33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 193900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 603 |
| 3 | 20250324 | 193800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20250324 | 193700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20250324 | 193600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20250324 | 193500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20250324 | 193400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20250324 | 193300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20250324 | 193200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20250324 | 193100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20250324 | 193000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20250324 | 192900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20250324 | 192800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20250324 | 192700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20250324 | 192600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20250324 | 192500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20250324 | 192400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20250324 | 192300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20250324 | 192200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20250324 | 192100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20250324 | 192000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20250324 | 191900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20250324 | 191800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20250324 | 191700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20250324 | 191600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20250324 | 191500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20250324 | 191400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20250324 | 191300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20250324 | 191200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20250324 | 191100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20250324 | 191000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20250324 | 190900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 603 |
| 33 | 20250324 | 190800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20250324 | 190700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20250324 | 190600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20250324 | 190500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20250324 | 190400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20250324 | 190300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20250324 | 190200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20250324 | 190100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20250324 | 190000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20250324 | 185900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20250324 | 185800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20250324 | 185700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20250324 | 185600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20250324 | 185500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20250324 | 185400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20250324 | 185300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20250324 | 185200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20250324 | 185100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20250324 | 185000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20250324 | 184900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20250324 | 184800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20250324 | 184700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20250324 | 184600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20250324 | 184500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20250324 | 184400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20250324 | 184300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20250324 | 184200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20250324 | 184100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20250324 | 184000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20250324 | 183900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 603 |
| 63 | 20250324 | 183800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20250324 | 183700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20250324 | 183600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20250324 | 183500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20250324 | 183400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20250324 | 183300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20250324 | 183200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20250324 | 183100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20250324 | 183000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20250324 | 182900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20250324 | 182800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20250324 | 182700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20250324 | 182600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20250324 | 182500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20250324 | 182400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20250324 | 182300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20250324 | 182200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20250324 | 182100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20250324 | 182000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20250324 | 181900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20250324 | 181800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20250324 | 181700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20250324 | 181600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20250324 | 181500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20250324 | 181400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20250324 | 181300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20250324 | 181200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20250324 | 181100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20250324 | 181000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20250324 | 180900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 603 |
| 93 | 20250324 | 180800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20250324 | 180700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20250324 | 180600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20250324 | 180500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20250324 | 180400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20250324 | 180300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20250324 | 180200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20250324 | 180100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20250324 | 180000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20250324 | 175900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20250324 | 175800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20250324 | 175700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20250324 | 175600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20250324 | 175500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20250324 | 175400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20250324 | 175300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20250324 | 175200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20250324 | 175100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20250324 | 175000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20250324 | 174900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20250324 | 174800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20250324 | 174700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20250324 | 174600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20250324 | 174500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20250324 | 174400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20250324 | 174300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20250324 | 174200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20250324 | 174100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20250324 | 174000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20250324 | 173900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 603 |
