 20250324 | 111200 | 3484527400 | 46800 | 46700 | 46800 | 46700 | 64 |
| 473 | 20250324 | 111100 | 3481532600 | 46700 | 46800 | 46800 | 46700 | 111 |
| 474 | 20250324 | 111000 | 3476340050 | 46700 | 46750 | 46800 | 46700 | 115 |
| 475 | 20250324 | 110900 | 3470958800 | 46750 | 46750 | 46800 | 46700 | 403 |
| 476 | 20250324 | 110800 | 3452118600 | 46750 | 46750 | 46750 | 46700 | 113 |
| 477 | 20250324 | 110700 | 3446836200 | 46750 | 46750 | 46750 | 46700 | 130 |
| 478 | 20250324 | 110600 | 3440759500 | 46750 | 46700 | 46750 | 46700 | 15 |
| 479 | 20250324 | 110500 | 3440058300 | 46700 | 46700 | 46750 | 46700 | 24 |
| 480 | 20250324 | 110400 | 3438936800 | 46750 | 46750 | 46750 | 46700 | 103 |
| 481 | 20250324 | 110300 | 3434123400 | 46750 | 46800 | 46800 | 46700 | 361 |
| 482 | 20250324 | 110200 | 3417263750 | 46800 | 46800 | 46800 | 46750 | 82 |
| 483 | 20250324 | 110100 | 3413429150 | 46700 | 46800 | 46800 | 46700 | 160 |
| 484 | 20250324 | 110000 | 3405942000 | 46700 | 46750 | 46800 | 46700 | 601 |
| 485 | 20250324 | 105900 | 3377846750 | 46800 | 46750 | 46800 | 46750 | 43 |
| 486 | 20250324 | 105800 | 3375834700 | 46800 | 46750 | 46800 | 46750 | 34 |
| 487 | 20250324 | 105700 | 3374244750 | 46750 | 46800 | 46800 | 46750 | 18 |
| 488 | 20250324 | 105600 | 3373402500 | 46800 | 46750 | 46850 | 46750 | 29 |
| 489 | 20250324 | 105500 | 3372045700 | 46750 | 46850 | 46850 | 46750 | 43 |
| 490 | 20250324 | 105400 | 3370032950 | 46750 | 46900 | 46950 | 46750 | 629 |
| 491 | 20250324 | 105300 | 3340566300 | 46950 | 46950 | 46950 | 46850 | 35 |
| 492 | 20250324 | 105200 | 3338924550 | 46950 | 46900 | 46950 | 46850 | 13 |
| 493 | 20250324 | 105100 | 3338314700 | 46900 | 46900 | 46900 | 46850 | 385 |
| 494 | 20250324 | 105000 | 3320259100 | 46850 | 46800 | 46900 | 46800 | 183 |
| 495 | 20250324 | 104900 | 3311685650 | 46800 | 46850 | 46850 | 46800 | 102 |
| 496 | 20250324 | 104800 | 3306908900 | 46750 | 46900 | 46900 | 46750 | 1974 |
| 497 | 20250324 | 104700 | 3214508050 | 46900 | 46900 | 46900 | 46850 | 145 |
| 498 | 20250324 | 104600 | 3207707600 | 46900 | 46900 | 46900 | 46850 | 222 |
| 499 | 20250324 | 104500 | 3197297100 | 46950 | 46900 | 46950 | 46850 | 169 |
| 500 | 20250324 | 104400 | 3189370700 | 46900 | 46900 | 46900 | 46850 | 140 |
| 501 | 20250324 | 104300 | 3182805350 | 46850 | 46950 | 46950 | 46850 | 851 |
| 502 | 20250324 | 104200 | 3142891950 | 46950 | 46900 | 47000 | 46900 | 118 |
| 503 | 20250324 | 104100 | 3137352800 | 46900 | 46950 | 46950 | 46900 | 133 |
| 504 | 20250324 | 104000 | 3131108750 | 46950 | 46950 | 46950 | 46900 | 80 |
