32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 185700 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 963 |
| 3 | 20250324 | 185600 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20250324 | 185500 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20250324 | 185400 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20250324 | 185300 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20250324 | 185200 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20250324 | 185100 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20250324 | 185000 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20250324 | 184900 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20250324 | 184800 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20250324 | 184700 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20250324 | 184600 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20250324 | 184500 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20250324 | 184400 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20250324 | 184300 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20250324 | 184200 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20250324 | 184100 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20250324 | 184000 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20250324 | 183900 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20250324 | 183800 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20250324 | 183700 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20250324 | 183600 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20250324 | 183500 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20250324 | 183400 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20250324 | 183300 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20250324 | 183200 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20250324 | 183100 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20250324 | 183000 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20250324 | 182900 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20250324 | 182800 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20250324 | 182700 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 963 |
| 33 | 20250324 | 182600 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20250324 | 182500 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20250324 | 182400 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20250324 | 182300 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20250324 | 182200 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20250324 | 182100 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20250324 | 182000 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20250324 | 181900 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20250324 | 181800 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20250324 | 181700 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20250324 | 181600 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20250324 | 181500 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20250324 | 181400 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20250324 | 181300 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20250324 | 181200 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20250324 | 181100 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20250324 | 181000 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20250324 | 180900 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20250324 | 180800 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20250324 | 180700 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20250324 | 180600 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20250324 | 180500 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20250324 | 180400 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20250324 | 180300 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20250324 | 180200 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20250324 | 180100 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20250324 | 180000 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20250324 | 175900 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20250324 | 175800 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20250324 | 175700 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 963 |
| 63 | 20250324 | 175600 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20250324 | 175500 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20250324 | 175400 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20250324 | 175300 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20250324 | 175200 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20250324 | 175100 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20250324 | 175000 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20250324 | 174900 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20250324 | 174800 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20250324 | 174700 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20250324 | 174600 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20250324 | 174500 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20250324 | 174400 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20250324 | 174300 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20250324 | 174200 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20250324 | 174100 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20250324 | 174000 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20250324 | 173900 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20250324 | 173800 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20250324 | 173700 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20250324 | 173600 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20250324 | 173500 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20250324 | 173400 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20250324 | 173300 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20250324 | 173200 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20250324 | 173100 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20250324 | 173000 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20250324 | 172900 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20250324 | 172800 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20250324 | 172700 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 963 |
| 93 | 20250324 | 172600 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20250324 | 172500 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20250324 | 172400 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20250324 | 172300 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20250324 | 172200 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20250324 | 172100 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20250324 | 172000 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20250324 | 171900 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20250324 | 171800 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20250324 | 171700 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20250324 | 171600 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20250324 | 171500 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20250324 | 171400 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20250324 | 171300 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20250324 | 171200 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20250324 | 171100 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20250324 | 171000 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20250324 | 170900 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20250324 | 170800 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20250324 | 170700 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20250324 | 170600 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20250324 | 170500 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20250324 | 170400 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20250324 | 170300 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20250324 | 170200 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20250324 | 170100 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20250324 | 170000 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20250324 | 165900 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20250324 | 165800 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20250324 | 165700 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 963 |
| 123 | 20250324 | 165600 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20250324 | 165500 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20250324 | 165400 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20250324 | 165300 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20250324 | 165200 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20250324 | 165100 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20250324 | 165000 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20250324 | 164900 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20250324 | 164800 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20250324 | 164700 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20250324 | 164600 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20250324 | 164500 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20250324 | 164400 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20250324 | 164300 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20250324 | 164200 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20250324 | 164100 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20250324 | 164000 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20250324 | 163900 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20250324 | 163800 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20250324 | 163700 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20250324 | 163600 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20250324 | 163500 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20250324 | 163400 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20250324 | 163300 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20250324 | 163200 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20250324 | 163100 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20250324 | 163000 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20250324 | 162900 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20250324 | 162800 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20250324 | 162700 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 963 |
