32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 191300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 4409 |
| 3 | 20250324 | 191200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20250324 | 191100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20250324 | 191000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20250324 | 190900 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20250324 | 190800 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20250324 | 190700 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20250324 | 190600 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20250324 | 190500 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20250324 | 190400 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20250324 | 190300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20250324 | 190200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20250324 | 190100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20250324 | 190000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20250324 | 185900 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20250324 | 185800 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20250324 | 185700 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20250324 | 185600 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20250324 | 185500 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20250324 | 185400 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20250324 | 185300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20250324 | 185200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20250324 | 185100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20250324 | 185000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20250324 | 184900 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20250324 | 184800 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20250324 | 184700 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20250324 | 184600 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20250324 | 184500 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20250324 | 184400 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20250324 | 184300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 4409 |
| 33 | 20250324 | 184200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20250324 | 184100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20250324 | 184000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20250324 | 183900 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20250324 | 183800 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20250324 | 183700 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20250324 | 183600 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20250324 | 183500 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20250324 | 183400 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20250324 | 183300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20250324 | 183200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20250324 | 183100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20250324 | 183000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20250324 | 182900 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20250324 | 182800 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20250324 | 182700 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20250324 | 182600 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20250324 | 182500 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20250324 | 182400 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20250324 | 182300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20250324 | 182200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20250324 | 182100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20250324 | 182000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20250324 | 181900 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20250324 | 181800 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20250324 | 181700 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20250324 | 181600 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20250324 | 181500 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20250324 | 181400 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20250324 | 181300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 4409 |
| 63 | 20250324 | 181200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20250324 | 181100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20250324 | 181000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20250324 | 180900 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20250324 | 180800 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20250324 | 180700 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20250324 | 180600 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20250324 | 180500 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20250324 | 180400 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20250324 | 180300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20250324 | 180200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20250324 | 180100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20250324 | 180000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20250324 | 175900 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20250324 | 175800 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20250324 | 175700 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20250324 | 175600 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20250324 | 175500 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20250324 | 175400 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20250324 | 175300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20250324 | 175200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20250324 | 175100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20250324 | 175000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20250324 | 174900 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20250324 | 174800 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20250324 | 174700 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20250324 | 174600 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20250324 | 174500 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20250324 | 174400 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20250324 | 174300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 4409 |
