33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 190500 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 11748 |
| 3 | 20250324 | 190400 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20250324 | 190300 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20250324 | 190200 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20250324 | 190100 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20250324 | 190000 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20250324 | 185900 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20250324 | 185800 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20250324 | 185700 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20250324 | 185600 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20250324 | 185500 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20250324 | 185400 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20250324 | 185300 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20250324 | 185200 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20250324 | 185100 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20250324 | 185000 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20250324 | 184900 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20250324 | 184800 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20250324 | 184700 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20250324 | 184600 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20250324 | 184500 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20250324 | 184400 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20250324 | 184300 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20250324 | 184200 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20250324 | 184100 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20250324 | 184000 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20250324 | 183900 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20250324 | 183800 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20250324 | 183700 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20250324 | 183600 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20250324 | 183500 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 11748 |
| 33 | 20250324 | 183400 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20250324 | 183300 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20250324 | 183200 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20250324 | 183100 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20250324 | 183000 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20250324 | 182900 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20250324 | 182800 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20250324 | 182700 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20250324 | 182600 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20250324 | 182500 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20250324 | 182400 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20250324 | 182300 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20250324 | 182200 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20250324 | 182100 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20250324 | 182000 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20250324 | 181900 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20250324 | 181800 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20250324 | 181700 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20250324 | 181600 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20250324 | 181500 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20250324 | 181400 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20250324 | 181300 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20250324 | 181200 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20250324 | 181100 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20250324 | 181000 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20250324 | 180900 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20250324 | 180800 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20250324 | 180700 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20250324 | 180600 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20250324 | 180500 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 11748 |
| 63 | 20250324 | 180400 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20250324 | 180300 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20250324 | 180200 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20250324 | 180100 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20250324 | 180000 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20250324 | 175900 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20250324 | 175800 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20250324 | 175700 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20250324 | 175600 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20250324 | 175500 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20250324 | 175400 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20250324 | 175300 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20250324 | 175200 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20250324 | 175100 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20250324 | 175000 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20250324 | 174900 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20250324 | 174800 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20250324 | 174700 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20250324 | 174600 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20250324 | 174500 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20250324 | 174400 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20250324 | 174300 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20250324 | 174200 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20250324 | 174100 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20250324 | 174000 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20250324 | 173900 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20250324 | 173800 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20250324 | 173700 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20250324 | 173600 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20250324 | 173500 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 11748 |