| 505 | 20250324 | 103900 | 3127352850 | 46950 | 46950 | 47000 | 46950 | 209 |
| 506 | 20250324 | 103800 | 3117540250 | 46900 | 46950 | 46950 | 46900 | 144 |
| 507 | 20250324 | 103700 | 3110779950 | 46950 | 46950 | 47050 | 46950 | 253 |
| 508 | 20250324 | 103600 | 3098897850 | 47000 | 46950 | 47000 | 46900 | 163 |
| 509 | 20250324 | 103500 | 3091247950 | 46950 | 47050 | 47050 | 46900 | 1205 |
| 510 | 20250324 | 103400 | 3034637900 | 47050 | 47100 | 47100 | 47050 | 236 |
| 511 | 20250324 | 103300 | 3023532000 | 47100 | 47050 | 47100 | 47000 | 242 |
| 512 | 20250324 | 103200 | 3012144450 | 47050 | 47100 | 47150 | 47000 | 219 |
| 513 | 20250324 | 103100 | 3001828650 | 47100 | 47100 | 47150 | 47000 | 166 |
| 514 | 20250324 | 103000 | 2994013250 | 47000 | 47150 | 47150 | 47000 | 625 |
| 515 | 20250324 | 102900 | 2964601450 | 47150 | 47100 | 47150 | 47050 | 365 |
| 516 | 20250324 | 102800 | 2947406050 | 47150 | 47150 | 47150 | 47050 | 746 |
| 517 | 20250324 | 102700 | 2912238500 | 47150 | 47100 | 47150 | 47050 | 595 |
| 518 | 20250324 | 102600 | 2884214250 | 47100 | 47100 | 47150 | 47100 | 151 |
| 519 | 20250324 | 102500 | 2877102100 | 47100 | 47200 | 47200 | 47100 | 332 |
| 520 | 20250324 | 102400 | 2861451800 | 47200 | 47150 | 47200 | 47150 | 677 |
| 521 | 20250324 | 102300 | 2829529700 | 47150 | 47150 | 47150 | 47100 | 336 |
| 522 | 20250324 | 102200 | 2813688250 | 47150 | 47150 | 47150 | 47100 | 226 |
| 523 | 20250324 | 102100 | 2803032600 | 47150 | 47100 | 47150 | 47100 | 350 |
| 524 | 20250324 | 102000 | 2786539750 | 47100 | 47100 | 47150 | 47050 | 258 |
| 525 | 20250324 | 101900 | 2774383500 | 47150 | 47050 | 47150 | 47050 | 360 |
| 526 | 20250324 | 101800 | 2757436350 | 47050 | 47050 | 47050 | 47000 | 341 |
| 527 | 20250324 | 101700 | 2741402300 | 47050 | 47000 | 47050 | 47000 | 154 |
| 528 | 20250324 | 101600 | 2734157150 | 47100 | 47000 | 47100 | 47000 | 280 |
| 529 | 20250324 | 101500 | 2720981900 | 47050 | 47000 | 47100 | 47000 | 327 |
| 530 | 20250324 | 101400 | 2705595850 | 47000 | 47050 | 47100 | 47000 | 282 |
| 531 | 20250324 | 101300 | 2692330350 | 47050 | 47000 | 47050 | 47000 | 156 |
| 532 | 20250324 | 101200 | 2684993050 | 46950 | 46950 | 47000 | 46950 | 172 |
| 533 | 20250324 | 101100 | 2676910250 | 47000 | 47000 | 47100 | 47000 | 195 |
| 534 | 20250324 | 101000 | 2667741500 | 47000 | 46950 | 47050 | 46950 | 283 |
| 535 | 20250324 | 100900 | 2654438650 | 47000 | 47000 | 47100 | 47000 | 452 |
| 536 | 20250324 | 100800 | 2633191750 | 47000 | 47000 | 47000 | 46950 | 90 |
| 537 | 20250324 | 100700 | 2628961900 | 46950 | 47050 | 47100 | 46950 | 2550 |
| 538 | 20250324 | 100600 | 2509097400 | 47100 | 47050 | 47100 | 47000 | 144 |