| 93 | 20250324 | 174200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20250324 | 174100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20250324 | 174000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20250324 | 173900 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20250324 | 173800 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20250324 | 173700 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20250324 | 173600 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20250324 | 173500 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20250324 | 173400 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20250324 | 173300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20250324 | 173200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20250324 | 173100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20250324 | 173000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20250324 | 172900 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20250324 | 172800 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20250324 | 172700 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20250324 | 172600 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20250324 | 172500 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20250324 | 172400 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20250324 | 172300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20250324 | 172200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20250324 | 172100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20250324 | 172000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20250324 | 171900 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20250324 | 171800 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20250324 | 171700 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20250324 | 171600 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20250324 | 171500 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20250324 | 171400 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20250324 | 171300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 4409 |
| 123 | 20250324 | 171200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20250324 | 171100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20250324 | 171000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20250324 | 170900 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20250324 | 170800 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20250324 | 170700 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20250324 | 170600 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20250324 | 170500 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20250324 | 170400 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20250324 | 170300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20250324 | 170200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20250324 | 170100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20250324 | 170000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20250324 | 165900 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20250324 | 165800 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20250324 | 165700 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20250324 | 165600 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20250324 | 165500 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20250324 | 165400 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20250324 | 165300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20250324 | 165200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20250324 | 165100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20250324 | 165000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20250324 | 164900 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20250324 | 164800 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20250324 | 164700 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20250324 | 164600 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20250324 | 164500 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20250324 | 164400 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20250324 | 164300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 4409 |
| 153 | 20250324 | 164200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20250324 | 164100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20250324 | 164000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20250324 | 163900 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20250324 | 163800 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20250324 | 163700 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20250324 | 163600 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20250324 | 163500 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20250324 | 163400 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20250324 | 163300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20250324 | 163200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20250324 | 163100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20250324 | 