| 93 | 20250324 | 173400 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20250324 | 173300 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20250324 | 173200 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20250324 | 173100 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20250324 | 173000 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20250324 | 172900 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20250324 | 172800 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20250324 | 172700 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20250324 | 172600 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20250324 | 172500 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20250324 | 172400 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20250324 | 172300 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20250324 | 172200 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20250324 | 172100 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20250324 | 172000 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20250324 | 171900 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20250324 | 171800 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20250324 | 171700 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20250324 | 171600 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20250324 | 171500 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20250324 | 171400 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20250324 | 171300 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20250324 | 171200 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20250324 | 171100 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20250324 | 171000 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20250324 | 170900 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20250324 | 170800 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20250324 | 170700 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20250324 | 170600 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20250324 | 170500 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 11748 |
| 123 | 20250324 | 170400 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20250324 | 170300 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20250324 | 170200 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20250324 | 170100 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20250324 | 170000 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20250324 | 165900 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20250324 | 165800 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20250324 | 165700 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20250324 | 165600 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20250324 | 165500 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20250324 | 165400 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20250324 | 165300 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20250324 | 165200 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20250324 | 165100 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20250324 | 165000 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20250324 | 164900 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20250324 | 164800 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20250324 | 164700 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20250324 | 164600 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20250324 | 164500 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20250324 | 164400 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20250324 | 164300 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20250324 | 164200 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20250324 | 164100 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20250324 | 164000 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20250324 | 163900 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20250324 | 163800 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20250324 | 163700 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20250324 | 163600 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20250324 | 163500 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 11748 |