| 153 | 20250324 | 162600 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20250324 | 162500 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20250324 | 162400 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20250324 | 162300 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20250324 | 162200 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20250324 | 162100 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20250324 | 162000 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20250324 | 161900 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20250324 | 161800 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20250324 | 161700 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20250324 | 161600 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20250324 | 161500 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20250324 | 161400 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20250324 | 161300 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20250324 | 161200 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20250324 | 161100 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20250324 | 161000 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20250324 | 160900 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20250324 | 160800 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20250324 | 160700 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20250324 | 160600 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20250324 | 160500 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20250324 | 160400 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20250324 | 160300 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20250324 | 160200 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20250324 | 160100 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20250324 | 160000 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20250324 | 155900 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20250324 | 155800 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20250324 | 155700 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 963 |
| 183 | 20250324 | 155600 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20250324 | 155500 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20250324 | 155400 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20250324 | 155300 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20250324 | 155200 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20250324 | 155100 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20250324 | 155000 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20250324 | 154900 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20250324 | 154800 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20250324 | 154700 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20250324 | 154600 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20250324 | 154500 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20250324 | 154400 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20250324 | 154300 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20250324 | 154200 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20250324 | 154100 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20250324 | 154000 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20250324 | 153900 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20250324 | 153800 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20250324 | 153700 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20250324 | 153600 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 204 | 20250324 | 153500 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20250324 | 153400 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20250324 | 153300 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20250324 | 153200 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20250324 | 153100 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 0 |
| 209 | 20250324 | 153000 | 1903724325 | 24100 | 24100 | 24100 | 24100 | 963 |
| 210 | 20250324 | 152900 | 1880516025 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20250324 | 152800 | 1880516025 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20250324 | 152700 | 1880516025 | 24000 | 24000 | 24000 | 24000 | 0 |
| 213 | 20250324 | 152600 | 1880516025 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20250324 | 152500 | 1880516025 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20250324 | 152400 | 1880516025 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20250324 | 152300 | 1880516025 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20250324 | 152200 | 1880516025 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20250324 | 152100 | 1880516025 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20250324 | 152000 | 1880516025 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20250324 | 151900 | 1880516025 | 24000 | 24050 | 24100 | 24000 | 505 |
| 221 | 20250324 | 151800 | 1868370175 | 24050 | 24200 | 24250 | 24050 | 825 |
| 222 | 20250324 | 151700 | 1848447625 | 24250 | 24250 | 24250 | 24150 | 748 |
| 223 | 20250324 | 151600 | 1830336275 | 24150 | 24150 | 24250 | 24150 | 141 |
| 224 | 20250324 | 151500 | 1826918025 | 24250 | 24150 | 24250 | 24150 | 142 |
| 225 | 20250324 | 151400 | 1823479425 | 24150 | 24150 | 24250 | 24150 | 167 |
| 226 | 20250324 | 151300 | 1819440675 | 24200 | 24200 | 24250 | 24200 | 397 |
| 227 | 20250324 | 151200 | 1809831575 | 24250 | 24250 | 24300 | 24200 | 152 |
| 228 | 20250324 | 151100 | 1806144575 | 24300 | 24250 | 24300 | 24250 | 46 |
| 229 | 20250324 | 151000 | 1805027025 | 24250 | 24300 | 24300 | 24250 | 126 |
| 230 | 20250324 | 150900 | 1801969075 | 24300 | 24300 | 24300 | 24250 | 108 |
| 231 | 20250324 | 150800 | 1799348275 | 24300 | 24300 | 24300 | 24300 | 32 |
| 232 | 20250324 | 150700 | 1798570675 | 24250 | 24200 | 24300 | 24200 | 1369 |
| 233 | 20250324 | 150600 | 1765326125 | 24300 | 24200 | 24300 | 24150 | 1517 |
| 234 | 20250324 | 150500 | 1728567275 | 24200 | 24200 | 24200 | 24200 | 47 |
| 235 | 20250324 | 150400 | 1727429875 | 24100 | 24100 | 24200 | 24100 | 15 |