| 123 | 20250324 | 173800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20250324 | 173700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20250324 | 173600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20250324 | 173500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20250324 | 173400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20250324 | 173300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20250324 | 173200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20250324 | 173100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20250324 | 173000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20250324 | 172900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20250324 | 172800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20250324 | 172700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20250324 | 172600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20250324 | 172500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20250324 | 172400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20250324 | 172300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20250324 | 172200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20250324 | 172100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20250324 | 172000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20250324 | 171900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20250324 | 171800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20250324 | 171700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20250324 | 171600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20250324 | 171500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20250324 | 171400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20250324 | 171300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20250324 | 171200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20250324 | 171100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20250324 | 171000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20250324 | 170900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 603 |
| 153 | 20250324 | 170800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20250324 | 170700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20250324 | 170600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20250324 | 170500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20250324 | 170400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20250324 | 170300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20250324 | 170200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20250324 | 170100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20250324 | 170000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20250324 | 165900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20250324 | 165800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20250324 | 165700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20250324 | 165600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20250324 | 165500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20250324 | 165400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20250324 | 165300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20250324 | 165200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20250324 | 165100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20250324 | 165000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20250324 | 164900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20250324 | 164800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20250324 | 164700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20250324 | 164600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20250324 | 164500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20250324 | 164400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20250324 | 164300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20250324 | 164200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20250324 | 164100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20250324 | 164000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20250324 | 163900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 603 |
| 183 | 20250324 | 163800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20250324 | 163700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20250324 | 163600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20250324 | 163500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20250324 | 163400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20250324 | 163300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20250324 | 163200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20250324 | 163100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20250324 | 163000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20250324 | 162900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20250324 | 162800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20250324 | 162700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20250324 | 162600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20250324 | 162500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20250324 | 162400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20250324 | 162300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20250324 | 162200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20250324 | 162100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20250324 | 162000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20250324 | 161900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20250324 | 161800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20250324 | 161700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20250324 | 161600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20250324 | 161500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20250324 | 161400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20250324 | 161300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20250324 | 161200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20250324 | 161100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20250324 | 161000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20250324 | 160900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 603 |