| 153 | 20250324 | 163400 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20250324 | 163300 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20250324 | 163200 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20250324 | 163100 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20250324 | 163000 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20250324 | 162900 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20250324 | 162800 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20250324 | 162700 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20250324 | 162600 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20250324 | 162500 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20250324 | 162400 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20250324 | 162300 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20250324 | 162200 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20250324 | 162100 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20250324 | 162000 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20250324 | 161900 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20250324 | 161800 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20250324 | 161700 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20250324 | 161600 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20250324 | 161500 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20250324 | 161400 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20250324 | 161300 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20250324 | 161200 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20250324 | 161100 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20250324 | 161000 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20250324 | 160900 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20250324 | 160800 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20250324 | 160700 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20250324 | 160600 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20250324 | 160500 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 11748 |
| 183 | 20250324 | 160400 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20250324 | 160300 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20250324 | 160200 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20250324 | 160100 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20250324 | 160000 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20250324 | 155900 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20250324 | 155800 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20250324 | 155700 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20250324 | 155600 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20250324 | 155500 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20250324 | 155400 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20250324 | 155300 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20250324 | 155200 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20250324 | 155100 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20250324 | 155000 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20250324 | 154900 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20250324 | 154800 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20250324 | 154700 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20250324 | 154600 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20250324 | 154500 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20250324 | 154400 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20250324 | 154300 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20250324 | 154200 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20250324 | 154100 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20250324 | 154000 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20250324 | 153900 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20250324 | 153800 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20250324 | 153700 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20250324 | 153600 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20250324 | 153500 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 11748 |
| 213 | 20250324 | 153400 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20250324 | 153300 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20250324 | 153200 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 216 | 20250324 | 153100 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 0 |
| 217 | 20250324 | 153000 | 12118621975 | 33900 | 33900 | 33900 | 33900 | 11748 |
| 218 | 20250324 | 152900 | 11720364775 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20250324 | 152800 | 11720364775 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20250324 | 152700 | 11720364775 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20250324 | 152600 | 11720364775 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20250324 | 152500 | 11720364775 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20250324 | 152400 | 11720364775 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20250324 | 152300 | 11720364775 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20250324 | 152200 | 11720364775 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20250324 | 152100 | 11720364775 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20250324 | 152000 | 11720364775 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20250324 | 151900 | 11720364775 | 34000 | 34000 | 34000 | 33950 | 1059 |
| 229 | 20250324 | 151800 | 11684361475 | 34000 | 33950 | 34100 | 33950 | 4594 |
| 230 | 20250324 | 151700 | 11528184625 | 33950 | 33950 | 34000 | 33950 | 1447 |
| 231 | 20250324 | 151600 | 11479058725 | 34000 | 34000 | 34000 | 33900 | 319 |
| 232 | 20250324 | 151500 | 11468229125 | 33950 | 33900 | 33950 | 33900 | 3698 |
| 233 | 20250324 | 151400 | 11342709875 | 33950 | 33950 | 33950 | 33900 | 2069 |
| 234 | 20250324 | 151300 | 11272468775 | 33950 | 33900 | 34000 | 33900 | 990 |
| 235 | 20250324 | 151200 | 11238857175 | 33950 | 33900 | 34000 | 33900 | 4431 |
| 236 | 20250324 | 151100 | 11088423325 | 33900 | 33900 | 33950 | 33900 | 288 |
| 237 | 20250324 | 151000 | 11078658325 | 33900 | 33950 | 33950 | 33900 | 165 |
| 238 | 20250324 | 150900 | 11073058025 | 33950 | 33950 | 34000 | 33950 | 453 |
| 239 | 20250324 | 150800 | 11057676175 | 33950 | 33950 | 34000 | 33950 | 248 |
| 240 | 20250324 | 150700 | 11049252125 | 33950 | 34000 | 34000 | 33950 | 2406 |