163000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20250324 | 162900 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20250324 | 162800 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20250324 | 162700 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20250324 | 162600 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20250324 | 162500 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20250324 | 162400 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20250324 | 162300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20250324 | 162200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20250324 | 162100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20250324 | 162000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20250324 | 161900 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20250324 | 161800 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20250324 | 161700 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20250324 | 161600 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20250324 | 161500 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20250324 | 161400 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20250324 | 161300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 4409 |
| 183 | 20250324 | 161200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20250324 | 161100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20250324 | 161000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20250324 | 160900 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20250324 | 160800 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20250324 | 160700 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20250324 | 160600 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20250324 | 160500 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20250324 | 160400 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20250324 | 160300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20250324 | 160200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20250324 | 160100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20250324 | 160000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20250324 | 155900 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20250324 | 155800 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20250324 | 155700 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20250324 | 155600 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20250324 | 155500 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20250324 | 155400 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20250324 | 155300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20250324 | 155200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20250324 | 155100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20250324 | 155000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20250324 | 154900 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20250324 | 154800 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20250324 | 154700 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20250324 | 154600 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20250324 | 154500 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20250324 | 154400 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20250324 | 154300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 4409 |
| 213 | 20250324 | 154200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20250324 | 154100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20250324 | 154000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20250324 | 153900 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20250324 | 153800 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20250324 | 153700 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20250324 | 153600 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20250324 | 153500 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20250324 | 153400 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20250324 | 153300 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20250324 | 153200 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20250324 | 153100 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 225 | 20250324 | 153000 | 3491906650 | 43600 | 43600 | 43600 | 43600 | 4409 |
| 226 | 20250324 | 152900 | 3299674250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 227 | 20250324 | 152800 | 3299674250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 228 | 20250324 | 152700 | 3299674250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 229 | 20250324 | 152600 | 3299674250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 230 | 20250324 | 152500 | 3299674250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 231 | 20250324 | 152400 | 3299674250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 232 | 20250324 | 152300 | 3299674250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 233 | 20250324 | 152200 | 3299674250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 234 | 20250324 | 152100 | 3299674250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 235 | 20250324 | 152000 | 3299674250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 236 | 20250324 | 151900 | 3299674250 | 43600 | 43650 | 43650 | 43550 | 283 |
| 237 | 20250324 | 151800 | 3287337150 | 43600 | 43550 | 43600 | 43550 | 226 |
| 238 | 20250324 | 151700 | 3277483650 | 43550 | 43575 | 43600 | 43550 | 198 |
| 239 | 20250324 | 151600 | 3268854200 | 43600 | 43550 | 43600 | 43550 | 226 |
| 240 | 20250324 | 151500 | 3259004250 | 43600 | 43550 | 43600 | 43550 | 254 |
| 241 | 20250324 | 151400 | 3247933800 | 43550 | 43600 | 43600 | 43550 | 343 |
| 242 | 20250324 | 151300 | 3232985200 | 43550 | 43550 | 43600 | 43550 | 220 |
| 243 | 20250324 | 151200 | 3223398850 | 43550 | 43600 | 43600 | 43550 | 168 |