| 236 | 20250324 | 150300 | 1727067425 | 24100 | 24200 | 24200 | 24100 | 377 |
| 237 | 20250324 | 150200 | 1717977725 | 24200 | 24200 | 24200 | 24150 | 164 |
| 238 | 20250324 | 150100 | 1714009175 | 24200 | 24200 | 24200 | 24200 | 43 |
| 239 | 20250324 | 150000 | 1712968575 | 24200 | 24200 | 24200 | 24150 | 131 |
| 240 | 20250324 | 145900 | 1709802225 | 24150 | 24200 | 24200 | 24150 | 419 |
| 241 | 20250324 | 145800 | 1699677775 | 24200 | 24150 | 24200 | 24150 | 208 |
| 242 | 20250324 | 145700 | 1694651975 | 24200 | 24100 | 24200 | 24100 | 63 |
| 243 | 20250324 | 145600 | 1693128025 | 24150 | 24150 | 24150 | 24150 | 131 |
| 244 | 20250324 | 145500 | 1689964375 | 24150 | 24150 | 24150 | 24150 | 136 |
| 245 | 20250324 | 145400 | 1686679975 | 24150 | 24150 | 24150 | 24150 | 70 |
| 246 | 20250324 | 145300 | 1684989475 | 24150 | 24150 | 24150 | 24150 | 137 |
| 247 | 20250324 | 145200 | 1681680925 | 24150 | 24150 | 24200 | 24150 | 162 |
| 248 | 20250324 | 145100 | 1677766375 | 24150 | 24200 | 24200 | 24150 | 396 |
| 249 | 20250324 | 145000 | 1668199275 | 24150 | 24150 | 24200 | 24150 | 198 |
| 250 | 20250324 | 144900 | 1663415075 | 24200 | 24150 | 24200 | 24150 | 58 |
| 251 | 20250324 | 144800 | 1662011625 | 24150 | 24150 | 24250 | 24150 | 135 |
| 252 | 20250324 | 144700 | 1658743375 | 24150 | 24150 | 24200 | 24150 | 86 |
| 253 | 20250324 | 144600 | 1656663925 | 24150 | 24150 | 24200 | 24150 | 361 |
| 254 | 20250324 | 144500 | 1647945175 | 24150 | 24150 | 24200 | 24150 | 151 |
| 255 | 20250324 | 144400 | 1644294275 | 24150 | 24150 | 24150 | 24150 | 84 |
| 256 | 20250324 | 144300 | 1642265675 | 24100 | 24100 | 24100 | 24100 | 67 |
| 257 | 20250324 | 144200 | 1640650975 | 24000 | 24200 | 24200 | 24000 | 3000 |
| 258 | 20250324 | 144100 | 1568603775 | 24200 | 24150 | 24250 | 24150 | 210 |
| 259 | 20250324 | 144000 | 1563521825 | 24150 | 24150 | 24250 | 24150 | 143 |
| 260 | 20250324 | 143900 | 1560063375 | 24150 | 24200 | 24200 | 24150 | 144 |
| 261 | 20250324 | 143800 | 1556580275 | 24150 | 24200 | 24250 | 24150 | 345 |
| 262 | 20250324 | 143700 | 1548226225 | 24200 | 24200 | 24250 | 24200 | 81 |
| 263 | 20250324 | 143600 | 1546264425 | 24200 | 24200 | 24200 | 24200 | 95 |
| 264 | 20250324 | 143500 | 1543965425 | 24150 | 24250 | 24250 | 24150 | 217 |
| 265 | 20250324 | 143400 | 1538709625 | 24300 | 24200 | 24300 | 24200 | 179 |
| 266 | 20250324 | 143300 | 1534371725 | 24200 | 24250 | 24250 | 24200 | 165 |
| 267 | 20250324 | 143200 | 1530375525 | 24300 | 24250 | 24300 | 24200 | 141 |
| 268 | 20250324 | 143100 | 1526951475 | 24250 | 24200 | 24300 | 24150 | 189 |
| 269 | 20250324 | 143000 | 1522368975 | 24250 | 24150 | 24250 | 24150 | 183 |
| 270 | 20250324 | 142900 | 1517934525 | 24250 | 24200 | 24250 | 24200 | 192 |
| 271 | 20250324 | 142800 | 1513285725 | 24250 | 24250 | 24250 | 24250 | 51 |
| 272 | 20250324 | 142700 | 1512048975 | 24200 | 24250 | 24250 | 24150 | 476 |
| 273 | 20250324 | 142600 | 1500531475 | 24250 | 24200 | 24250 | 24200 | 135 |
| 274 | 20250324 | 142500 | 1497257825 | 24200 | 24250 | 24250 | 24200 | 87 |
| 275 | 20250324 | 142400 | 1495149425 | 24200 | 24250 | 24250 | 24200 | 237 |
| 276 | 20250324 | 142300 | 1489409875 | 24150 | 24200 | 24200 | 24150 | 159 |
| 277 | 20250324 | 142200 | 1485563375 | 24200 | 24200 | 24250 | 24150 | 357 |
| 278 | 20250324 | 142100 | 1476925475 | 24200 | 24200 | 24250 | 24200 | 226 |
| 279 | 20250324 | 142000 | 1471452925 | 24250 | 24250 | 24250 | 24250 | 93 |
| 280 | 20250324 | 141900 | 1469197675 | 24250 | 24250 | 24250 | 24200 | 267 |
| 281 | 20250324 | 141800 | 1462725275 | 24200 | 24250 | 24250 | 24200 | 181 |
| 282 | 20250324 | 141700 | 1458336125 | 24200 | 24200 | 24250 | 24200 | 1740 |
| 283 | 20250324 | 141600 | 1416215075 | 24200 | 24150 | 24200 | 24150 | 405 |
| 284 | 20250324 | 141500 | 1406428125 | 24150 | 24150 | 24150 | 24100 | 143 |
| 285 | 20250324 | 141400 | 1402975975 | 24150 | 24150 | 24150 | 24150 | 404 |
| 286 | 20250324 | 141300 | 1393219375 | 24200 | 24100 | 24200 | 24100 | 1127 |
| 287 | 20250324 | 141200 | 1366017025 | 24050 | 24100 | 24100 | 24050 | 603 |
| 288 | 20250324 | 141100 | 1351511725 | 24050 | 24100 | 24100 | 24050 | 143 |
| 289 | 20250324 | 141000 | 1348066725 | 24100 | 24100 | 24100 | 24100 | 100 |
| 290 | 20250324 | 140900 | 1345656725 | 24100 | 24050 | 24100 | 24050 | 290 |
| 291 | 20250324 | 140800 | 1338672775 | 24050 | 24100 | 24100 | 24050 | 61 |
| 292 | 20250324 | 140700 | 1337202875 | 24050 | 24050 | 24100 | 24050 | 120 |
| 293 | 20250324 | 140600 | 1334313525 | 24100 | 24050 | 24100 | 24050 | 120 |
| 294 | 20250324 | 140500 | 1331425725 | 24050 | 24050 | 24100 | 24050 | 76 |
| 295 | 20250324 | 140400 | 1329595975 | 24050 | 24000 | 24100 | 24000 | 103 |
| 296 | 20250324 | 140300 | 1327116275 | 24050 | 24100 | 24100 | 24000 | 150 |
| 297 | 20250324 | 140200 | 1323507275 | 24000 | 24050 | 24050 | 24000 | 69 |
| 298 | 20250324 | 140100 | 1321849175 | 24050 | 24000 | 24050 | 24000 | 105 |
| 299 | 20250324 | 140000 | 1319325675 | 24000 | 24000 | 24000 | 24000 | 4 |
| 300 | 20250324 | 135900 | 1319229675 | 24000 | 23950 | 24050 | 23950 | 164 |
| 301 | 20250324 | 135800 | 1315294275 | 24050 | 23950 | 24050 | 23950 | 386 |
| 302 | 20250324 | 135700 | 1306015725 | 24000 | 23950 | 24000 | 23950 | 38 |
| 303 | 20250324 | 135600 | 1305105275 | 23950 | 24000 | 24000 | 23950 | 98 |
| 304 | 20250324 | 135500 | 1302756125 | 23950 | 23950 | 24000 | 23950 | 32 |
| 305 | 20250324 | 135400 | 1301989675 | 23950 | 23950 | 24000 | 23950 | 97 |
| 306 | 20250324 | 135300 | 1299664625 | 23950 | 23950 | 24000 | 23950 | 82 |
| 307 | 20250324 | 135200 | 1297699125 | 23950 | 24000 | 24000 | 23950 | 93 |