| 241 | 20250324 | 150600 | 10967566625 | 34000 | 33950 | 34000 | 33950 | 127 |
| 242 | 20250324 | 150500 | 10963250525 | 33950 | 34000 | 34000 | 33950 | 174 |
| 243 | 20250324 | 150400 | 10957341025 | 34000 | 33975 | 34000 | 33950 | 233 |
| 244 | 20250324 | 150300 | 10949423750 | 33975 | 33950 | 34000 | 33950 | 103 |
| 245 | 20250324 | 150200 | 10945923475 | 33950 | 33950 | 34000 | 33950 | 556 |
| 246 | 20250324 | 150100 | 10927042725 | 33950 | 33950 | 34000 | 33950 | 566 |
| 247 | 20250324 | 150000 | 10907824525 | 34000 | 34000 | 34000 | 33950 | 448 |
| 248 | 20250324 | 145900 | 10892600025 | 34000 | 34000 | 34000 | 33950 | 2338 |
| 249 | 20250324 | 145800 | 10813119525 | 34000 | 33950 | 34000 | 33950 | 388 |
| 250 | 20250324 | 145700 | 10799942825 | 34000 | 34000 | 34000 | 33950 | 1092 |
| 251 | 20250324 | 145600 | 10762820675 | 34050 | 34000 | 34050 | 34000 | 362 |
| 252 | 20250324 | 145500 | 10750505575 | 34050 | 34000 | 34050 | 33950 | 2827 |
| 253 | 20250324 | 145400 | 10654391125 | 34000 | 33950 | 34000 | 33950 | 474 |
| 254 | 20250324 | 145300 | 10638291875 | 34000 | 33925 | 34050 | 33900 | 4430 |
| 255 | 20250324 | 145200 | 10487690325 | 33950 | 34000 | 34000 | 33900 | 2780 |
| 256 | 20250324 | 145100 | 10393303725 | 34000 | 33950 | 34000 | 33950 | 484 |
| 257 | 20250324 | 145000 | 10376870075 | 33950 | 34000 | 34000 | 33950 | 388 |
| 258 | 20250324 | 144900 | 10363692125 | 34000 | 34000 | 34000 | 33950 | 445 |
| 259 | 20250324 | 144800 | 10348578825 | 33950 | 33950 | 34000 | 33950 | 1390 |
| 260 | 20250324 | 144700 | 10301329775 | 33950 | 34000 | 34000 | 33950 | 506 |
| 261 | 20250324 | 144600 | 10284147375 | 34000 | 33950 | 34000 | 33950 | 434 |
| 262 | 20250324 | 144500 | 10269404525 | 33950 | 34050 | 34050 | 33950 | 1145 |
| 263 | 20250324 | 144400 | 10230486425 | 34050 | 34000 | 34050 | 34000 | 864 |
| 264 | 20250324 | 144300 | 10201105325 | 34000 | 34050 | 34100 | 34000 | 1354 |
| 265 | 20250324 | 144200 | 10154980075 | 34100 | 34050 | 34150 | 34000 | 3949 |
| 266 | 20250324 | 144100 | 10020362775 | 34050 | 34000 | 34100 | 34000 | 888 |
| 267 | 20250324 | 144000 | 9990145075 | 34000 | 34050 | 34100 | 34000 | 1038 |
| 268 | 20250324 | 143900 | 9954808175 | 34100 | 34000 | 34100 | 33950 | 1622 |
| 269 | 20250324 | 143800 | 9899623225 | 34000 | 34050 | 34050 | 34000 | 960 |
| 270 | 20250324 | 143700 | 9866975625 | 34000 | 34000 | 34050 | 34000 | 564 |
| 271 | 20250324 | 143600 | 9847796325 | 34050 | 34000 | 34100 | 33950 | 843 |
| 272 | 20250324 | 143500 | 9819131275 | 34050 | 34050 | 34050 | 33950 | 1020 |
| 273 | 20250324 | 143400 | 9784426375 | 34050 | 34000 | 34100 | 33950 | 1496 |
| 274 | 20250324 | 143300 | 9733519625 | 34000 | 34000 | 34050 | 33950 | 1844 |
| 275 | 20250324 | 143200 | 9670770125 | 34000 | 33950 | 34050 | 33950 | 2497 |
| 276 | 20250324 | 143100 | 9585874575 | 33950 | 33950 | 34000 | 33950 | 277 |
| 277 | 20250324 | 143000 | 9576468675 | 33950 | 33950 | 34000 | 33950 | 532 |
| 278 | 20250324 | 142900 | 9558392575 | 34000 | 33950 | 34000 | 33950 | 977 |
| 279 | 20250324 | 142800 | 9525185675 | 33950 | 33950 | 34000 | 33950 | 355 |
| 280 | 20250324 | 142700 | 9513125475 | 34000 | 33950 | 34000 | 33950 | 274 |
| 281 | 20250324 | 142600 | 9503818975 | 33950 | 33950 | 34000 | 33950 | 322 |
| 282 | 20250324 | 142500 | 9492881575 | 33950 | 34000 | 34000 | 33950 | 365 |
| 283 | 20250324 | 142400 | 9480487025 | 34000 | 34000 | 34000 | 33950 | 818 |
| 284 | 20250324 | 142300 | 9452690725 | 33950 | 33950 | 34000 | 33950 | 300 |
| 285 | 20250324 | 142200 | 9442501175 | 34000 | 33950 | 34000 | 33950 | 392 |
| 286 | 20250324 | 142100 | 9429183425 | 33950 | 34000 | 34050 | 33950 | 532 |
| 287 | 20250324 | 142000 | 9411103675 | 34000 | 33950 | 34050 | 33950 | 1095 |
| 288 | 20250324 | 141900 | 9373868425 | 34050 | 34000 | 34050 | 33950 | 5925 |
| 289 | 20250324 | 141800 | 9172414425 | 33950 | 33950 | 34000 | 33950 | 1020 |
| 290 | 20250324 | 141700 | 9137749575 | 33950 | 34000 | 34000 | 33950 | 436 |
| 291 | 20250324 | 141600 | 9122944375 | 33950 | 33950 | 34000 | 33950 | 380 |
| 292 | 20250324 | 141500 | 9110035925 | 34000 | 33950 | 34000 | 33950 | 374 |
| 293 | 20250324 | 141400 | 9097334125 | 34000 | 33950 | 34000 | 33950 | 307 |
| 294 | 20250324 | 141300 | 9086906475 | 33950 | 33950 | 34000 | 33950 | 369 |
| 295 | 20250324 | 141200 | 9074376125 | 33950 | 34000 | 34000 | 33950 | 595 |
| 296 | 20250324 | 141100 | 9054160175 | 34000 | 34000 | 34000 | 33950 | 428 |
| 297 | 20250324 | 141000 | 9039621175 | 33950 | 33950 | 34000 | 33950 | 519 |
| 298 | 20250324 | 140900 | 9021990575 | 34000 | 34000 | 34000 | 33950 | 360 |
| 299 | 20250324 | 140800 | 9009761075 | 33950 | 33950 | 34000 | 33950 | 843 |
| 300 | 20250324 | 140700 | 8981115125 | 33950 | 34000 | 34050 | 33950 | 922 |
| 301 | 20250324 | 140600 | 8949777525 | 34000 | 34000 | 34050 | 34000 | 281 |
| 302 | 20250324 | 140500 | 8940218725 | 34050 | 34000 | 34050 | 34000 | 634 |
| 303 | 20250324 | 140400 | 8918656925 | 34050 | 34000 | 34050 | 33950 | 218 |
| 304 | 20250324 | 140300 | 8911240225 | 34000 | 34000 | 34050 | 34000 | 278 |
| 305 | 20250324 | 140200 | 8901782875 | 34000 | 33950 | 34000 | 33950 | 2197 |
| 306 | 20250324 | 140100 | 8827087525 | 34000 | 33950 | 34000 | 33950 | 549 |
| 307 | 20250324 | 140000 | 8808443125 | 33950 | 33950 | 34000 | 33950 | 245 |
| 308 | 20250324 | 135900 | 8800118075 | 34000 | 33950 | 34000 | 33950 | 1458 |
| 309 | 20250324 | 135800 | 8750615975 | 34000 | 34000 | 34000 | 33950 | 909 |
| 310 | 20250324 | 135700 | 8719715475 | 33950 | 33950 | 34000 | 33950 | 104 |
| 311 | 20250324 | 135600 | 8716183325 | 33950 | 34000 | 34000 | 33950 | 416 |
| 312 | 20250324 | 135500 | 8702053425 | 34000 | 34000 | 34000 | 33950 | 1643 |
| 313 | 20250324 | 135400 | 8646220825 | 34000 | 33950 | 34000 | 33950 | 910 |