| 244 | 20250324 | 151100 | 3216077900 | 43550 | 43600 | 43600 | 43550 | 225 |
| 245 | 20250324 | 151000 | 3206271900 | 43550 | 43550 | 43600 | 43550 | 181 |
| 246 | 20250324 | 150900 | 3198388000 | 43550 | 43550 | 43600 | 43550 | 327 |
| 247 | 20250324 | 150800 | 3184144900 | 43550 | 43550 | 43600 | 43550 | 164 |
| 248 | 20250324 | 150700 | 3176997950 | 43600 | 43600 | 43600 | 43600 | 108 |
| 249 | 20250324 | 150600 | 3172289150 | 43600 | 43500 | 43600 | 43500 | 3845 |
| 250 | 20250324 | 150500 | 3005018250 | 43500 | 43550 | 43550 | 43500 | 1141 |
| 251 | 20250324 | 150400 | 2955328800 | 43550 | 43500 | 43550 | 43500 | 101 |
| 252 | 20250324 | 150300 | 2950935250 | 43500 | 43500 | 43500 | 43500 | 103 |
| 253 | 20250324 | 150200 | 2946454750 | 43500 | 43550 | 43550 | 43500 | 58 |
| 254 | 20250324 | 150100 | 2943929900 | 43500 | 43550 | 43550 | 43500 | 2 |
| 255 | 20250324 | 150000 | 2943842850 | 43550 | 43500 | 43550 | 43500 | 770 |
| 256 | 20250324 | 145900 | 2910328950 | 43500 | 43500 | 43550 | 43500 | 149 |
| 257 | 20250324 | 145800 | 2903842150 | 43500 | 43500 | 43500 | 43500 | 22 |
| 258 | 20250324 | 145700 | 2902885150 | 43550 | 43500 | 43550 | 43500 | 15 |
| 259 | 20250324 | 145600 | 2902232550 | 43500 | 43550 | 43550 | 43500 | 122 |
| 260 | 20250324 | 145500 | 2896923850 | 43500 | 43550 | 43550 | 43500 | 1359 |
| 261 | 20250324 | 145400 | 2837742350 | 43550 | 43550 | 43550 | 43550 | 35 |
| 262 | 20250324 | 145300 | 2836218100 | 43550 | 43550 | 43550 | 43550 | 89 |
| 263 | 20250324 | 145200 | 2832342150 | 43550 | 43550 | 43550 | 43550 | 282 |
| 264 | 20250324 | 145100 | 2820061050 | 43550 | 43550 | 43550 | 43550 | 64 |
| 265 | 20250324 | 145000 | 2817273850 | 43550 | 43550 | 43550 | 43550 | 91 |
| 266 | 20250324 | 144900 | 2813310800 | 43550 | 43600 | 43600 | 43550 | 4 |
| 267 | 20250324 | 144800 | 2813136500 | 43550 | 43550 | 43550 | 43550 | 137 |
| 268 | 20250324 | 144700 | 2807170150 | 43550 | 43500 | 43600 | 43500 | 628 |
| 269 | 20250324 | 144600 | 2779807200 | 43500 | 43500 | 43500 | 43500 | 22 |
| 270 | 20250324 | 144500 | 2778850200 | 43500 | 43550 | 43550 | 43500 | 55 |
| 271 | 20250324 | 144400 | 2776455200 | 43500 | 43550 | 43550 | 43500 | 90 |
| 272 | 20250324 | 144300 | 2772539650 | 43500 | 43500 | 43500 | 43500 | 27 |
| 273 | 20250324 | 144200 | 2771365150 | 43500 | 43550 | 43550 | 43500 | 571 |
| 274 | 20250324 | 144100 | 2746499200 | 43550 | 43550 | 43550 | 43550 | 936 |
| 275 | 20250324 | 144000 | 2705736400 | 43550 | 43550 | 43550 | 43550 | 74 |
| 276 | 20250324 | 143900 | 2702513700 | 43550 | 43550 | 43550 | 43550 | 54 |
| 277 | 20250324 | 143800 | 2700162000 | 43550 | 43600 | 43600 | 43550 | 99 |
| 278 | 20250324 | 143700 | 2695847600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 279 | 20250324 | 143600 | 2695847600 | 43600 | 43600 | 43600 | 43550 | 290 |
| 280 | 20250324 | 143500 | 2683203650 | 43550 | 43550 | 43550 | 43550 | 80 |
| 281 | 20250324 | 143400 | 2679719650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 282 | 20250324 | 143300 | 2679719650 | 43550 | 43550 | 43550 | 43550 | 74 |
| 283 | 20250324 | 143200 | 2676496950 | 43550 | 43550 | 43550 | 43550 | 60 |
| 284 | 20250324 | 143100 | 2673883950 | 43550 | 43550 | 43550 | 43550 | 1 |
| 285 | 20250324 | 143000 | 2673840400 | 43550 | 43550 | 43550 | 43550 | 67 |
| 286 | 20250324 | 142900 | 2670922550 | 43550 | 43600 | 43600 | 43550 | 132 |
| 287 | 20250324 | 142800 | 2665169300 | 43600 | 43600 | 43600 | 43600 | 39 |
| 288 | 20250324 | 142700 | 2663468900 | 43600 | 43550 | 43600 | 43550 | 203 |
| 289 | 20250324 | 142600 | 2654618750 | 43550 | 43550 | 43550 | 43550 | 83 |
| 290 | 20250324 | 142500 | 2651004100 | 43550 | 43550 | 43600 | 43550 | 26 |
| 291 | 20250324 | 142400 | 2649871450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 292 | 20250324 | 142300 | 2649871450 | 43550 | 43600 | 43600 | 43550 | 114 |
| 293 | 20250324 | 142200 | 2644903750 | 43550 | 43550 | 43550 | 43550 | 35 |
| 294 | 20250324 | 142100 | 2643379500 | 43550 | 43550 | 43550 | 43550 | 20 |
| 295 | 20250324 | 142000 | 2642508500 | 43550 | 43600 | 43600 | 43550 | 97 |
| 296 | 20250324 | 141900 | 2638282050 | 43600 | 43550 | 43600 | 43550 | 62 |
| 297 | 20250324 | 141800 | 2635580700 | 43550 | 43550 | 43550 | 43550 | 21 |
| 298 | 20250324 | 141700 | 2634666150 | 43550 | 43600 | 43600 | 43550 | 122 |
| 299 | 20250324 | 141600 | 2629348950 | 43600 | 43550 | 43600 | 43550 | 92 |
| 300 | 20250324 | 141500 | 2625340350 | 43550 | 43550 | 43550 | 43550 | 86 |
| 301 | 20250324 | 141400 | 2621595050 | 43550 | 43550 | 43600 | 43550 | 512 |
| 302 | 20250324 | 141300 | 2599289950 | 43500 | 43550 | 43550 | 43500 | 5 |
| 303 | 20250324 | 141200 | 2599072250 | 43500 | 43500 | 43500 | 43500 | 1 |
| 304 | 20250324 | 141100 | 2599028750 | 43500 | 43550 | 43550 | 43500 | 483 |
| 305 | 20250324 | 141000 | 2577998175 | 43525 | 43525 | 43525 | 43525 | 1 |
| 306 | 20250324 | 140900 | 2577954650 | 43550 | 43500 | 43550 | 43500 | 30 |
| 307 | 20250324 | 140800 | 2576649250 | 43500 | 43500 | 43500 | 43500 | 62 |
| 308 | 20250324 | 140700 | 2573952250 | 43550 | 43500 | 43550 | 43500 | 50 |
| 309 | 20250324 | 140600 | 2571777200 | 43500 | 43450 | 43500 | 43450 | 61 |
| 310 | 20250324 | 140500 | 2569124800 | 43450 | 43450 | 43450 | 43450 | 81 |
| 311 | 20250324 | 140400 | 2565605350 | 43450 | 43500 | 43500 | 43450 | 149 |
| 312 | 20250324 | 140300 | 2559125875 | 43500 | 43500 | 43500 | 43500 | 63 |
| 313 | 20250324 | 140200 | 2556385375 | 43500 | 43500 | 43500 | 43450 | 470 |
| 314 | 20250324 | 140100 | 2535944575 | 43500 | 43450 | 43500 | 43450 | 82 |
| 315 | 20250324 | 140000 | 2532379275 | 43450 | 43500 | 43500 | 43450 | 157 |
| 316 | 20250324 | 135900 | 2525556925 | 43450 | 43450 | 43500 | 43450 | 101 |
| 317 | 20250324 | 135800 | 2521167475 | 43450 | 43500 | 43500 | 43450 | 44 |