| 308 | 20250324 | 135100 | 1295469775 | 23950 | 23950 | 24000 | 23950 | 64 |
| 309 | 20250324 | 135000 | 1293935475 | 23950 | 23950 | 24000 | 23950 | 35 |
| 310 | 20250324 | 134900 | 1293096125 | 23950 | 24000 | 24000 | 23950 | 77 |
| 311 | 20250324 | 134800 | 1291249675 | 23950 | 24000 | 24000 | 23950 | 65 |
| 312 | 20250324 | 134700 | 1289692575 | 24000 | 23950 | 24000 | 23950 | 65 |
| 313 | 20250324 | 134600 | 1288134275 | 23950 | 23950 | 23950 | 23950 | 54 |
| 314 | 20250324 | 134500 | 1286840975 | 24000 | 23950 | 24000 | 23950 | 78 |
| 315 | 20250324 | 134400 | 1284970825 | 23950 | 23900 | 24000 | 23900 | 127 |
| 316 | 20250324 | 134300 | 1281928875 | 23950 | 23950 | 23950 | 23950 | 80 |
| 317 | 20250324 | 134200 | 1280012875 | 23950 | 23950 | 23950 | 23950 | 104 |
| 318 | 20250324 | 134100 | 1277522075 | 23950 | 23950 | 23950 | 23900 | 365 |
| 319 | 20250324 | 134000 | 1268781675 | 23950 | 23950 | 24000 | 23950 | 87 |
| 320 | 20250324 | 133900 | 1266696525 | 23950 | 23950 | 24000 | 23950 | 41 |
| 321 | 20250324 | 133800 | 1265714225 | 23950 | 23950 | 24000 | 23950 | 86 |
| 322 | 20250324 | 133700 | 1263652825 | 24000 | 24000 | 24000 | 23950 | 65 |
| 323 | 20250324 | 133600 | 1262094175 | 23950 | 23950 | 23950 | 23950 | 273 |
| 324 | 20250324 | 133500 | 1255555825 | 23950 | 23950 | 23950 | 23950 | 26 |
| 325 | 20250324 | 133400 | 1254933125 | 24000 | 23950 | 24000 | 23950 | 95 |
| 326 | 20250324 | 133300 | 1252655875 | 23950 | 23950 | 23950 | 23950 | 472 |
| 327 | 20250324 | 133200 | 1241351475 | 24000 | 24000 | 24000 | 23950 | 79 |
| 328 | 20250324 | 133100 | 1239455725 | 23950 | 23950 | 24000 | 23950 | 105 |
| 329 | 20250324 | 133000 | 1236939275 | 23950 | 24000 | 24000 | 23950 | 42 |
| 330 | 20250324 | 132900 | 1235931525 | 24000 | 24000 | 24000 | 24000 | 230 |
| 331 | 20250324 | 132800 | 1230411525 | 24050 | 24000 | 24050 | 24000 | 18 |
| 332 | 20250324 | 132700 | 1229978925 | 24000 | 24000 | 24050 | 23950 | 199 |
| 333 | 20250324 | 132600 | 1225204775 | 24000 | 24000 | 24000 | 24000 | 100 |
| 334 | 20250324 | 132500 | 1222804775 | 23975 | 24000 | 24000 | 23975 | 76 |
| 335 | 20250324 | 132400 | 1220981925 | 23975 | 24000 | 24000 | 23975 | 66 |
| 336 | 20250324 | 132300 | 1219398725 | 24000 | 23950 | 24000 | 23950 | 87 |
| 337 | 20250324 | 132200 | 1217313850 | 23950 | 23950 | 24000 | 23950 | 94 |
| 338 | 20250324 | 132100 | 1215059400 | 24000 | 24000 | 24000 | 23950 | 85 |
| 339 | 20250324 | 132000 | 1213021700 | 23950 | 24000 | 24000 | 23950 | 67 |
| 340 | 20250324 | 131900 | 1211415250 | 24000 | 24000 | 24000 | 23950 | 114 |
| 341 | 20250324 | 131800 | 1208681500 | 23950 | 24000 | 24000 | 23950 | 33 |
| 342 | 20250324 | 131700 | 1207891100 | 24000 | 23950 | 24000 | 23950 | 87 |
| 343 | 20250324 | 131600 | 1205805400 | 23950 | 24000 | 24000 | 23950 | 41 |
| 344 | 20250324 | 131500 | 1204822750 | 24000 | 24000 | 24000 | 24000 | 86 |
| 345 | 20250324 | 131400 | 1202758750 | 23950 | 23950 | 23950 | 23950 | 30 |
| 346 | 20250324 | 131300 | 1202040250 | 24000 | 24000 | 24000 | 23950 | 87 |
| 347 | 20250324 | 131200 | 1199954550 | 23950 | 23950 | 24000 | 23950 | 153 |
| 348 | 20250324 | 131100 | 1196288650 | 23950 | 23950 | 24000 | 23950 | 86 |
| 349 | 20250324 | 131000 | 1194227400 | 24000 | 24000 | 24000 | 23950 | 71 |
| 350 | 20250324 | 130900 | 1192524950 | 23950 | 23950 | 23950 | 23950 | 46 |
| 351 | 20250324 | 130800 | 1191423250 | 23950 | 23950 | 24000 | 23950 | 68 |
| 352 | 20250324 | 130700 | 1189792800 | 23950 | 23950 | 24000 | 23950 | 64 |
| 353 | 20250324 | 130600 | 1188258400 | 23900 | 23900 | 23950 | 23900 | 129 |
| 354 | 20250324 | 130500 | 1185172700 | 23950 | 23950 | 23950 | 23950 | 31 |
| 355 | 20250324 | 130400 | 1184430250 | 23900 | 23900 | 23950 | 23900 | 129 |
| 356 | 20250324 | 130300 | 1181346850 | 23950 | 23950 | 23950 | 23950 | 63 |
| 357 | 20250324 | 130200 | 1179838000 | 23900 | 23950 | 23950 | 23900 | 84 |
| 358 | 20250324 | 130100 | 1177830050 | 23950 | 23900 | 23950 | 23900 | 81 |
| 359 | 20250324 | 130000 | 1175892600 | 23900 | 23950 | 23950 | 23900 | 78 |
| 360 | 20250324 | 125900 | 1174028300 | 23950 | 23950 | 23950 | 23900 | 142 |
| 361 | 20250324 | 125800 | 1170627450 | 23950 | 24000 | 24000 | 23950 | 231 |
| 362 | 20250324 | 125700 | 1165092700 | 24000 | 24000 | 24000 | 24000 | 7 |
| 363 | 20250324 | 125600 | 1164924700 | 24000 | 23950 | 24000 | 23950 | 217 |
| 364 | 20250324 | 125500 | 1159720550 | 24000 | 24000 | 24000 | 24000 | 7 |
| 365 | 20250324 | 125400 | 1159552550 | 23950 | 23950 | 24000 | 23950 | 109 |
| 366 | 20250324 | 125300 | 1156940350 | 24000 | 24000 | 24000 | 24000 | 7 |
| 367 | 20250324 | 125200 | 1156772350 | 24000 | 23950 | 24000 | 23950 | 203 |
| 368 | 20250324 | 125100 | 1151908750 | 24000 | 24000 | 24000 | 24000 | 9 |
| 369 | 20250324 | 125000 | 1151692750 | 23900 | 24000 | 24000 | 23900 | 253 |
| 370 | 20250324 | 124900 | 1145633050 | 23950 | 23950 | 24000 | 23950 | 64 |
| 371 | 20250324 | 124800 | 1144098550 | 23950 | 23900 | 23950 | 23900 | 85 |
| 372 | 20250324 | 124700 | 1142066600 | 23950 | 23950 | 23950 | 23950 | 67 |
| 373 | 20250324 | 124600 | 1140461950 | 23950 | 23900 | 23950 | 23900 | 120 |
| 374 | 20250324 | 124500 | 1137591800 | 23950 | 23950 | 23950 | 23950 | 34 |
| 375 | 20250324 | 124400 | 1136777500 | 23950 | 23900 | 23950 | 23900 | 80 |
| 376 | 20250324 | 124300 | 1134865100 | 23900 | 23900 | 23950 | 23900 | 40 |
| 377 | 20250324 | 124200 | 1133907400 | 23950 | 23950 | 23950 | 23900 | 125 |
| 378 | 20250324 | 124100 | 1130917250 | 23900 | 23900 | 23900 | 23900 | 5 |
| 379 | 20250324 | 124000 | 1130797750 | 23950 | 23900 | 23950 | 23900 | 110 |
| 380 | 20250324 | 123900 | 1128166850 | 23900 | 23950 | 23950 | 23900 | 7 |