| 314 | 20250324 | 135300 | 8615322175 | 33950 | 34000 | 34000 | 33950 | 145 |
| 315 | 20250324 | 135200 | 8610399075 | 33950 | 33950 | 34000 | 33950 | 916 |
| 316 | 20250324 | 135100 | 8579269725 | 34000 | 34000 | 34000 | 33950 | 736 |
| 317 | 20250324 | 135000 | 8554248475 | 34000 | 33950 | 34000 | 33950 | 422 |
| 318 | 20250324 | 134900 | 8539907925 | 34000 | 33950 | 34000 | 33950 | 303 |
| 319 | 20250324 | 134800 | 8529618575 | 33950 | 34000 | 34000 | 33950 | 168 |
| 320 | 20250324 | 134700 | 8523913575 | 34000 | 33950 | 34050 | 33950 | 479 |
| 321 | 20250324 | 134600 | 8507626825 | 33950 | 34000 | 34050 | 33950 | 1042 |
| 322 | 20250324 | 134500 | 8472196475 | 34000 | 34000 | 34050 | 34000 | 822 |
| 323 | 20250324 | 134400 | 8444247875 | 34050 | 34050 | 34100 | 34000 | 1086 |
| 324 | 20250324 | 134300 | 8407304075 | 34050 | 33950 | 34050 | 33950 | 711 |
| 325 | 20250324 | 134200 | 8383125975 | 34000 | 34000 | 34050 | 33950 | 1314 |
| 326 | 20250324 | 134100 | 8338451125 | 34000 | 34000 | 34000 | 33950 | 297 |
| 327 | 20250324 | 134000 | 8328362225 | 34000 | 33950 | 34000 | 33950 | 752 |
| 328 | 20250324 | 133900 | 8302808875 | 34000 | 34000 | 34000 | 33950 | 1466 |
| 329 | 20250324 | 133800 | 8252969175 | 33950 | 33950 | 34000 | 33950 | 361 |
| 330 | 20250324 | 133700 | 8240709275 | 33950 | 34000 | 34000 | 33950 | 788 |
| 331 | 20250324 | 133600 | 8213932725 | 34000 | 33950 | 34100 | 33950 | 1550 |
| 332 | 20250324 | 133500 | 8161214825 | 33950 | 33950 | 34050 | 33950 | 1328 |
| 333 | 20250324 | 133400 | 8116073675 | 33950 | 34050 | 34050 | 33950 | 1738 |
| 334 | 20250324 | 133300 | 8056939875 | 34050 | 34000 | 34050 | 34000 | 1156 |
| 335 | 20250324 | 133200 | 8017629875 | 34050 | 34000 | 34050 | 34000 | 251 |
| 336 | 20250324 | 133100 | 8009091575 | 34000 | 34050 | 34100 | 34000 | 1007 |
| 337 | 20250324 | 133000 | 7974808675 | 34050 | 34100 | 34100 | 34000 | 8804 |
| 338 | 20250324 | 132900 | 7675336625 | 34100 | 34100 | 34100 | 34050 | 330 |
| 339 | 20250324 | 132800 | 7664088975 | 34050 | 34100 | 34100 | 34050 | 465 |
| 340 | 20250324 | 132700 | 7648252275 | 34100 | 34100 | 34100 | 34050 | 2043 |
| 341 | 20250324 | 132600 | 7578641875 | 34050 | 34100 | 34100 | 34050 | 3579 |
| 342 | 20250324 | 132500 | 7456772075 | 34100 | 34100 | 34100 | 34050 | 340 |
| 343 | 20250324 | 132400 | 7445188425 | 34100 | 34150 | 34150 | 34050 | 1357 |
| 344 | 20250324 | 132300 | 7398938525 | 34150 | 34150 | 34150 | 34100 | 1290 |
| 345 | 20250324 | 132200 | 7354937175 | 34100 | 34100 | 34150 | 34100 | 655 |
| 346 | 20250324 | 132100 | 7332601275 | 34150 | 34150 | 34150 | 34100 | 2022 |
| 347 | 20250324 | 132000 | 7263597975 | 34200 | 34200 | 34200 | 34150 | 756 |
| 348 | 20250324 | 131900 | 7237778525 | 34200 | 34150 | 34200 | 34150 | 1319 |
| 349 | 20250324 | 131800 | 7192731625 | 34200 | 34200 | 34200 | 34150 | 247 |
| 350 | 20250324 | 131700 | 7184291175 | 34200 | 34200 | 34250 | 34150 | 398 |
| 351 | 20250324 | 131600 | 7170683575 | 34150 | 34200 | 34250 | 34150 | 991 |
| 352 | 20250324 | 131500 | 7136793475 | 34200 | 34200 | 34200 | 34200 | 674 |
| 353 | 20250324 | 131400 | 7113742675 | 34200 | 34250 | 34250 | 34200 | 849 |
| 354 | 20250324 | 131300 | 7084700375 | 34200 | 34150 | 34250 | 34150 | 583 |
| 355 | 20250324 | 131200 | 7064763175 | 34200 | 34250 | 34250 | 34100 | 369 |
| 356 | 20250324 | 131100 | 7052156375 | 34250 | 34250 | 34300 | 34150 | 1659 |
| 357 | 20250324 | 131000 | 6995404225 | 34250 | 34300 | 34350 | 34200 | 2960 |
| 358 | 20250324 | 130900 | 6893923125 | 34300 | 34350 | 34350 | 34300 | 188 |
| 359 | 20250324 | 130800 | 6887472125 | 34350 | 34350 | 34400 | 34300 | 2225 |
| 360 | 20250324 | 130700 | 6811044925 | 34250 | 34250 | 34350 | 34250 | 2329 |
| 361 | 20250324 | 130600 | 6731152475 | 34300 | 34200 | 34300 | 34200 | 468 |
| 362 | 20250324 | 130500 | 6715118075 | 34250 | 34225 | 34300 | 34150 | 1428 |
| 363 | 20250324 | 130400 | 6666219350 | 34250 | 34150 | 34250 | 34150 | 2411 |
| 364 | 20250324 | 130300 | 6583876800 | 34150 | 34200 | 34200 | 34150 | 900 |
| 365 | 20250324 | 130200 | 6553109475 | 34175 | 34200 | 34250 | 34150 | 711 |
| 366 | 20250324 | 130100 | 6528793500 | 34200 | 34200 | 34250 | 34150 | 967 |
| 367 | 20250324 | 130000 | 6495711650 | 34150 | 34200 | 34250 | 34150 | 473 |
| 368 | 20250324 | 125900 | 6479533000 | 34200 | 34150 | 34250 | 34150 | 561 |
| 369 | 20250324 | 125800 | 6460348950 | 34200 | 34150 | 34200 | 34150 | 415 |
| 370 | 20250324 | 125700 | 6446170100 | 34200 | 34150 | 34200 | 34150 | 517 |
| 371 | 20250324 | 125600 | 6428493500 | 34150 | 34150 | 34200 | 34100 | 498 |
| 372 | 20250324 | 125500 | 6411484300 | 34150 | 34150 | 34150 | 34100 | 104 |
| 373 | 20250324 | 125400 | 6407937200 | 34150 | 34050 | 34150 | 34050 | 333 |
| 374 | 20250324 | 125300 | 6396593350 | 34050 | 34050 | 34100 | 34050 | 75 |
| 375 | 20250324 | 125200 | 6394038000 | 34050 | 34150 | 34150 | 34050 | 208 |
| 376 | 20250324 | 125100 | 6386948450 | 34200 | 34100 | 34200 | 34050 | 3579 |
| 377 | 20250324 | 125000 | 6264836800 | 34150 | 34050 | 34150 | 34050 | 1614 |
| 378 | 20250324 | 124900 | 6209837650 | 34050 | 34000 | 34050 | 34000 | 374 |
| 379 | 20250324 | 124800 | 6197118800 | 34050 | 34000 | 34050 | 34000 | 3689 |
| 380 | 20250324 | 124700 | 6071692200 | 34000 | 34050 | 34050 | 34000 | 346 |
| 381 | 20250324 | 124600 | 6059926400 | 34000 | 34000 | 34050 | 33950 | 131 |
| 382 | 20250324 | 124500 | 6055473350 | 33950 | 34000 | 34050 | 33950 | 258 |
| 383 | 20250324 | 124400 | 6046707850 | 33950 | 33950 | 34000 | 33950 | 294 |
| 384 | 20250324 | 124300 | 6036724150 | 33950 | 33950 | 34000 | 33950 | 140 |
| 385 | 20250324 | 124200 | 6031970350 | 33950 | 34050 | 34050 | 33950 | 291 |
| 386 | 20250324 | 124100 | 6022076500 | 34050 | 34050 | 34050 | 33950 | 185 |