| 318 | 20250324 | 135700 | 2519254125 | 43500 | 43500 | 43500 | 43450 | 58 |
| 319 | 20250324 | 135600 | 2516732175 | 43450 | 43450 | 43450 | 43450 | 83 |
| 320 | 20250324 | 135500 | 2513125825 | 43450 | 43450 | 43500 | 43450 | 121 |
| 321 | 20250324 | 135400 | 2507862925 | 43500 | 43500 | 43500 | 43500 | 771 |
| 322 | 20250324 | 135300 | 2474324425 | 43500 | 43500 | 43550 | 43500 | 113 |
| 323 | 20250324 | 135200 | 2469408175 | 43500 | 43500 | 43500 | 43500 | 40 |
| 324 | 20250324 | 135100 | 2467668175 | 43500 | 43500 | 43500 | 43500 | 46 |
| 325 | 20250324 | 135000 | 2465667175 | 43500 | 43500 | 43500 | 43500 | 74 |
| 326 | 20250324 | 134900 | 2462448175 | 43500 | 43500 | 43550 | 43500 | 23 |
| 327 | 20250324 | 134800 | 2461447575 | 43500 | 43500 | 43500 | 43500 | 42 |
| 328 | 20250324 | 134700 | 2459620575 | 43500 | 43500 | 43500 | 43500 | 107 |
| 329 | 20250324 | 134600 | 2454966075 | 43500 | 43500 | 43500 | 43500 | 1 |
| 330 | 20250324 | 134500 | 2454922575 | 43500 | 43500 | 43500 | 43500 | 51 |
| 331 | 20250324 | 134400 | 2452704075 | 43500 | 43500 | 43500 | 43500 | 55 |
| 332 | 20250324 | 134300 | 2450311575 | 43500 | 43500 | 43500 | 43500 | 41 |
| 333 | 20250324 | 134200 | 2448528075 | 43500 | 43500 | 43500 | 43500 | 82 |
| 334 | 20250324 | 134100 | 2444961075 | 43450 | 43500 | 43500 | 43450 | 7 |
| 335 | 20250324 | 134000 | 2444656700 | 43550 | 43550 | 43550 | 43550 | 1 |
| 336 | 20250324 | 133900 | 2444613150 | 43500 | 43500 | 43500 | 43500 | 57 |
| 337 | 20250324 | 133800 | 2442133650 | 43500 | 43475 | 43500 | 43450 | 196 |
| 338 | 20250324 | 133700 | 2433611425 | 43475 | 43475 | 43475 | 43475 | 0 |
| 339 | 20250324 | 133600 | 2433611425 | 43475 | 43450 | 43475 | 43450 | 41 |
| 340 | 20250324 | 133500 | 2431829850 | 43450 | 43450 | 43450 | 43450 | 62 |
| 341 | 20250324 | 133400 | 2429135950 | 43450 | 43500 | 43500 | 43450 | 18 |
| 342 | 20250324 | 133300 | 2428353000 | 43500 | 43500 | 43500 | 43500 | 22 |
| 343 | 20250324 | 133200 | 2427396000 | 43500 | 43500 | 43500 | 43500 | 1 |
| 344 | 20250324 | 133100 | 2427352500 | 43500 | 43550 | 43550 | 43500 | 71 |
| 345 | 20250324 | 133000 | 2424263450 | 43500 | 43500 | 43500 | 43500 | 56 |
| 346 | 20250324 | 132900 | 2421827450 | 43500 | 43500 | 43500 | 43500 | 2 |
| 347 | 20250324 | 132800 | 2421740450 | 43500 | 43500 | 43550 | 43450 | 390 |
| 348 | 20250324 | 132700 | 2404777400 | 43500 | 43500 | 43500 | 43500 | 51 |
| 349 | 20250324 | 132600 | 2402558900 | 43450 | 43500 | 43500 | 43450 | 25 |
| 350 | 20250324 | 132500 | 2401472550 | 43500 | 43450 | 43500 | 43450 | 122 |
| 351 | 20250324 | 132400 | 2396170750 | 43450 | 43450 | 43450 | 43450 | 34 |
| 352 | 20250324 | 132300 | 2394693450 | 43450 | 43450 | 43500 | 43450 | 73 |
| 353 | 20250324 | 132200 | 2391519100 | 43450 | 43500 | 43500 | 43450 | 49 |
| 354 | 20250324 | 132100 | 2389389550 | 43450 | 43450 | 43500 | 43450 | 202 |
| 355 | 20250324 | 132000 | 2380608650 | 43450 | 43500 | 43500 | 43450 | 161 |
| 356 | 20250324 | 131900 | 2373607200 | 43450 | 43500 | 43500 | 43450 | 129 |
| 357 | 20250324 | 131800 | 2368001650 | 43450 | 43450 | 43450 | 43450 | 57 |
| 358 | 20250324 | 131700 | 2365525000 | 43450 | 43450 | 43450 | 43450 | 33 |
| 359 | 20250324 | 131600 | 2364091150 | 43450 | 43450 | 43450 | 43450 | 40 |
| 360 | 20250324 | 131500 | 2362353150 | 43500 | 43450 | 43500 | 43450 | 24 |
| 361 | 20250324 | 131400 | 2361309850 | 43450 | 43500 | 43500 | 43450 | 583 |
| 362 | 20250324 | 131300 | 2335949400 | 43500 | 43500 | 43500 | 43500 | 40 |
| 363 | 20250324 | 131200 | 2334209400 | 43500 | 43500 | 43500 | 43500 | 21 |
| 364 | 20250324 | 131100 | 2333295900 | 43500 | 43500 | 43500 | 43500 | 42 |
| 365 | 20250324 | 131000 | 2331468900 | 43500 | 43600 | 43600 | 43500 | 350 |
| 366 | 20250324 | 130900 | 2316229400 | 43550 | 43550 | 43550 | 43550 | 1448 |
| 367 | 20250324 | 130800 | 2253169000 | 43550 | 43550 | 43550 | 43550 | 63 |
| 368 | 20250324 | 130700 | 2250425350 | 43550 | 43550 | 43550 | 43550 | 73 |
| 369 | 20250324 | 130600 | 2247246200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 370 | 20250324 | 130500 | 2247246200 | 43550 | 43600 | 43600 | 43550 | 147 |
| 371 | 20250324 | 130400 | 2240844250 | 43600 | 43550 | 43600 | 43550 | 180 |
| 372 | 20250324 | 130300 | 2233003150 | 43550 | 43550 | 43550 | 43550 | 2 |
| 373 | 20250324 | 130200 | 2232916050 | 43550 | 43550 | 43550 | 43550 | 65 |
| 374 | 20250324 | 130100 | 2230085300 | 43550 | 43550 | 43550 | 43550 | 39 |
| 375 | 20250324 | 130000 | 2228386850 | 43600 | 43600 | 43600 | 43550 | 108 |
| 376 | 20250324 | 125900 | 2223679800 | 43600 | 43550 | 43600 | 43550 | 56 |
| 377 | 20250324 | 125800 | 2221238300 | 43600 | 43550 | 43600 | 43500 | 255 |
| 378 | 20250324 | 125700 | 2210132300 | 43550 | 43550 | 43550 | 43500 | 72 |
| 379 | 20250324 | 125600 | 2206999500 | 43550 | 43550 | 43550 | 43500 | 4 |
| 380 | 20250324 | 125500 | 2206825350 | 43550 | 43600 | 43600 | 43500 | 172 |
| 381 | 20250324 | 125400 | 2199337800 | 43550 | 43550 | 43600 | 43550 | 45 |
| 382 | 20250324 | 125300 | 2197377750 | 43550 | 43600 | 43600 | 43550 | 37 |
| 383 | 20250324 | 125200 | 2195765650 | 43600 | 43550 | 43600 | 43500 | 120 |
| 384 | 20250324 | 125100 | 2190541650 | 43550 | 43550 | 43550 | 43550 | 143 |
| 385 | 20250324 | 125000 | 2184314000 | 43550 | 43550 | 43600 | 43550 | 28 |
| 386 | 20250324 | 124900 | 2183094300 | 43550 | 43550 | 43550 | 43500 | 571 |
| 387 | 20250324 | 124800 | 2158237250 | 43500 | 43500 | 43550 | 43500 | 111 |
| 388 | 20250324 | 124700 | 2153408450 | 43550 | 43550 | 43550 | 43500 | 52 |
| 389 | 20250324 | 124600 | 2151144900 | 43500 | 43500 | 43500 | 43500 | 64 |
| 390 | 20250324 | 124500 | 2148360900 | 43550 | 43500 | 43550 | 43500 | 114 |
| 391 | 20250324 | 124400 | 2143400550 | 43500 | 43550 | 43550 | 43500 | 486 |