| 381 | 20250324 | 123800 | 1127999450 | 23900 | 23850 | 23900 | 23850 | 144 |
| 382 | 20250324 | 123700 | 1124561450 | 23900 | 23950 | 23950 | 23850 | 18 |
| 383 | 20250324 | 123600 | 1124131700 | 23900 | 23850 | 23900 | 23850 | 85 |
| 384 | 20250324 | 123500 | 1122101500 | 23850 | 23900 | 23900 | 23850 | 92 |
| 385 | 20250324 | 123400 | 1119905200 | 23900 | 23850 | 23900 | 23850 | 28 |
| 386 | 20250324 | 123300 | 1119237350 | 23900 | 23900 | 23950 | 23900 | 118 |
| 387 | 20250324 | 123200 | 1116417050 | 23850 | 23850 | 23850 | 23850 | 26 |
| 388 | 20250324 | 123100 | 1115796950 | 23850 | 23900 | 23900 | 23850 | 91 |
| 389 | 20250324 | 123000 | 1113624550 | 23900 | 23850 | 23900 | 23850 | 30 |
| 390 | 20250324 | 122900 | 1112908950 | 23850 | 23900 | 23900 | 23850 | 91 |
| 391 | 20250324 | 122800 | 1110736550 | 23900 | 23900 | 23900 | 23850 | 61 |
| 392 | 20250324 | 122700 | 1109279950 | 23900 | 23900 | 23900 | 23850 | 58 |
| 393 | 20250324 | 122600 | 1107896200 | 23900 | 23900 | 23900 | 23850 | 60 |
| 394 | 20250324 | 122500 | 1106463550 | 23850 | 23850 | 23900 | 23850 | 53 |
| 395 | 20250324 | 122400 | 1105199350 | 23900 | 23900 | 23900 | 23900 | 144 |
| 396 | 20250324 | 122300 | 1101757750 | 23950 | 23900 | 24000 | 23900 | 15 |
| 397 | 20250324 | 122200 | 1101398850 | 23900 | 23850 | 23900 | 23850 | 65 |
| 398 | 20250324 | 122100 | 1099846700 | 23900 | 23900 | 23900 | 23850 | 798 |
| 399 | 20250324 | 122000 | 1080812200 | 23900 | 23850 | 23900 | 23850 | 52 |
| 400 | 20250324 | 121900 | 1079571650 | 23900 | 23900 | 23900 | 23850 | 85 |
| 401 | 20250324 | 121800 | 1077542700 | 23900 | 23900 | 23900 | 23850 | 43 |
| 402 | 20250324 | 121700 | 1076516350 | 23850 | 23850 | 23900 | 23850 | 88 |
| 403 | 20250324 | 121600 | 1074415650 | 23850 | 23900 | 23900 | 23850 | 76 |
| 404 | 20250324 | 121500 | 1072602350 | 23850 | 23850 | 23900 | 23850 | 86 |
| 405 | 20250324 | 121400 | 1070549450 | 23900 | 23900 | 23900 | 23850 | 75 |
| 406 | 20250324 | 121300 | 1068758300 | 23900 | 23850 | 23900 | 23850 | 116 |
| 407 | 20250324 | 121200 | 1065990150 | 23900 | 23850 | 23900 | 23850 | 65 |
| 408 | 20250324 | 121100 | 1064437950 | 23900 | 23850 | 23900 | 23850 | 88 |
| 409 | 20250324 | 121000 | 1062337250 | 23900 | 23850 | 23900 | 23850 | 83 |
| 410 | 20250324 | 120900 | 1060354900 | 23850 | 23850 | 23900 | 23850 | 95 |
| 411 | 20250324 | 120800 | 1058088800 | 23900 | 23850 | 23900 | 23850 | 58 |
| 412 | 20250324 | 120700 | 1056703900 | 23900 | 23900 | 23950 | 23900 | 403 |
| 413 | 20250324 | 120600 | 1047071900 | 23950 | 23950 | 23950 | 23900 | 75 |
| 414 | 20250324 | 120500 | 1045277450 | 23950 | 24000 | 24000 | 23900 | 501 |
| 415 | 20250324 | 120400 | 1033289700 | 23950 | 23950 | 24000 | 23950 | 102 |
| 416 | 20250324 | 120300 | 1030845250 | 24000 | 23950 | 24000 | 23950 | 39 |
| 417 | 20250324 | 120200 | 1029909500 | 24000 | 23950 | 24000 | 23950 | 56 |
| 418 | 20250324 | 120100 | 1028567850 | 23950 | 24000 | 24000 | 23950 | 81 |
| 419 | 20250324 | 120000 | 1026625400 | 24000 | 23950 | 24000 | 23950 | 53 |
| 420 | 20250324 | 115900 | 1025355700 | 23950 | 24000 | 24000 | 23950 | 70 |
| 421 | 20250324 | 115800 | 1023677450 | 23950 | 24000 | 24000 | 23950 | 100 |
| 422 | 20250324 | 115700 | 1021282100 | 23950 | 24000 | 24000 | 23950 | 64 |
| 423 | 20250324 | 115600 | 1019747700 | 23950 | 24000 | 24000 | 23950 | 86 |
| 424 | 20250324 | 115500 | 1017685950 | 23950 | 24000 | 24000 | 23950 | 36 |
| 425 | 20250324 | 115400 | 1016823500 | 23950 | 24000 | 24000 | 23950 | 82 |
| 426 | 20250324 | 115300 | 1014857750 | 23950 | 23950 | 24000 | 23950 | 54 |
| 427 | 20250324 | 115200 | 1013564400 | 23950 | 24000 | 24000 | 23950 | 85 |
| 428 | 20250324 | 115100 | 1011526700 | 23950 | 23950 | 24000 | 23950 | 682 |
| 429 | 20250324 | 115000 | 995160250 | 24000 | 23950 | 24000 | 23950 | 226 |
| 430 | 20250324 | 114900 | 989738500 | 23950 | 23950 | 24000 | 23900 | 246 |
| 431 | 20250324 | 114800 | 983848500 | 23950 | 24000 | 24000 | 23900 | 231 |
| 432 | 20250324 | 114700 | 978315500 | 23950 | 23950 | 24000 | 23950 | 431 |
| 433 | 20250324 | 114600 | 967992600 | 23950 | 23950 | 23950 | 23900 | 255 |
| 434 | 20250324 | 114500 | 961887600 | 23900 | 24050 | 24050 | 23900 | 466 |
| 435 | 20250324 | 114400 | 950716950 | 24050 | 23950 | 24050 | 23950 | 755 |
| 436 | 20250324 | 114300 | 932597650 | 23950 | 23900 | 23950 | 23900 | 68 |
| 437 | 20250324 | 114200 | 930970600 | 23900 | 23925 | 23950 | 23900 | 70 |
| 438 | 20250324 | 114100 | 929296350 | 23950 | 24000 | 24000 | 23950 | 140 |
| 439 | 20250324 | 114000 | 925942950 | 23950 | 23950 | 24000 | 23950 | 63 |
| 440 | 20250324 | 113900 | 924434000 | 24000 | 23950 | 24000 | 23950 | 58 |
| 441 | 20250324 | 113800 | 923043300 | 24000 | 24000 | 24000 | 23950 | 157 |
| 442 | 20250324 | 113700 | 919277550 | 23950 | 23950 | 23950 | 23950 | 27 |
| 443 | 20250324 | 113600 | 918630900 | 24000 | 24050 | 24050 | 24000 | 68 |
| 444 | 20250324 | 113500 | 916998850 | 24100 | 23950 | 24100 | 23950 | 65 |
| 445 | 20250324 | 113400 | 915440250 | 24000 | 24000 | 24000 | 24000 | 9 |
| 446 | 20250324 | 113300 | 915224250 | 23950 | 23950 | 23950 | 23950 | 72 |
| 447 | 20250324 | 113200 | 913499850 | 23950 | 24000 | 24000 | 23950 | 43 |
| 448 | 20250324 | 113100 | 912468100 | 24000 | 23950 | 24000 | 23950 | 59 |
| 449 | 20250324 | 113000 | 911053400 | 23950 | 24000 | 24000 | 23950 | 25 |
| 450 | 20250324 | 112900 | 910453650 | 24000 | 24050 | 24050 | 24000 | 243 |
| 451 | 20250324 | 112800 | 904621400 | 24100 | 24050 | 24100 | 24050 | 46 |
| 452 | 20250324 | 112700 | 903515050 | 24000 | 24000 | 24050 | 23950 | 71 |
| 453 | 20250324 | 112600 | 901810700 | 24050 | 24050 | 24050 | 24050 | 11 |