| 387 | 20250324 | 124000 | 6015783650 | 34050 | 34000 | 34100 | 33950 | 3432 |
| 388 | 20250324 | 123900 | 5899094350 | 34000 | 34050 | 34050 | 34000 | 274 |
| 389 | 20250324 | 123800 | 5889768850 | 34050 | 34050 | 34100 | 34000 | 543 |
| 390 | 20250324 | 123700 | 5871282900 | 34000 | 34050 | 34050 | 34000 | 261 |
| 391 | 20250324 | 123600 | 5862406750 | 34000 | 34000 | 34050 | 34000 | 127 |
| 392 | 20250324 | 123500 | 5858085850 | 34000 | 34000 | 34050 | 34000 | 288 |
| 393 | 20250324 | 123400 | 5848291000 | 34050 | 34000 | 34050 | 34000 | 168 |
| 394 | 20250324 | 123300 | 5842574750 | 34050 | 34000 | 34050 | 34000 | 227 |
| 395 | 20250324 | 123200 | 5834855450 | 34000 | 34050 | 34050 | 34000 | 102 |
| 396 | 20250324 | 123100 | 5831386150 | 34050 | 34000 | 34050 | 34000 | 140 |
| 397 | 20250324 | 123000 | 5826625800 | 33950 | 34000 | 34000 | 33950 | 282 |
| 398 | 20250324 | 122900 | 5817049150 | 34000 | 34000 | 34050 | 33950 | 85 |
| 399 | 20250324 | 122800 | 5814159550 | 34000 | 34050 | 34050 | 33950 | 409 |
| 400 | 20250324 | 122700 | 5800254950 | 34050 | 34000 | 34050 | 33950 | 253 |
| 401 | 20250324 | 122600 | 5791649850 | 34000 | 34000 | 34050 | 33950 | 472 |
| 402 | 20250324 | 122500 | 5775603450 | 34000 | 34050 | 34050 | 34000 | 146 |
| 403 | 20250324 | 122400 | 5770639000 | 34050 | 34000 | 34050 | 34000 | 116 |
| 404 | 20250324 | 122300 | 5766694650 | 34000 | 34000 | 34050 | 33950 | 277 |
| 405 | 20250324 | 122200 | 5757276400 | 34000 | 34050 | 34050 | 33950 | 177 |
| 406 | 20250324 | 122100 | 5751255950 | 34050 | 34000 | 34050 | 34000 | 393 |
| 407 | 20250324 | 122000 | 5737893200 | 34000 | 34000 | 34050 | 34000 | 165 |
| 408 | 20250324 | 121900 | 5732278850 | 34050 | 34000 | 34050 | 34000 | 375 |
| 409 | 20250324 | 121800 | 5719528000 | 34000 | 34000 | 34050 | 34000 | 370 |
| 410 | 20250324 | 121700 | 5706947750 | 34000 | 34050 | 34100 | 34000 | 138 |
| 411 | 20250324 | 121600 | 5702254000 | 34050 | 34000 | 34100 | 34000 | 518 |
| 412 | 20250324 | 121500 | 5684614000 | 34050 | 34000 | 34100 | 34000 | 171 |
| 413 | 20250324 | 121400 | 5678795350 | 34050 | 34050 | 34100 | 34000 | 412 |
| 414 | 20250324 | 121300 | 5664774900 | 34050 | 34100 | 34100 | 34050 | 293 |
| 415 | 20250324 | 121200 | 5654797500 | 34100 | 34000 | 34100 | 34000 | 744 |
| 416 | 20250324 | 121100 | 5629492650 | 34050 | 34050 | 34050 | 34000 | 518 |
| 417 | 20250324 | 121000 | 5611858525 | 34050 | 34000 | 34050 | 33950 | 348 |
| 418 | 20250324 | 120900 | 5600020475 | 34050 | 34000 | 34050 | 33950 | 508 |
| 419 | 20250324 | 120800 | 5582743275 | 33950 | 34000 | 34050 | 33950 | 800 |
| 420 | 20250324 | 120700 | 5555538225 | 34000 | 34050 | 34100 | 34000 | 324 |
| 421 | 20250324 | 120600 | 5544507475 | 34100 | 34050 | 34100 | 34050 | 351 |
| 422 | 20250324 | 120500 | 5532542425 | 34100 | 34050 | 34100 | 34050 | 319 |
| 423 | 20250324 | 120400 | 5521674375 | 34100 | 34050 | 34100 | 34050 | 108 |
| 424 | 20250324 | 120300 | 5517996125 | 34050 | 34050 | 34100 | 34050 | 223 |
| 425 | 20250324 | 120200 | 5510402325 | 34050 | 34050 | 34100 | 34000 | 449 |
| 426 | 20250324 | 120100 | 5495104325 | 34100 | 34000 | 34100 | 33950 | 4660 |
| 427 | 20250324 | 120000 | 5336636275 | 34000 | 34100 | 34100 | 34000 | 3314 |
| 428 | 20250324 | 115900 | 5223802925 | 34150 | 34150 | 34150 | 34050 | 729 |
| 429 | 20250324 | 115800 | 5198943675 | 34150 | 34150 | 34150 | 34100 | 1576 |
| 430 | 20250324 | 115700 | 5145198625 | 34100 | 34150 | 34150 | 34100 | 101 |
| 431 | 20250324 | 115600 | 5141753625 | 34100 | 34100 | 34150 | 34050 | 242 |
| 432 | 20250324 | 115500 | 5133509475 | 34100 | 34050 | 34100 | 34050 | 148 |
| 433 | 20250324 | 115400 | 5128465875 | 34100 | 34050 | 34200 | 34050 | 165 |
| 434 | 20250324 | 115300 | 5122838925 | 34050 | 34100 | 34150 | 34050 | 294 |
| 435 | 20250324 | 115200 | 5112814125 | 34100 | 34100 | 34200 | 34050 | 177 |
| 436 | 20250324 | 115100 | 5106779575 | 34100 | 34150 | 34150 | 34050 | 326 |
| 437 | 20250324 | 115000 | 5095672225 | 34050 | 34150 | 34150 | 34050 | 547 |
| 438 | 20250324 | 114900 | 5077017525 | 34150 | 34100 | 34200 | 34100 | 764 |
| 439 | 20250324 | 114800 | 5050922375 | 34150 | 34100 | 34150 | 34100 | 129 |
| 440 | 20250324 | 114700 | 5046520275 | 34100 | 34150 | 34200 | 34100 | 163 |
| 441 | 20250324 | 114600 | 5040955875 | 34100 | 34100 | 34200 | 34100 | 386 |
| 442 | 20250324 | 114500 | 5027780275 | 34150 | 34150 | 34150 | 34100 | 201 |
| 443 | 20250324 | 114400 | 5020919525 | 34100 | 34200 | 34200 | 34100 | 249 |
| 444 | 20250324 | 114300 | 5012425275 | 34150 | 34100 | 34150 | 34100 | 168 |
| 445 | 20250324 | 114200 | 5006693225 | 34150 | 34100 | 34150 | 34100 | 454 |
| 446 | 20250324 | 114100 | 4991200025 | 34100 | 34150 | 34150 | 34100 | 108 |
| 447 | 20250324 | 114000 | 4987516275 | 34150 | 34150 | 34150 | 34100 | 180 |
| 448 | 20250324 | 113900 | 4981374875 | 34100 | 34150 | 34150 | 34100 | 263 |
| 449 | 20250324 | 113800 | 4972404525 | 34150 | 34150 | 34150 | 34100 | 131 |
| 450 | 20250324 | 113700 | 4967936475 | 34150 | 34150 | 34150 | 34100 | 241 |
| 451 | 20250324 | 113600 | 4959717075 | 34150 | 34100 | 34150 | 34100 | 184 |
| 452 | 20250324 | 113500 | 4953438575 | 34100 | 34150 | 34150 | 34100 | 196 |
| 453 | 20250324 | 113400 | 4946753775 | 34100 | 34100 | 34150 | 34100 | 131 |
| 454 | 20250324 | 113300 | 4942286025 | 34100 | 34150 | 34150 | 34100 | 137 |
| 455 | 20250324 | 113200 | 4937609875 | 34100 | 34100 | 34150 | 34100 | 565 |
| 456 | 20250324 | 113100 | 4918339400 | 34100 | 34150 | 34150 | 34100 | 230 |
| 457 | 20250324 | 113000 | 4910488050 | 34100 | 34200 | 34200 | 34100 | 478 |
| 458 | 20250324 | 112900 | 4894165450 | 34200 | 34150 | 34250 | 34150 | 189 |
| 459 | 20250324 | 112800 | 4887704700 | 34150 | 34150 | 34150 | 34100 | 460 |
| 460 | 20250324 | 112700 | 4872005200 | 34150 | 34150 | 34200 | 34150 | 114 |