| 392 | 20250324 | 124300 | 2122258500 | 43550 | 43550 | 43600 | 43500 | 346 |
| 393 | 20250324 | 124200 | 2107190400 | 43550 | 43600 | 43600 | 43550 | 4 |
| 394 | 20250324 | 124100 | 2107016100 | 43600 | 43600 | 43600 | 43550 | 27 |
| 395 | 20250324 | 124000 | 2105839250 | 43550 | 43550 | 43600 | 43550 | 91 |
| 396 | 20250324 | 123900 | 2101875450 | 43600 | 43550 | 43600 | 43550 | 13 |
| 397 | 20250324 | 123800 | 2101308950 | 43600 | 43600 | 43600 | 43550 | 40 |
| 398 | 20250324 | 123700 | 2099566200 | 43550 | 43550 | 43550 | 43500 | 126 |
| 399 | 20250324 | 123600 | 2094078950 | 43550 | 43550 | 43600 | 43550 | 23 |
| 400 | 20250324 | 123500 | 2093076450 | 43550 | 43500 | 43550 | 43500 | 41 |
| 401 | 20250324 | 123400 | 2091291050 | 43500 | 43500 | 43600 | 43500 | 79 |
| 402 | 20250324 | 123300 | 2087853550 | 43550 | 43500 | 43550 | 43500 | 26 |
| 403 | 20250324 | 123200 | 2086722350 | 43550 | 43550 | 43550 | 43500 | 366 |
| 404 | 20250324 | 123100 | 2070783100 | 43550 | 43550 | 43600 | 43550 | 90 |
| 405 | 20250324 | 123000 | 2066863400 | 43550 | 43500 | 43600 | 43500 | 35 |
| 406 | 20250324 | 122900 | 2065338750 | 43550 | 43550 | 43550 | 43500 | 91 |
| 407 | 20250324 | 122800 | 2061375750 | 43550 | 43500 | 43550 | 43500 | 59 |
| 408 | 20250324 | 122700 | 2058808300 | 43550 | 43500 | 43550 | 43500 | 337 |
| 409 | 20250324 | 122600 | 2044148550 | 43500 | 43500 | 43500 | 43450 | 59 |
| 410 | 20250324 | 122500 | 2041584200 | 43500 | 43500 | 43500 | 43450 | 79 |
| 411 | 20250324 | 122400 | 2038149975 | 43500 | 43500 | 43500 | 43450 | 51 |
| 412 | 20250324 | 122300 | 2035933325 | 43450 | 43450 | 43500 | 43450 | 254 |
| 413 | 20250324 | 122200 | 2024896175 | 43450 | 43450 | 43500 | 43450 | 89 |
| 414 | 20250324 | 122100 | 2021026775 | 43500 | 43450 | 43500 | 43450 | 62 |
| 415 | 20250324 | 122000 | 2018332175 | 43500 | 43450 | 43500 | 43450 | 70 |
| 416 | 20250324 | 121900 | 2015288975 | 43450 | 43450 | 43500 | 43450 | 107 |
| 417 | 20250324 | 121800 | 2010638775 | 43450 | 43450 | 43500 | 43450 | 13 |
| 418 | 20250324 | 121700 | 2010073625 | 43500 | 43450 | 43500 | 43450 | 41 |
| 419 | 20250324 | 121600 | 2008291375 | 43500 | 43450 | 43500 | 43450 | 59 |
| 420 | 20250324 | 121500 | 2005727225 | 43500 | 43450 | 43500 | 43450 | 122 |
| 421 | 20250324 | 121400 | 2000420275 | 43500 | 43450 | 43500 | 43450 | 84 |
| 422 | 20250324 | 121300 | 1996770125 | 43500 | 43450 | 43500 | 43450 | 95 |
| 423 | 20250324 | 121200 | 1992639775 | 43450 | 43450 | 43550 | 43450 | 325 |
| 424 | 20250324 | 121100 | 1978502475 | 43450 | 43450 | 43500 | 43450 | 337 |
| 425 | 20250324 | 121000 | 1963843775 | 43500 | 43550 | 43550 | 43450 | 45 |
| 426 | 20250324 | 120900 | 1961885725 | 43500 | 43450 | 43500 | 43450 | 88 |
| 427 | 20250324 | 120800 | 1958060025 | 43450 | 43500 | 43500 | 43450 | 72 |
| 428 | 20250324 | 120700 | 1954928275 | 43500 | 43450 | 43500 | 43450 | 86 |
| 429 | 20250324 | 120600 | 1951190375 | 43450 | 43500 | 43550 | 43450 | 129 |
| 430 | 20250324 | 120500 | 1945580775 | 43550 | 43550 | 43600 | 43550 | 152 |
| 431 | 20250324 | 120400 | 1938960875 | 43600 | 43600 | 43600 | 43550 | 16 |
| 432 | 20250324 | 120300 | 1938263325 | 43550 | 43550 | 43600 | 43550 | 91 |
| 433 | 20250324 | 120200 | 1934300125 | 43550 | 43500 | 43600 | 43450 | 362 |
| 434 | 20250324 | 120100 | 1918551625 | 43500 | 43500 | 43550 | 43500 | 227 |
| 435 | 20250324 | 120000 | 1908676025 | 43550 | 43550 | 43600 | 43500 | 66 |
| 436 | 20250324 | 115900 | 1905804075 | 43600 | 43550 | 43600 | 43500 | 174 |
| 437 | 20250324 | 115800 | 1898226325 | 43550 | 43550 | 43550 | 43500 | 366 |
| 438 | 20250324 | 115700 | 1882304625 | 43500 | 43550 | 43550 | 43500 | 114 |
| 439 | 20250324 | 115600 | 1877345525 | 43500 | 43500 | 43550 | 43500 | 125 |
| 440 | 20250324 | 115500 | 1871907175 | 43500 | 43550 | 43550 | 43500 | 7 |
| 441 | 20250324 | 115400 | 1871602475 | 43550 | 43550 | 43550 | 43500 | 111 |
| 442 | 20250324 | 115300 | 1866773025 | 43500 | 43500 | 43550 | 43500 | 25 |
| 443 | 20250324 | 115200 | 1865684675 | 43550 | 43500 | 43550 | 43500 | 48 |
| 444 | 20250324 | 115100 | 1863596025 | 43500 | 43550 | 43550 | 43500 | 104 |
| 445 | 20250324 | 115000 | 1859071275 | 43550 | 43500 | 43550 | 43500 | 354 |
| 446 | 20250324 | 114900 | 1843672075 | 43500 | 43500 | 43550 | 43500 | 60 |
| 447 | 20250324 | 114800 | 1841060675 | 43500 | 43550 | 43550 | 43500 | 57 |
| 448 | 20250324 | 114700 | 1838580775 | 43500 | 43500 | 43550 | 43500 | 53 |
| 449 | 20250324 | 114600 | 1836273725 | 43550 | 43550 | 43550 | 43525 | 16 |
| 450 | 20250324 | 114500 | 1835576950 | 43550 | 43550 | 43550 | 43500 | 129 |
| 451 | 20250324 | 114400 | 1829961050 | 43500 | 43500 | 43550 | 43500 | 102 |
| 452 | 20250324 | 114300 | 1825523950 | 43550 | 43550 | 43600 | 43500 | 375 |
| 453 | 20250324 | 114200 | 1809193450 | 43600 | 43550 | 43600 | 43550 | 65 |
| 454 | 20250324 | 114100 | 1806361800 | 43600 | 43600 | 43600 | 43550 | 33 |
| 455 | 20250324 | 114000 | 1804923100 | 43600 | 43650 | 43650 | 43550 | 422 |
| 456 | 20250324 | 113900 | 1786528150 | 43650 | 43600 | 43650 | 43600 | 82 |
| 457 | 20250324 | 113800 | 1782952000 | 43600 | 43600 | 43650 | 43600 | 31 |
| 458 | 20250324 | 113700 | 1781600200 | 43600 | 43650 | 43650 | 43600 | 41 |
| 459 | 20250324 | 113600 | 1779812050 | 43600 | 43600 | 43600 | 43550 | 188 |
| 460 | 20250324 | 113500 | 1771617350 | 43550 | 43550 | 43600 | 43550 | 11 |
| 461 | 20250324 | 113400 | 1771138100 | 43600 | 43600 | 43600 | 43550 | 56 |
| 462 | 20250324 | 113300 | 1768696550 | 43550 | 43550 | 43600 | 43550 | 46 |
| 463 | 20250324 | 113200 | 1766693200 | 43600 | 43550 | 43600 | 43550 | 84 |
| 464 | 20250324 | 113100 | 1763033300 | 43600 | 43600 | 43650 | 43550 | 136 |
| 465 | 20250324 | 113000 | 1757103550 | 43600 | 43600 | 43650 | 43600 | 56 |
| 466 | 20250324 | 112900 | 1754661250 | 43600 | 43600 | 43650 | 43600 | 79 |