| 454 | 20250324 | 112500 | 901546150 | 24000 | 24000 | 24050 | 23950 | 119 |
| 455 | 20250324 | 112400 | 898689250 | 23950 | 24000 | 24000 | 23950 | 39 |
| 456 | 20250324 | 112300 | 897753500 | 23950 | 23950 | 23950 | 23900 | 76 |
| 457 | 20250324 | 112200 | 895934650 | 23900 | 23950 | 23950 | 23900 | 37 |
| 458 | 20250324 | 112100 | 895048750 | 23950 | 24050 | 24050 | 23950 | 60 |
| 459 | 20250324 | 112000 | 893608350 | 24050 | 23900 | 24050 | 23900 | 25 |
| 460 | 20250324 | 111900 | 893007950 | 23950 | 23950 | 24050 | 23900 | 91 |
| 461 | 20250324 | 111800 | 890829050 | 23950 | 23950 | 23950 | 23950 | 33 |
| 462 | 20250324 | 111700 | 890038700 | 24000 | 24000 | 24000 | 23950 | 106 |
| 463 | 20250324 | 111600 | 887498300 | 23950 | 23850 | 23950 | 23850 | 817 |
| 464 | 20250324 | 111500 | 867984400 | 23850 | 23900 | 23900 | 23850 | 105 |
| 465 | 20250324 | 111400 | 865478500 | 23900 | 23950 | 23950 | 23850 | 1486 |
| 466 | 20250324 | 111300 | 829961600 | 23950 | 23950 | 23950 | 23900 | 73 |
| 467 | 20250324 | 111200 | 828216800 | 23900 | 23950 | 23950 | 23900 | 11 |
| 468 | 20250324 | 111100 | 827953600 | 23950 | 23950 | 23950 | 23900 | 59 |
| 469 | 20250324 | 111000 | 826541900 | 23950 | 24000 | 24000 | 23950 | 63 |
| 470 | 20250324 | 110900 | 825030250 | 24000 | 23950 | 24000 | 23900 | 322 |
| 471 | 20250324 | 110800 | 817322850 | 23950 | 24000 | 24000 | 23950 | 42 |
| 472 | 20250324 | 110700 | 816315050 | 24000 | 23950 | 24000 | 23950 | 140 |
| 473 | 20250324 | 110600 | 812958650 | 23950 | 24000 | 24000 | 23950 | 12 |
| 474 | 20250324 | 110500 | 812670900 | 24000 | 23950 | 24000 | 23950 | 88 |
| 475 | 20250324 | 110400 | 810562450 | 23950 | 24000 | 24000 | 23950 | 66 |
| 476 | 20250324 | 110300 | 808978700 | 24000 | 23950 | 24000 | 23950 | 69 |
| 477 | 20250324 | 110200 | 807324050 | 23950 | 24000 | 24000 | 23950 | 81 |
| 478 | 20250324 | 110100 | 805382550 | 24000 | 23950 | 24000 | 23950 | 34 |
| 479 | 20250324 | 110000 | 804567850 | 24000 | 24000 | 24000 | 23950 | 115 |
| 480 | 20250324 | 105900 | 801810350 | 24000 | 23950 | 24000 | 23950 | 35 |
| 481 | 20250324 | 105800 | 800971700 | 23950 | 23950 | 23950 | 23950 | 150 |
| 482 | 20250324 | 105700 | 797379200 | 24000 | 23950 | 24000 | 23950 | 193 |
| 483 | 20250324 | 105600 | 792748500 | 23950 | 24000 | 24000 | 23950 | 84 |
| 484 | 20250324 | 105500 | 790735000 | 23950 | 24000 | 24000 | 23950 | 34 |
| 485 | 20250324 | 105400 | 789920350 | 23950 | 24000 | 24000 | 23950 | 51 |
| 486 | 20250324 | 105300 | 788698800 | 24000 | 24050 | 24050 | 24000 | 261 |
| 487 | 20250324 | 105200 | 782433050 | 24050 | 24050 | 24050 | 24000 | 58 |
| 488 | 20250324 | 105100 | 781040650 | 24000 | 24000 | 24000 | 24000 | 29 |
| 489 | 20250324 | 105000 | 780344650 | 24000 | 24050 | 24100 | 24000 | 121 |
| 490 | 20250324 | 104900 | 777438600 | 24050 | 24000 | 24050 | 24000 | 59 |
| 491 | 20250324 | 104800 | 776020950 | 24000 | 24000 | 24050 | 24000 | 56 |
| 492 | 20250324 | 104700 | 774676600 | 24000 | 24000 | 24000 | 24000 | 27 |
| 493 | 20250324 | 104600 | 774028600 | 24050 | 24000 | 24050 | 24000 | 83 |
| 494 | 20250324 | 104500 | 772036100 | 24000 | 23950 | 24000 | 23950 | 46 |
| 495 | 20250324 | 104400 | 770933400 | 24000 | 24000 | 24000 | 23950 | 58 |
| 496 | 20250324 | 104300 | 769543900 | 24000 | 23950 | 24000 | 23950 | 58 |
| 497 | 20250324 | 104200 | 768153250 | 24100 | 24100 | 24100 | 23950 | 329 |
| 498 | 20250324 | 104100 | 760254550 | 23950 | 24050 | 24050 | 23950 | 831 |
| 499 | 20250324 | 104000 | 740316550 | 24050 | 24050 | 24050 | 24050 | 179 |
| 500 | 20250324 | 103900 | 736011600 | 24100 | 24100 | 24100 | 24050 | 60 |
| 501 | 20250324 | 103800 | 734566600 | 24000 | 24050 | 24100 | 24000 | 121 |
| 502 | 20250324 | 103700 | 731658600 | 24100 | 24150 | 24150 | 24100 | 265 |
| 503 | 20250324 | 103600 | 725271950 | 24100 | 24150 | 24200 | 24100 | 86 |
| 504 | 20250324 | 103500 | 723194900 | 24200 | 24100 | 24200 | 24050 | 1044 |
| 505 | 20250324 | 103400 | 697983100 | 24050 | 24050 | 24050 | 24050 | 27 |
| 506 | 20250324 | 103300 | 697333750 | 24150 | 24150 | 24150 | 24150 | 1 |
| 507 | 20250324 | 103200 | 697309600 | 23950 | 24100 | 24100 | 23950 | 238 |
| 508 | 20250324 | 103100 | 691577700 | 24150 | 24050 | 24150 | 24050 | 175 |
| 509 | 20250324 | 103000 | 687362850 | 24050 | 24050 | 24050 | 24000 | 150 |
| 510 | 20250324 | 102900 | 683756750 | 24050 | 24050 | 24050 | 24050 | 1 |
| 511 | 20250324 | 102800 | 683732700 | 24000 | 24050 | 24050 | 24000 | 59 |
| 512 | 20250324 | 102700 | 682315050 | 24050 | 24050 | 24050 | 24050 | 2 |
| 513 | 20250324 | 102600 | 682266950 | 24000 | 24100 | 24100 | 24000 | 388 |
| 514 | 20250324 | 102500 | 672936850 | 24050 | 24100 | 24100 | 24050 | 134 |
| 515 | 20250324 | 102400 | 669712450 | 24100 | 24050 | 24100 | 24050 | 276 |
| 516 | 20250324 | 102300 | 663072650 | 24100 | 24100 | 24100 | 24100 | 30 |
| 517 | 20250324 | 102200 | 662349650 | 24050 | 24100 | 24150 | 24050 | 374 |
| 518 | 20250324 | 102100 | 653337250 | 24150 | 24150 | 24150 | 24150 | 65 |
| 519 | 20250324 | 102000 | 651767500 | 24100 | 24150 | 24150 | 24100 | 60 |
| 520 | 20250324 | 101900 | 650319800 | 24150 | 24100 | 24150 | 24100 | 542 |
| 521 | 20250324 | 101800 | 637255725 | 24100 | 24150 | 24150 | 24100 | 650 |
| 522 | 20250324 | 101700 | 621559575 | 24150 | 24150 | 24150 | 24150 | 116 |
| 523 | 20250324 | 101600 | 618758175 | 24150 | 24150 | 24150 | 24100 | 62 |
| 524 | 20250324 | 101500 | 617262175 | 24150 | 24150 | 24150 | 24150 | 83 |
| 525 | 20250324 | 101400 | 615257725 | 24150 | 24150 | 24150 | 24100 | 156 |
| 526 | 20250324 | 101300 | 611491675 | 24100 | 24100 | 24100 | 24100 | 100 |