| 461 | 20250324 | 112600 | 4868111800 | 34150 | 34150 | 34250 | 34150 | 388 |
| 462 | 20250324 | 112500 | 4854858850 | 34150 | 34150 | 34200 | 34100 | 691 |
| 463 | 20250324 | 112400 | 4831268300 | 34200 | 34200 | 34200 | 34150 | 27 |
| 464 | 20250324 | 112300 | 4830345750 | 34200 | 34200 | 34200 | 34100 | 391 |
| 465 | 20250324 | 112200 | 4816999550 | 34200 | 34150 | 34200 | 34100 | 293 |
| 466 | 20250324 | 112100 | 4806985650 | 34100 | 34150 | 34150 | 34100 | 1885 |
| 467 | 20250324 | 112000 | 4742659050 | 34100 | 34150 | 34150 | 34100 | 1236 |
| 468 | 20250324 | 111900 | 4700464600 | 34150 | 34150 | 34250 | 34100 | 1033 |
| 469 | 20250324 | 111800 | 4665185850 | 34150 | 34150 | 34250 | 34100 | 2195 |
| 470 | 20250324 | 111700 | 4590205925 | 34200 | 34200 | 34200 | 34150 | 489 |
| 471 | 20250324 | 111600 | 4573494425 | 34200 | 34300 | 34300 | 34150 | 5665 |
| 472 | 20250324 | 111500 | 4379630125 | 34300 | 34300 | 34300 | 34250 | 94 |
| 473 | 20250324 | 111400 | 4376409475 | 34300 | 34300 | 34300 | 34250 | 679 |
| 474 | 20250324 | 111300 | 4353141175 | 34250 | 34300 | 34300 | 34250 | 93 |
| 475 | 20250324 | 111200 | 4349954325 | 34300 | 34250 | 34350 | 34250 | 849 |
| 476 | 20250324 | 111100 | 4320849925 | 34250 | 34250 | 34300 | 34250 | 122 |
| 477 | 20250324 | 111000 | 4316668725 | 34300 | 34300 | 34350 | 34250 | 272 |
| 478 | 20250324 | 110900 | 4307343425 | 34300 | 34300 | 34350 | 34250 | 357 |
| 479 | 20250324 | 110800 | 4295111175 | 34250 | 34250 | 34300 | 34250 | 1165 |
| 480 | 20250324 | 110700 | 4255202275 | 34250 | 34300 | 34350 | 34250 | 3418 |
| 481 | 20250324 | 110600 | 4137997125 | 34300 | 34400 | 34400 | 34300 | 1467 |
| 482 | 20250324 | 110500 | 4087668725 | 34350 | 34300 | 34400 | 34300 | 247 |
| 483 | 20250324 | 110400 | 4079193325 | 34350 | 34350 | 34400 | 34300 | 2137 |
| 484 | 20250324 | 110300 | 4005791925 | 34300 | 34350 | 34400 | 34300 | 1927 |
| 485 | 20250324 | 110200 | 3939602425 | 34400 | 34350 | 34400 | 34300 | 386 |
| 486 | 20250324 | 110100 | 3926343825 | 34350 | 34350 | 34400 | 34300 | 410 |
| 487 | 20250324 | 110000 | 3912262375 | 34300 | 34350 | 34350 | 34300 | 307 |
| 488 | 20250324 | 105900 | 3901730925 | 34350 | 34300 | 34350 | 34300 | 154 |
| 489 | 20250324 | 105800 | 3896445675 | 34300 | 34300 | 34350 | 34250 | 2043 |
| 490 | 20250324 | 105700 | 3826372325 | 34300 | 34300 | 34350 | 34300 | 1974 |
| 491 | 20250324 | 105600 | 3758575325 | 34300 | 34350 | 34350 | 34300 | 147 |
| 492 | 20250324 | 105500 | 3753530475 | 34325 | 34350 | 34350 | 34300 | 592 |
| 493 | 20250324 | 105400 | 3733221300 | 34300 | 34400 | 34400 | 34300 | 612 |
| 494 | 20250324 | 105300 | 3712201650 | 34350 | 34400 | 34400 | 34350 | 39 |
| 495 | 20250324 | 105200 | 3710861200 | 34400 | 34350 | 34400 | 34350 | 49 |
| 496 | 20250324 | 105100 | 3709177600 | 34350 | 34400 | 34400 | 34350 | 59 |
| 497 | 20250324 | 105000 | 3707149900 | 34400 | 34400 | 34400 | 34350 | 63 |
| 498 | 20250324 | 104900 | 3704983200 | 34400 | 34400 | 34400 | 34350 | 158 |
| 499 | 20250324 | 104800 | 3699550200 | 34400 | 34450 | 34450 | 34400 | 36 |
| 500 | 20250324 | 104700 | 3698310850 | 34400 | 34400 | 34450 | 34400 | 343 |
| 501 | 20250324 | 104600 | 3686511450 | 34400 | 34350 | 34400 | 34350 | 69 |
| 502 | 20250324 | 104500 | 3684139800 | 34400 | 34400 | 34400 | 34350 | 65 |
| 503 | 20250324 | 104400 | 3681906200 | 34400 | 34350 | 34400 | 34350 | 28 |
| 504 | 20250324 | 104300 | 3680943800 | 34400 | 34400 | 34400 | 34350 | 36 |
| 505 | 20250324 | 104200 | 3679706700 | 34350 | 34400 | 34400 | 34350 | 334 |
| 506 | 20250324 | 104100 | 3668220850 | 34400 | 34450 | 34450 | 34350 | 1769 |
| 507 | 20250324 | 104000 | 3607296900 | 34500 | 34500 | 34500 | 34450 | 41 |
| 508 | 20250324 | 103900 | 3605884050 | 34450 | 34500 | 34500 | 34450 | 127 |
| 509 | 20250324 | 103800 | 3601508400 | 34500 | 34500 | 34500 | 34450 | 51 |
| 510 | 20250324 | 103700 | 3599750350 | 34450 | 34450 | 34500 | 34450 | 900 |
| 511 | 20250324 | 103600 | 3568719700 | 34500 | 34450 | 34500 | 34400 | 605 |
| 512 | 20250324 | 103500 | 3547885900 | 34450 | 34400 | 34450 | 34350 | 162 |
| 513 | 20250324 | 103400 | 3542313850 | 34400 | 34400 | 34400 | 34350 | 48 |
| 514 | 20250324 | 103300 | 3540664550 | 34350 | 34450 | 34450 | 34350 | 181 |
| 515 | 20250324 | 103200 | 3534438200 | 34450 | 34400 | 34450 | 34350 | 125 |
| 516 | 20250324 | 103100 | 3530136900 | 34400 | 34350 | 34400 | 34350 | 888 |
| 517 | 20250324 | 103000 | 3499632000 | 34350 | 34350 | 34400 | 34350 | 126 |
| 518 | 20250324 | 102900 | 3495301600 | 34350 | 34400 | 34400 | 34350 | 161 |
| 519 | 20250324 | 102800 | 3489764700 | 34400 | 34400 | 34400 | 34350 | 231 |
| 520 | 20250324 | 102700 | 3481818500 | 34400 | 34400 | 34450 | 34400 | 53 |
| 521 | 20250324 | 102600 | 3479994450 | 34400 | 34450 | 34450 | 34400 | 154 |
| 522 | 20250324 | 102500 | 3474696250 | 34400 | 34450 | 34450 | 34400 | 223 |
| 523 | 20250324 | 102400 | 3467016100 | 34400 | 34400 | 34450 | 34400 | 89 |
| 524 | 20250324 | 102300 | 3463952750 | 34400 | 34400 | 34400 | 34350 | 454 |
| 525 | 20250324 | 102200 | 3448337850 | 34450 | 34400 | 34450 | 34400 | 50 |
| 526 | 20250324 | 102100 | 3446617400 | 34400 | 34400 | 34450 | 34350 | 151 |
| 527 | 20250324 | 102000 | 3441423150 | 34350 | 34400 | 34400 | 34350 | 86 |
| 528 | 20250324 | 101900 | 3438466600 | 34400 | 34400 | 34400 | 34350 | 313 |
| 529 | 20250324 | 101800 | 3427701500 | 34400 | 34475 | 34475 | 34400 | 358 |
| 530 | 20250324 | 101700 | 3415368900 | 34450 | 34500 | 34500 | 34450 | 154 |
| 531 | 20250324 | 101600 | 3410058350 | 34450 | 34450 | 34500 | 34450 | 155 |
| 532 | 20250324 | 101500 | 3404718200 | 34500 | 34450 | 34500 | 34450 | 34 |
| 533 | 20250324 | 101400 | 3403546450 | 34450 | 34450 | 34500 | 34450 | 54 |
| 534 | 20250324 | 101300 | 3401685600 | 34500 | 34500 | 34500 | 34450 | 100 |