| 467 | 20250324 | 112800 | 1751216500 | 43600 | 43600 | 43650 | 43600 | 22 |
| 468 | 20250324 | 112700 | 1750256300 | 43600 | 43600 | 43600 | 43550 | 98 |
| 469 | 20250324 | 112600 | 1745984900 | 43650 | 43600 | 43675 | 43600 | 139 |
| 470 | 20250324 | 112500 | 1739919475 | 43650 | 43650 | 43650 | 43600 | 212 |
| 471 | 20250324 | 112400 | 1730666875 | 43650 | 43600 | 43650 | 43600 | 99 |
| 472 | 20250324 | 112300 | 1726349725 | 43600 | 43650 | 43650 | 43600 | 91 |
| 473 | 20250324 | 112200 | 1722379025 | 43650 | 43600 | 43650 | 43600 | 65 |
| 474 | 20250324 | 112100 | 1719544225 | 43600 | 43700 | 43700 | 43600 | 877 |
| 475 | 20250324 | 112000 | 1681267525 | 43650 | 43700 | 43700 | 43650 | 95 |
| 476 | 20250324 | 111900 | 1677119975 | 43650 | 43700 | 43700 | 43650 | 29 |
| 477 | 20250324 | 111800 | 1675852975 | 43700 | 43650 | 43700 | 43650 | 87 |
| 478 | 20250324 | 111700 | 1672055275 | 43650 | 43700 | 43700 | 43650 | 77 |
| 479 | 20250324 | 111600 | 1668692475 | 43650 | 43650 | 43650 | 43650 | 6 |
| 480 | 20250324 | 111500 | 1668430575 | 43700 | 43700 | 43700 | 43650 | 167 |
| 481 | 20250324 | 111400 | 1661138175 | 43700 | 43650 | 43750 | 43650 | 19 |
| 482 | 20250324 | 111300 | 1660307875 | 43750 | 43650 | 43750 | 43650 | 112 |
| 483 | 20250324 | 111200 | 1655412775 | 43700 | 43750 | 43750 | 43700 | 2736 |
| 484 | 20250324 | 111100 | 1535824525 | 43800 | 43750 | 43800 | 43750 | 34 |
| 485 | 20250324 | 111000 | 1534336125 | 43750 | 43800 | 43800 | 43750 | 41 |
| 486 | 20250324 | 110900 | 1532541725 | 43750 | 43750 | 43800 | 43750 | 132 |
| 487 | 20250324 | 110800 | 1526765975 | 43800 | 43750 | 43800 | 43750 | 36 |
| 488 | 20250324 | 110700 | 1525190575 | 43750 | 43800 | 43800 | 43750 | 249 |
| 489 | 20250324 | 110600 | 1514285125 | 43750 | 43800 | 43800 | 43750 | 139 |
| 490 | 20250324 | 110500 | 1508202325 | 43800 | 43800 | 43800 | 43750 | 19 |
| 491 | 20250324 | 110400 | 1507370325 | 43800 | 43750 | 43800 | 43750 | 107 |
| 492 | 20250324 | 110300 | 1502687175 | 43700 | 43850 | 43850 | 43700 | 1669 |
| 493 | 20250324 | 110200 | 1429619425 | 43800 | 43850 | 43850 | 43800 | 149 |
| 494 | 20250324 | 110100 | 1423085825 | 43800 | 43850 | 43850 | 43800 | 185 |
| 495 | 20250324 | 110000 | 1414981625 | 43900 | 43850 | 43900 | 43800 | 73 |
| 496 | 20250324 | 105900 | 1411782525 | 43850 | 43850 | 43850 | 43800 | 7 |
| 497 | 20250324 | 105800 | 1411475775 | 43900 | 43850 | 43900 | 43850 | 73 |
| 498 | 20250324 | 105700 | 1408274025 | 43900 | 43875 | 43900 | 43800 | 513 |
| 499 | 20250324 | 105600 | 1385778800 | 43875 | 43850 | 43900 | 43825 | 61 |
| 500 | 20250324 | 105500 | 1383102875 | 43850 | 43800 | 43850 | 43800 | 54 |
| 501 | 20250324 | 105400 | 1380735175 | 43850 | 43850 | 43850 | 43850 | 307 |
| 502 | 20250324 | 105300 | 1367273225 | 43850 | 43850 | 43850 | 43850 | 57 |
| 503 | 20250324 | 105200 | 1364773775 | 43850 | 43800 | 43850 | 43800 | 115 |
| 504 | 20250324 | 105100 | 1359731275 | 43900 | 43900 | 43900 | 43850 | 49 |
| 505 | 20250324 | 105000 | 1357580425 | 43850 | 43850 | 43900 | 43800 | 188 |
| 506 | 20250324 | 104900 | 1349334825 | 43900 | 43850 | 43900 | 43850 | 236 |
| 507 | 20250324 | 104800 | 1338984775 | 43900 | 43900 | 43900 | 43800 | 51 |
| 508 | 20250324 | 104700 | 1336746275 | 43800 | 43900 | 43900 | 43800 | 170 |
| 509 | 20250324 | 104600 | 1329285175 | 43900 | 43800 | 43900 | 43800 | 39 |
| 510 | 20250324 | 104500 | 1327573675 | 43950 | 43850 | 43950 | 43850 | 125 |
| 511 | 20250324 | 104400 | 1322090625 | 43850 | 43850 | 43850 | 43800 | 80 |
| 512 | 20250324 | 104300 | 1318584125 | 43800 | 43850 | 43850 | 43800 | 68 |
| 513 | 20250324 | 104200 | 1315602575 | 43850 | 43850 | 43850 | 43850 | 23 |
| 514 | 20250324 | 104100 | 1314594025 | 43850 | 43850 | 43850 | 43800 | 21 |
| 515 | 20250324 | 104000 | 1313673375 | 43850 | 43850 | 43850 | 43850 | 61 |
| 516 | 20250324 | 103900 | 1310998525 | 43850 | 43850 | 43850 | 43800 | 34 |
| 517 | 20250324 | 103800 | 1309507825 | 43850 | 43850 | 43850 | 43800 | 116 |
| 518 | 20250324 | 103700 | 1304421325 | 43850 | 43900 | 43900 | 43850 | 1410 |
| 519 | 20250324 | 103600 | 1242525625 | 43900 | 43950 | 43950 | 43900 | 13 |
| 520 | 20250324 | 103500 | 1241954325 | 43900 | 43950 | 43950 | 43900 | 86 |
| 521 | 20250324 | 103400 | 1238175775 | 43950 | 43950 | 43950 | 43900 | 48 |
| 522 | 20250324 | 103300 | 1236067025 | 43950 | 43925 | 43950 | 43900 | 39 |
| 523 | 20250324 | 103200 | 1234354150 | 43950 | 43950 | 43950 | 43900 | 194 |
| 524 | 20250324 | 103100 | 1225828025 | 43950 | 43950 | 43950 | 43900 | 34 |
| 525 | 20250324 | 103000 | 1224334625 | 43950 | 43950 | 43950 | 43900 | 99 |
| 526 | 20250324 | 102900 | 1219983825 | 43950 | 43950 | 43950 | 43950 | 49 |
| 527 | 20250324 | 102800 | 1217830275 | 43950 | 43900 | 43950 | 43900 | 43 |
| 528 | 20250324 | 102700 | 1215941125 | 43900 | 43950 | 43950 | 43900 | 282 |
| 529 | 20250324 | 102600 | 1203547425 | 43950 | 43900 | 43950 | 43900 | 45 |
| 530 | 20250324 | 102500 | 1201569725 | 43900 | 43950 | 43950 | 43900 | 22 |
| 531 | 20250324 | 102400 | 1200603025 | 43950 | 43950 | 43950 | 43950 | 19 |
| 532 | 20250324 | 102300 | 1199767975 | 43950 | 44000 | 44000 | 43900 | 171 |
| 533 | 20250324 | 102200 | 1192252275 | 44000 | 43950 | 44000 | 43950 | 716 |
| 534 | 20250324 | 102100 | 1160783875 | 43950 | 43900 | 43950 | 43900 | 129 |
| 535 | 20250324 | 102000 | 1155116775 | 43950 | 43950 | 43950 | 43950 | 52 |
| 536 | 20250324 | 101900 | 1152831375 | 43950 | 43900 | 43950 | 43900 | 225 |
| 537 | 20250324 | 101800 | 1142947625 | 43950 | 43900 | 43950 | 43900 | 152 |
| 538 | 20250324 | 101700 | 1136271525 | 43950 | 43900 | 43950 | 43850 | 476 |
| 539 | 20250324 | 101600 | 1115375225 | 43850 | 43900 | 43900 | 43850 | 56 |
| 540 | 20250324 | 101500 | 1112917025 | 43850 | 43900 | 43900 | 43850 | 93 |