| 527 | 20250324 | 101200 | 609081675 | 24050 | 24100 | 24100 | 24050 | 27 |
| 528 | 20250324 | 101100 | 608432275 | 24100 | 24100 | 24100 | 24100 | 38 |
| 529 | 20250324 | 101000 | 607516475 | 24075 | 24150 | 24150 | 24050 | 75 |
| 530 | 20250324 | 100900 | 605710450 | 24100 | 24100 | 24150 | 24050 | 318 |
| 531 | 20250324 | 100800 | 598046600 | 24100 | 24050 | 24150 | 24050 | 123 |
| 532 | 20250324 | 100700 | 595085400 | 24100 | 24150 | 24150 | 24100 | 95 |
| 533 | 20250324 | 100600 | 592792650 | 24100 | 24100 | 24150 | 24050 | 367 |
| 534 | 20250324 | 100500 | 583949800 | 24100 | 24100 | 24100 | 24100 | 62 |
| 535 | 20250324 | 100400 | 582455600 | 24100 | 24100 | 24100 | 24050 | 94 |
| 536 | 20250324 | 100300 | 580191500 | 24100 | 24050 | 24100 | 24050 | 262 |
| 537 | 20250324 | 100200 | 573888700 | 24050 | 24050 | 24050 | 24000 | 36 |
| 538 | 20250324 | 100100 | 573024250 | 24100 | 24050 | 24100 | 24050 | 52 |
| 539 | 20250324 | 100000 | 571771100 | 24050 | 24050 | 24100 | 24050 | 349 |
| 540 | 20250324 | 095900 | 563371500 | 24050 | 24100 | 24100 | 24050 | 266 |
| 541 | 20250324 | 095800 | 556970950 | 24050 | 24050 | 24100 | 24000 | 333 |
| 542 | 20250324 | 095700 | 548967550 | 24050 | 24050 | 24050 | 24050 | 31 |
| 543 | 20250324 | 095600 | 548222000 | 24050 | 24000 | 24050 | 24000 | 61 |
| 544 | 20250324 | 095500 | 546756250 | 24050 | 24050 | 24050 | 24000 | 11 |
| 545 | 20250324 | 095400 | 546491800 | 24000 | 24000 | 24000 | 24000 | 27 |
| 546 | 20250324 | 095300 | 545843800 | 24050 | 24100 | 24100 | 24050 | 306 |
| 547 | 20250324 | 095200 | 538479400 | 24050 | 24100 | 24100 | 24050 | 498 |
| 548 | 20250324 | 095100 | 526494500 | 24100 | 24050 | 24100 | 24050 | 150 |
| 549 | 20250324 | 095000 | 522879550 | 24050 | 24100 | 24100 | 24050 | 1552 |
| 550 | 20250324 | 094900 | 485505150 | 24100 | 24100 | 24100 | 24050 | 137 |
| 551 | 20250324 | 094800 | 482203500 | 24100 | 24050 | 24100 | 24000 | 1333 |
| 552 | 20250324 | 094700 | 450142850 | 24050 | 24000 | 24050 | 24000 | 73 |
| 553 | 20250324 | 094600 | 448388700 | 24000 | 24050 | 24050 | 24000 | 233 |
| 554 | 20250324 | 094500 | 442790050 | 24050 | 24000 | 24050 | 24000 | 344 |
| 555 | 20250324 | 094400 | 434533750 | 24050 | 24000 | 24050 | 24000 | 192 |
| 556 | 20250324 | 094300 | 429925700 | 24000 | 24000 | 24000 | 24000 | 409 |
| 557 | 20250324 | 094200 | 420109700 | 23950 | 23950 | 24000 | 23950 | 106 |
| 558 | 20250324 | 094100 | 417569450 | 23900 | 23950 | 23950 | 23900 | 77 |
| 559 | 20250324 | 094000 | 415728950 | 23950 | 23900 | 23950 | 23900 | 304 |
| 560 | 20250324 | 093900 | 408459150 | 23900 | 23950 | 23950 | 23900 | 183 |
| 561 | 20250324 | 093800 | 404076400 | 23950 | 23900 | 24000 | 23900 | 127 |
| 562 | 20250324 | 093700 | 401034550 | 23950 | 23950 | 24000 | 23950 | 268 |
| 563 | 20250324 | 093600 | 394615900 | 23950 | 23900 | 24050 | 23900 | 2425 |
| 564 | 20250324 | 093500 | 336463700 | 23900 | 23950 | 23950 | 23900 | 536 |
| 565 | 20250324 | 093400 | 323651550 | 23900 | 23950 | 23950 | 23900 | 535 |
| 566 | 20250324 | 093300 | 310863300 | 23950 | 23825 | 23950 | 23825 | 2037 |
| 567 | 20250324 | 093200 | 262249300 | 23850 | 23800 | 23850 | 23800 | 53 |
| 568 | 20250324 | 093100 | 260986250 | 23850 | 23700 | 23850 | 23700 | 1111 |
| 569 | 20250324 | 093000 | 234588050 | 23750 | 23600 | 23750 | 23600 | 4 |
| 570 | 20250324 | 092900 | 234493500 | 23750 | 23750 | 23750 | 23750 | 6 |
| 571 | 20250324 | 092800 | 234351000 | 23700 | 23700 | 23750 | 23600 | 612 |
| 572 | 20250324 | 092700 | 219844100 | 23700 | 23700 | 23700 | 23700 | 153 |
| 573 | 20250324 | 092600 | 216218000 | 23700 | 23850 | 23850 | 23700 | 64 |
| 574 | 20250324 | 092500 | 214692350 | 23850 | 23750 | 23850 | 23750 | 424 |
| 575 | 20250324 | 092400 | 204603300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 576 | 20250324 | 092300 | 204603300 | 23850 | 23850 | 23850 | 23750 | 738 |
| 577 | 20250324 | 092200 | 187046100 | 23850 | 23850 | 23850 | 23850 | 60 |
| 578 | 20250324 | 092100 | 185615100 | 23850 | 23850 | 23850 | 23700 | 305 |
| 579 | 20250324 | 092000 | 178369900 | 23800 | 23750 | 23800 | 23750 | 470 |
| 580 | 20250324 | 091900 | 167185250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 581 | 20250324 | 091800 | 167185250 | 23700 | 23700 | 23700 | 23700 | 290 |
| 582 | 20250324 | 091700 | 160312250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 583 | 20250324 | 091600 | 160312250 | 23800 | 23800 | 23800 | 23800 | 20 |
| 584 | 20250324 | 091500 | 159836250 | 23650 | 23650 | 23650 | 23650 | 20 |
| 585 | 20250324 | 091400 | 159363250 | 23700 | 23750 | 23750 | 23700 | 370 |
| 586 | 20250324 | 091300 | 150584600 | 23800 | 23850 | 23950 | 23800 | 566 |
| 587 | 20250324 | 091200 | 137082900 | 23950 | 23900 | 23950 | 23900 | 62 |
| 588 | 20250324 | 091100 | 135599550 | 23950 | 23950 | 23950 | 23950 | 52 |
| 589 | 20250324 | 091000 | 134354150 | 23950 | 23950 | 23950 | 23950 | 422 |
| 590 | 20250324 | 090900 | 124247250 | 23950 | 23950 | 23950 | 23850 | 80 |
| 591 | 20250324 | 090800 | 122331650 | 23950 | 23950 | 23950 | 23850 | 334 |
| 592 | 20250324 | 090700 | 114345450 | 23900 | 23950 | 23950 | 23900 | 2 |
| 593 | 20250324 | 090600 | 114297600 | 23850 | 23950 | 23950 | 23800 | 1411 |
| 594 | 20250324 | 090500 | 80572000 | 24000 | 23750 | 24000 | 23750 | 1613 |
| 595 | 20250324 | 090400 | 42069700 | 23750 | 23750 | 23800 | 23700 | 164 |
| 596 | 20250324 | 090300 | 38180300 | 23750 | 23700 | 23750 | 23700 | 270 |
| 597 | 20250324 | 090200 | 31775750 | 23600 | 23300 | 23600 | 23300 | 1066 |
| 598 | 20250324 | 090100 | 6700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 599 | 20250324 | 090000 | 6700700 | 23450 | 23200 | 23450 | 23200 | 288 |