| 539 | 20250324 | 100500 | 2502321850 | 47050 | 47000 | 47050 | 47000 | 240 |
| 540 | 20250324 | 100400 | 2491035800 | 47000 | 47050 | 47050 | 46950 | 199 |
| 541 | 20250324 | 100300 | 2481679450 | 47050 | 47000 | 47050 | 46950 | 133 |
| 542 | 20250324 | 100200 | 2475428900 | 47000 | 47000 | 47050 | 46950 | 95 |
| 543 | 20250324 | 100100 | 2470960350 | 47000 | 47000 | 47050 | 46950 | 257 |
| 544 | 20250324 | 100000 | 2458879200 | 46950 | 47000 | 47100 | 46950 | 150 |
| 545 | 20250324 | 095900 | 2451828850 | 47000 | 46950 | 47000 | 46950 | 73 |
| 546 | 20250324 | 095800 | 2448397950 | 47000 | 46950 | 47200 | 46900 | 675 |
| 547 | 20250324 | 095700 | 2416621500 | 46950 | 47000 | 47000 | 46850 | 1402 |
| 548 | 20250324 | 095600 | 2350828650 | 46950 | 47050 | 47050 | 46950 | 2446 |
| 549 | 20250324 | 095500 | 2235881650 | 47050 | 47000 | 47050 | 47000 | 219 |
| 550 | 20250324 | 095400 | 2225579500 | 47000 | 47000 | 47050 | 47000 | 269 |
| 551 | 20250324 | 095300 | 2212924500 | 47000 | 47150 | 47150 | 47000 | 145 |
| 552 | 20250324 | 095200 | 2206105400 | 47050 | 47050 | 47100 | 47050 | 271 |
| 553 | 20250324 | 095100 | 2193351850 | 47050 | 47200 | 47200 | 47000 | 300 |
| 554 | 20250324 | 095000 | 2179237700 | 47200 | 47050 | 47200 | 47000 | 1384 |
| 555 | 20250324 | 094900 | 2114063200 | 47050 | 47050 | 47050 | 47000 | 61 |
| 556 | 20250324 | 094800 | 2111195450 | 47050 | 47050 | 47100 | 47050 | 193 |
| 557 | 20250324 | 094700 | 2102114600 | 47050 | 47050 | 47050 | 47000 | 154 |
| 558 | 20250324 | 094600 | 2094869750 | 46975 | 46950 | 47050 | 46950 | 548 |
| 559 | 20250324 | 094500 | 2069118825 | 47000 | 47000 | 47000 | 46900 | 54 |
| 560 | 20250324 | 094400 | 2066582725 | 46950 | 46900 | 47000 | 46850 | 57 |
| 561 | 20250324 | 094300 | 2063906575 | 46950 | 47050 | 47050 | 46900 | 1388 |
| 562 | 20250324 | 094200 | 1998744275 | 47050 | 47050 | 47050 | 47000 | 84 |
| 563 | 20250324 | 094100 | 1994793675 | 47050 | 47050 | 47100 | 47000 | 47 |
| 564 | 20250324 | 094000 | 1992582125 | 47100 | 47100 | 47150 | 47000 | 1412 |
| 565 | 20250324 | 093900 | 1926035375 | 47100 | 47200 | 47200 | 47050 | 1030 |
| 566 | 20250324 | 093800 | 1877537950 | 47200 | 47200 | 47200 | 47150 | 324 |
| 567 | 20250324 | 093700 | 1862256450 | 47200 | 47100 | 47200 | 47100 | 200 |
| 568 | 20250324 | 093600 | 1852826850 | 47150 | 47150 | 47150 | 47150 | 67 |
| 569 | 20250324 | 093500 | 1849667800 | 47150 | 47150 | 47150 | 47100 | 255 |
| 570 | 20250324 | 093400 | 1837647100 | 47200 | 47200 | 47200 | 47100 | 473 |
| 571 | 20250324 | 093300 | 1815343500 | 47200 | 47200 | 47200 | 47150 | 146 |