| 541 | 20250324 | 101400 | 1108836175 | 43900 | 43900 | 43900 | 43850 | 44 |
| 542 | 20250324 | 101300 | 1106904775 | 43900 | 43900 | 43900 | 43850 | 169 |
| 543 | 20250324 | 101200 | 1099486175 | 43900 | 43800 | 43900 | 43800 | 453 |
| 544 | 20250324 | 101100 | 1079600825 | 43900 | 43850 | 43900 | 43850 | 420 |
| 545 | 20250324 | 101000 | 1061173325 | 43850 | 43850 | 43850 | 43800 | 241 |
| 546 | 20250324 | 100900 | 1050605625 | 43800 | 43850 | 43850 | 43800 | 24 |
| 547 | 20250324 | 100800 | 1049553425 | 43850 | 43850 | 43850 | 43800 | 73 |
| 548 | 20250324 | 100700 | 1046354425 | 43850 | 43850 | 43850 | 43800 | 20 |
| 549 | 20250324 | 100600 | 1045477625 | 43800 | 43800 | 43800 | 43800 | 1 |
| 550 | 20250324 | 100500 | 1045433825 | 43800 | 43800 | 43800 | 43800 | 5 |
| 551 | 20250324 | 100400 | 1045214825 | 43800 | 43800 | 43800 | 43800 | 13 |
| 552 | 20250324 | 100300 | 1044645425 | 43800 | 43800 | 43800 | 43800 | 13 |
| 553 | 20250324 | 100200 | 1044076025 | 43850 | 43850 | 43850 | 43850 | 77 |
| 554 | 20250324 | 100100 | 1040699575 | 43850 | 43750 | 43850 | 43750 | 28 |
| 555 | 20250324 | 100000 | 1039474325 | 43750 | 43800 | 43800 | 43750 | 16 |
| 556 | 20250324 | 095900 | 1038773725 | 43750 | 43750 | 43750 | 43750 | 1 |
| 557 | 20250324 | 095800 | 1038729975 | 43750 | 43750 | 43750 | 43750 | 17 |
| 558 | 20250324 | 095700 | 1037986225 | 43750 | 43700 | 43800 | 43700 | 42 |
| 559 | 20250324 | 095600 | 1036146875 | 43700 | 43800 | 43800 | 43700 | 1094 |
| 560 | 20250324 | 095500 | 988260475 | 43850 | 43850 | 43850 | 43825 | 8 |
| 561 | 20250324 | 095400 | 987909800 | 43850 | 43900 | 44000 | 43850 | 534 |
| 562 | 20250324 | 095300 | 964486750 | 43900 | 43900 | 43900 | 43900 | 136 |
| 563 | 20250324 | 095200 | 958516350 | 43900 | 43900 | 43900 | 43900 | 51 |
| 564 | 20250324 | 095100 | 956277450 | 43850 | 43850 | 43850 | 43850 | 15 |
| 565 | 20250324 | 095000 | 955619700 | 43850 | 43850 | 43850 | 43850 | 1 |
| 566 | 20250324 | 094900 | 955575850 | 43850 | 43850 | 43850 | 43850 | 5 |
| 567 | 20250324 | 094800 | 955356600 | 43850 | 43850 | 43850 | 43850 | 14 |
| 568 | 20250324 | 094700 | 954742700 | 43850 | 43850 | 43850 | 43850 | 20 |
| 569 | 20250324 | 094600 | 953865700 | 43800 | 43850 | 43950 | 43800 | 416 |
| 570 | 20250324 | 094500 | 935602550 | 43850 | 43850 | 43850 | 43850 | 36 |
| 571 | 20250324 | 094400 | 934023950 | 43800 | 43800 | 43800 | 43800 | 56 |
| 572 | 20250324 | 094300 | 931571150 | 43900 | 43900 | 43900 | 43800 | 3389 |
| 573 | 20250324 | 094200 | 783074350 | 43950 | 43950 | 43950 | 43950 | 26 |
| 574 | 20250324 | 094100 | 781931650 | 43950 | 43950 | 43950 | 43950 | 3 |
| 575 | 20250324 | 094000 | 781799800 | 43950 | 43900 | 43950 | 43900 | 6 |
| 576 | 20250324 | 093900 | 781536150 | 43950 | 43950 | 43950 | 43950 | 56 |
| 577 | 20250324 | 093800 | 779074950 | 43950 | 44000 | 44050 | 43900 | 138 |
| 578 | 20250324 | 093700 | 773012850 | 44050 | 44050 | 44050 | 44050 | 348 |
| 579 | 20250324 | 093600 | 757683450 | 44100 | 44200 | 44200 | 44100 | 568 |
| 580 | 20250324 | 093500 | 732632900 | 44200 | 44150 | 44200 | 44150 | 522 |
| 581 | 20250324 | 093400 | 709584550 | 44150 | 44100 | 44200 | 44100 | 964 |
| 582 | 20250324 | 093300 | 667020550 | 44100 | 43950 | 44100 | 43950 | 2457 |
| 583 | 20250324 | 093200 | 558907200 | 43950 | 43900 | 43950 | 43900 | 1576 |
| 584 | 20250324 | 093100 | 489657400 | 43900 | 43900 | 43900 | 43900 | 12 |
| 585 | 20250324 | 093000 | 489130600 | 43900 | 43900 | 43900 | 43800 | 49 |
| 586 | 20250324 | 092900 | 486979600 | 43800 | 43800 | 43900 | 43800 | 196 |
| 587 | 20250324 | 092800 | 478385300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 588 | 20250324 | 092700 | 478385300 | 43800 | 43775 | 43800 | 43750 | 403 |
| 589 | 20250324 | 092600 | 460745875 | 43800 | 43800 | 43800 | 43800 | 0 |
| 590 | 20250324 | 092500 | 460745875 | 43800 | 43800 | 43800 | 43800 | 400 |
| 591 | 20250324 | 092400 | 443225875 | 43850 | 43850 | 43850 | 43850 | 34 |
| 592 | 20250324 | 092300 | 441734975 | 43800 | 43800 | 43800 | 43800 | 46 |
| 593 | 20250324 | 092200 | 439720175 | 43800 | 43800 | 43800 | 43800 | 3 |
| 594 | 20250324 | 092100 | 439588775 | 43850 | 43850 | 43850 | 43850 | 17 |
| 595 | 20250324 | 092000 | 438843325 | 43850 | 43850 | 43850 | 43850 | 36 |
| 596 | 20250324 | 091900 | 437264725 | 43850 | 43850 | 43850 | 43850 | 53 |
| 597 | 20250324 | 091800 | 434940675 | 43850 | 43850 | 43850 | 43850 | 51 |
| 598 | 20250324 | 091700 | 432704325 | 43800 | 43850 | 43900 | 43800 | 540 |
| 599 | 20250324 | 091600 | 409039675 | 43850 | 43800 | 43850 | 43800 | 741 |
| 600 | 20250324 | 091500 | 376579475 | 43850 | 43850 | 43850 | 43850 | 577 |
| 601 | 20250324 | 091400 | 351278025 | 43900 | 43850 | 43900 | 43850 | 270 |
| 602 | 20250324 | 091300 | 339436325 | 43900 | 43900 | 43900 | 43900 | 0 |
| 603 | 20250324 | 091200 | 339436325 | 43900 | 43950 | 43950 | 43850 | 184 |
| 604 | 20250324 | 091100 | 331362875 | 43950 | 43900 | 43950 | 43900 | 2 |
| 605 | 20250324 | 091000 | 331275025 | 43850 | 43850 | 43850 | 43800 | 85 |
| 606 | 20250324 | 090900 | 327550075 | 43750 | 43800 | 43800 | 43750 | 380 |
| 607 | 20250324 | 090800 | 310914325 | 43800 | 43850 | 43900 | 43800 | 149 |
| 608 | 20250324 | 090700 | 304382225 | 43900 | 43850 | 43900 | 43850 | 485 |
| 609 | 20250324 | 090600 | 283098125 | 43850 | 43900 | 43900 | 43850 | 27 |
| 610 | 20250324 | 090500 | 281913375 | 43800 | 43800 | 43800 | 43800 | 723 |
| 611 | 20250324 | 090400 | 250245975 | 43900 | 43900 | 43900 | 43900 | 202 |
| 612 | 20250324 | 090300 | 241378175 | 43900 | 43900 | 43950 | 43800 | 1143 |
| 613 | 20250324 | 090200 | 191215650 | 43800 | 43600 | 43900 | 43600 | 2114 |
| 614 | 20250324 | 090100 | 98580300 | 43700 | 43500 | 43800 | 43450 | 926 |
| 615 | 20250324 | 090000 | 58204000 | 43700 | 43750 | 43750 | 43500 | 1331 |