| 535 | 20250324 | 101200 | 3398238850 | 34450 | 34400 | 34500 | 34400 | 391 |
| 536 | 20250324 | 101100 | 3384769850 | 34450 | 34400 | 34450 | 34350 | 694 |
| 537 | 20250324 | 101000 | 3360883800 | 34450 | 34450 | 34450 | 34400 | 541 |
| 538 | 20250324 | 100900 | 3342271950 | 34450 | 34450 | 34450 | 34350 | 519 |
| 539 | 20250324 | 100800 | 3324408900 | 34450 | 34400 | 34450 | 34350 | 395 |
| 540 | 20250324 | 100700 | 3310819850 | 34400 | 34450 | 34500 | 34350 | 1623 |
| 541 | 20250324 | 100600 | 3254998550 | 34450 | 34400 | 34500 | 34350 | 331 |
| 542 | 20250324 | 100500 | 3243610800 | 34400 | 34400 | 34500 | 34400 | 181 |
| 543 | 20250324 | 100400 | 3237382650 | 34400 | 34350 | 34450 | 34350 | 113 |
| 544 | 20250324 | 100300 | 3233492900 | 34400 | 34350 | 34400 | 34350 | 1645 |
| 545 | 20250324 | 100200 | 3176986950 | 34350 | 34400 | 34450 | 34350 | 1093 |
| 546 | 20250324 | 100100 | 3139389600 | 34450 | 34350 | 34450 | 34350 | 52 |
| 547 | 20250324 | 100000 | 3137600550 | 34350 | 34400 | 34500 | 34350 | 224 |
| 548 | 20250324 | 095900 | 3129888550 | 34400 | 34450 | 34450 | 34250 | 1786 |
| 549 | 20250324 | 095800 | 3068580900 | 34450 | 34500 | 34500 | 34350 | 1248 |
| 550 | 20250324 | 095700 | 3025679450 | 34450 | 34450 | 34600 | 34400 | 461 |
| 551 | 20250324 | 095600 | 3009752100 | 34400 | 34500 | 34600 | 34400 | 491 |
| 552 | 20250324 | 095500 | 2992806250 | 34500 | 34550 | 34550 | 34450 | 528 |
| 553 | 20250324 | 095400 | 2974601500 | 34500 | 34600 | 34650 | 34500 | 1838 |
| 554 | 20250324 | 095300 | 2911013550 | 34600 | 34550 | 34600 | 34500 | 245 |
| 555 | 20250324 | 095200 | 2902549200 | 34500 | 34400 | 34600 | 34300 | 1308 |
| 556 | 20250324 | 095100 | 2857381100 | 34500 | 34350 | 34550 | 34300 | 1628 |
| 557 | 20250324 | 095000 | 2801235675 | 34400 | 34300 | 34500 | 34300 | 3092 |
| 558 | 20250324 | 094900 | 2694702225 | 34300 | 34250 | 34300 | 34250 | 43 |
| 559 | 20250324 | 094800 | 2693228275 | 34250 | 34250 | 34350 | 34250 | 508 |
| 560 | 20250324 | 094700 | 2675791175 | 34350 | 34300 | 34350 | 34300 | 199 |
| 561 | 20250324 | 094600 | 2668964625 | 34300 | 34350 | 34350 | 34250 | 116 |
| 562 | 20250324 | 094500 | 2664985775 | 34250 | 34300 | 34300 | 34200 | 86 |
| 563 | 20250324 | 094400 | 2662039475 | 34400 | 34200 | 34400 | 34150 | 1825 |
| 564 | 20250324 | 094300 | 2599515175 | 34150 | 34200 | 34200 | 34150 | 156 |
| 565 | 20250324 | 094200 | 2594183425 | 34200 | 34200 | 34200 | 34150 | 2246 |
| 566 | 20250324 | 094100 | 2517378475 | 34200 | 34300 | 34300 | 34200 | 279 |
| 567 | 20250324 | 094000 | 2507832625 | 34250 | 34250 | 34300 | 34150 | 477 |
| 568 | 20250324 | 093900 | 2491517125 | 34250 | 34200 | 34250 | 34200 | 883 |
| 569 | 20250324 | 093800 | 2461281575 | 34250 | 34200 | 34250 | 34200 | 283 |
| 570 | 20250324 | 093700 | 2451602525 | 34200 | 34250 | 34250 | 34150 | 2219 |
| 571 | 20250324 | 093600 | 2375688700 | 34275 | 34250 | 34275 | 34250 | 89 |
| 572 | 20250324 | 093500 | 2372639550 | 34300 | 34300 | 34300 | 34250 | 112 |
| 573 | 20250324 | 093400 | 2368798350 | 34250 | 34300 | 34500 | 34250 | 1396 |
| 574 | 20250324 | 093300 | 2320786950 | 34300 | 34300 | 34350 | 34300 | 281 |
| 575 | 20250324 | 093200 | 2311144550 | 34350 | 34350 | 34400 | 34300 | 1097 |
| 576 | 20250324 | 093100 | 2273462600 | 34350 | 34450 | 34450 | 34350 | 1201 |
| 577 | 20250324 | 093000 | 2232145700 | 34450 | 34450 | 34500 | 34400 | 269 |
| 578 | 20250324 | 092900 | 2222875100 | 34450 | 34500 | 34550 | 34400 | 507 |
| 579 | 20250324 | 092800 | 2205403850 | 34500 | 34500 | 34500 | 34400 | 260 |
| 580 | 20250324 | 092700 | 2196445750 | 34500 | 34450 | 34500 | 34450 | 282 |
| 581 | 20250324 | 092600 | 2186720950 | 34450 | 34550 | 34550 | 34450 | 752 |
| 582 | 20250324 | 092500 | 2160781200 | 34500 | 34450 | 34550 | 34350 | 3117 |
| 583 | 20250324 | 092400 | 2053375050 | 34400 | 34400 | 34450 | 34350 | 1141 |
| 584 | 20250324 | 092300 | 2014143250 | 34450 | 34350 | 34500 | 34300 | 1436 |
| 585 | 20250324 | 092200 | 1964722550 | 34350 | 34250 | 34350 | 34250 | 398 |
| 586 | 20250324 | 092100 | 1951069000 | 34250 | 34200 | 34250 | 34200 | 345 |
| 587 | 20250324 | 092000 | 1939254600 | 34250 | 34350 | 34350 | 34200 | 2210 |
| 588 | 20250324 | 091900 | 1863440350 | 34350 | 34250 | 34350 | 34200 | 723 |
| 589 | 20250324 | 091800 | 1838651800 | 34250 | 34200 | 34250 | 34200 | 457 |
| 590 | 20250324 | 091700 | 1823008900 | 34200 | 34200 | 34300 | 34200 | 1223 |
| 591 | 20250324 | 091600 | 1781134100 | 34150 | 34050 | 34200 | 34050 | 248 |
| 592 | 20250324 | 091500 | 1772668350 | 34050 | 34000 | 34150 | 33950 | 4014 |
| 593 | 20250324 | 091400 | 1636114550 | 34000 | 34000 | 34050 | 33950 | 907 |
| 594 | 20250324 | 091300 | 1605258700 | 33950 | 34000 | 34050 | 33950 | 923 |
| 595 | 20250324 | 091200 | 1573907350 | 34050 | 34100 | 34100 | 33950 | 1051 |
| 596 | 20250324 | 091100 | 1538109900 | 33950 | 33950 | 34100 | 33900 | 1403 |
| 597 | 20250324 | 091000 | 1490413050 | 33900 | 33900 | 33950 | 33750 | 2615 |
| 598 | 20250324 | 090900 | 1401933300 | 33900 | 33900 | 33950 | 33900 | 1244 |
| 599 | 20250324 | 090800 | 1359759450 | 33900 | 33850 | 34000 | 33850 | 799 |
| 600 | 20250324 | 090700 | 1332667000 | 33850 | 33950 | 34000 | 33750 | 6399 |
| 601 | 20250324 | 090600 | 1116076950 | 33950 | 34000 | 34050 | 33950 | 1099 |
| 602 | 20250324 | 090500 | 1078732200 | 34000 | 33900 | 34100 | 33800 | 4387 |
| 603 | 20250324 | 090400 | 929959100 | 33900 | 33800 | 33900 | 33750 | 2097 |
| 604 | 20250324 | 090300 | 859030050 | 33850 | 34000 | 34000 | 33800 | 4248 |
| 605 | 20250324 | 090200 | 715088150 | 34050 | 34250 | 34250 | 33800 | 6054 |
| 606 | 20250324 | 090100 | 509378400 | 34250 | 34000 | 34250 | 33850 | 6660 |
| 607 | 20250324 | 090000 | 283048700 | 33900 | 34000 | 34200 | 33900 | 8305 |