| 572 | 20250324 | 093200 | 1808456325 | 47200 | 47200 | 47200 | 47150 | 656 |
| 573 | 20250324 | 093100 | 1777493175 | 47250 | 47250 | 47250 | 47200 | 836 |
| 574 | 20250324 | 093000 | 1737992975 | 47200 | 47200 | 47250 | 47150 | 636 |
| 575 | 20250324 | 092900 | 1707977025 | 47200 | 47100 | 47200 | 47050 | 157 |
| 576 | 20250324 | 092800 | 1700574975 | 47150 | 47200 | 47200 | 47100 | 877 |
| 577 | 20250324 | 092700 | 1659237825 | 47100 | 47100 | 47200 | 47050 | 1470 |
| 578 | 20250324 | 092600 | 1589993675 | 47050 | 47050 | 47100 | 47000 | 103 |
| 579 | 20250324 | 092500 | 1585145775 | 47050 | 47050 | 47100 | 47000 | 403 |
| 580 | 20250324 | 092400 | 1566200425 | 47000 | 47050 | 47150 | 47000 | 377 |
| 581 | 20250324 | 092300 | 1548449425 | 47050 | 47100 | 47200 | 47050 | 1625 |
| 582 | 20250324 | 092200 | 1471822775 | 47100 | 47250 | 47250 | 47100 | 723 |
| 583 | 20250324 | 092100 | 1437733325 | 47150 | 47150 | 47250 | 47150 | 440 |
| 584 | 20250324 | 092000 | 1416979275 | 47150 | 47150 | 47150 | 47050 | 291 |
| 585 | 20250324 | 091900 | 1403271925 | 47150 | 47150 | 47150 | 47000 | 1250 |
| 586 | 20250324 | 091800 | 1344392500 | 47175 | 47250 | 47275 | 47175 | 2125 |
| 587 | 20250324 | 091700 | 1244036825 | 47275 | 47300 | 47300 | 47250 | 1010 |
| 588 | 20250324 | 091600 | 1196270000 | 47350 | 47300 | 47400 | 47300 | 637 |
| 589 | 20250324 | 091500 | 1166112200 | 47350 | 47350 | 47400 | 47300 | 626 |
| 590 | 20250324 | 091400 | 1136461700 | 47350 | 47400 | 47400 | 47350 | 778 |
| 591 | 20250324 | 091300 | 1099622000 | 47350 | 47400 | 47450 | 47350 | 1884 |
| 592 | 20250324 | 091200 | 1010279200 | 47400 | 47350 | 47450 | 47300 | 2503 |
| 593 | 20250324 | 091100 | 891693350 | 47350 | 47300 | 47400 | 47300 | 940 |
| 594 | 20250324 | 091000 | 847190800 | 47300 | 47200 | 47400 | 47200 | 2538 |
| 595 | 20250324 | 090900 | 727170450 | 47200 | 47150 | 47250 | 47150 | 312 |
| 596 | 20250324 | 090800 | 712434700 | 47250 | 47200 | 47300 | 47150 | 2509 |
| 597 | 20250324 | 090700 | 594031150 | 47250 | 47150 | 47250 | 47150 | 1077 |
| 598 | 20250324 | 090600 | 543230800 | 47150 | 47000 | 47150 | 47000 | 1965 |
| 599 | 20250324 | 090500 | 450769450 | 47000 | 46900 | 47050 | 46900 | 193 |
| 600 | 20250324 | 090400 | 441698950 | 46900 | 46950 | 47000 | 46900 | 680 |
| 601 | 20250324 | 090300 | 409747700 | 46950 | 46950 | 47100 | 46850 | 1338 |
| 602 | 20250324 | 090200 | 346852200 | 47000 | 46750 | 47000 | 46750 | 2141 |
| 603 | 20250324 | 090100 | 246444850 | 46750 | 46800 | 47000 | 46750 | 1018 |
| 604 | 20250324 | 090000 | 198759100 | 47000 | 46600 | 47050 | 46600 | 4245 |