| 213 | 20250324 | 160800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 214 | 20250324 | 160700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 215 | 20250324 | 160600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 216 | 20250324 | 160500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 217 | 20250324 | 160400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 218 | 20250324 | 160300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 219 | 20250324 | 160200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 220 | 20250324 | 160100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 221 | 20250324 | 160000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 222 | 20250324 | 155900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 223 | 20250324 | 155800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 224 | 20250324 | 155700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 225 | 20250324 | 155600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 226 | 20250324 | 155500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 227 | 20250324 | 155400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 228 | 20250324 | 155300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 229 | 20250324 | 155200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 230 | 20250324 | 155100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 231 | 20250324 | 155000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 232 | 20250324 | 154900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 233 | 20250324 | 154800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 234 | 20250324 | 154700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 235 | 20250324 | 154600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 236 | 20250324 | 154500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 237 | 20250324 | 154400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 238 | 20250324 | 154300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 239 | 20250324 | 154200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 240 | 20250324 | 154100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 241 | 20250324 | 154000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 242 | 20250324 | 153900 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 603 |
| 243 | 20250324 | 153800 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 244 | 20250324 | 153700 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 245 | 20250324 | 153600 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 246 | 20250324 | 153500 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 247 | 20250324 | 153400 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 248 | 20250324 | 153300 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 249 | 20250324 | 153200 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 250 | 20250324 | 153100 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 251 | 20250324 | 153000 | 1467196500 | 20800 | 20800 | 20800 | 20800 | 603 |
| 252 | 20250324 | 152900 | 1454654100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 253 | 20250324 | 152800 | 1454654100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 254 | 20250324 | 152700 | 1454654100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 255 | 20250324 | 152600 | 1454654100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 256 | 20250324 | 152500 | 1454654100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 257 | 20250324 | 152400 | 1454654100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 258 | 20250324 | 152300 | 1454654100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 259 | 20250324 | 152200 | 1454654100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 260 | 20250324 | 152100 | 1454654100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 261 | 20250324 | 152000 | 1454654100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 262 | 20250324 | 151900 | 1454654100 | 20700 | 20750 | 20800 | 20700 | 88 |
| 263 | 20250324 | 151800 | 1452826150 | 20750 | 20700 | 20750 | 20700 | 9 |
| 264 | 20250324 | 151700 | 1452639800 | 20750 | 20700 | 20750 | 20650 | 336 |
| 265 | 20250324 | 151600 | 1445697300 | 20700 | 20800 | 20800 | 20700 | 618 |
| 266 | 20250324 | 151500 | 1432904400 | 20700 | 20650 | 20800 | 20650 | 1167 |
| 267 | 20250324 | 151400 | 1408706050 | 20700 | 20800 | 20800 | 20650 | 897 |
| 268 | 20250324 | 151300 | 1390160150 | 20700 | 20700 | 20800 | 20700 | 613 |
| 269 | 20250324 | 151200 | 1377470950 | 20700 | 20800 | 20800 | 20700 | 614 |
| 270 | 20250324 | 151100 | 1364760850 | 20700 | 20750 | 20800 | 20700 | 1053 |
| 271 | 20250324 | 151000 | 1342941400 | 20750 | 20750 | 20850 | 20700 | 736 |
| 272 | 20250324 | 150900 | 1327662650 | 20750 | 20750 | 20850 | 20750 | 1112 |
| 273 | 20250324 | 150800 | 1304586800 | 20750 | 20800 | 20800 | 20750 | 549 |
| 274 | 20250324 | 150700 | 1293194950 | 20800 | 20800 | 20800 | 20750 | 613 |
| 275 | 20250324 | 150600 | 1280473250 | 20850 | 20850 | 20850 | 20800 | 684 |
| 276 | 20250324 | 150500 | 1266245400 | 20900 | 20850 | 20900 | 20800 | 662 |
| 277 | 20250324 | 150400 | 1252456250 | 20800 | 20900 | 20900 | 20800 | 279 |
| 278 | 20250324 | 150300 | 1246652700 | 20900 | 20900 | 20900 | 20900 | 1 |
| 279 | 20250324 | 150200 | 1246631800 | 20850 | 20850 | 20900 | 20850 | 131 |
| 280 | 20250324 | 150100 | 1243897800 | 20850 | 20850 | 20850 | 20850 | 96 |
| 281 | 20250324 | 150000 | 1241896200 | 20950 | 20950 | 20950 | 20850 | 275 |
| 282 | 20250324 | 145900 | 1236162000 | 20950 | 20900 | 20950 | 20850 | 323 |
| 283 | 20250324 | 145800 | 1229424750 | 20900 | 20950 | 20950 | 20900 | 2 |
| 284 | 20250324 | 145700 | 1229382900 | 20950 | 20950 | 20950 | 20950 | 1 |
| 285 | 20250324 | 145600 | 1229361950 | 20900 | 20850 | 21000 | 20800 | 2747 |
| 286 | 20250324 | 145500 | 1171879050 | 20900 | 20950 | 21000 | 20850 | 281 |
| 287 | 20250324 | 145400 | 1165998050 | 21000 | 21000 | 21000 | 20950 | 222 |
| 288 | 20250324 | 145300 | 1161338700 | 20850 | 21000 | 21000 | 20850 | 213 |
| 289 | 20250324 | 145200 | 1156866750 | 20850 | 20950 | 21000 | 20850 | 294 |
| 290 | 20250324 | 145100 | 1150708600 | 20950 | 20900 | 20950 | 20900 | 271 |
| 291 | 20250324 | 145000 | 1145041550 | 20850 | 20900 | 20900 | 20850 | 1021 |
| 292 | 20250324 | 144900 | 1123737150 | 20900 | 20950 | 21000 | 20850 | 608 |
| 293 | 20250324 | 144800 | 1111029500 | 21000 | 21000 | 21000 | 20950 | 321 |
| 294 | 20250324 | 144700 | 1104288600 | 21000 | 20950 | 21000 | 20950 | 331 |
| 295 | 20250324 | 144600 | 1097346050 | 20900 | 20900 | 20950 | 20900 | 258 |
| 296 | 20250324 | 144500 | 1091945500 | 20850 | 21000 | 21000 | 20850 | 570 |
| 297 | 20250324 | 144400 | 1080023100 | 21000 | 21000 | 21000 | 21000 | 271 |
| 298 | 20250324 | 144300 | 1074332100 | 21000 | 20950 | 21000 | 20950 | 217 |
| 299 | 20250324 | 144200 | 1069784700 | 20950 | 20950 | 20950 | 20850 | 358 |
| 300 | 20250324 | 144100 | 1062287650 | 20900 | 20950 | 21000 | 20850 | 1915 |
| 301 | 20250324 | 144000 | 1022337850 | 20950 | 20950 | 20950 | 20850 | 591 |
| 302 | 20250324 | 143900 | 1009980300 | 20950 | 20950 | 21000 | 20900 | 660 |
| 303 | 20250324 | 143800 | 996170550 | 20950 | 21000 | 21000 | 20950 | 267 |
| 304 | 20250324 | 143700 | 990570350 | 20950 | 21000 | 21000 | 20950 | 194 |
| 305 | 20250324 | 143600 | 986499200 | 21000 | 20950 | 21000 | 20900 | 439 |
| 306 | 20250324 | 143500 | 977287300 | 20950 | 21050 | 21050 | 20900 | 913 |
| 307 | 20250324 | 143400 | 958167150 | 21050 | 21050 | 21050 | 21050 | 275 |
| 308 | 20250324 | 143300 | 952378400 | 21000 | 21050 | 21100 | 20950 | 1067 |
| 309 | 20250324 | 143200 | 929935800 | 21050 | 21050 | 21050 | 20950 | 298 |
| 310 | 20250324 | 143100 | 923664450 | 21050 | 21050 | 21050 | 21050 | 361 |
| 311 | 20250324 | 143000 | 916065400 | 21000 | 21000 | 21050 | 21000 | 227 |
| 312 | 20250324 | 142900 | 911291650 | 21000 | 21050 | 21050 | 20950 | 670 |
| 313 | 20250324 | 142800 | 897235650 | 21000 | 21050 | 21050 | 20950 | 555 |
| 314 | 20250324 | 142700 | 885562950 | 21050 | 21050 | 21050 | 21000 | 253 |
| 315 | 20250324 | 142600 | 880237400 | 21050 | 21050 | 21050 | 21050 | 265 |
| 316 | 20250324 | 142500 | 874659150 | 21050 | 21050 | 21050 | 20950 | 799 |
| 317 | 20250324 | 142400 | 857862300 | 21050 | 21050 | 21050 | 21000 | 449 |
| 318 | 20250324 | 142300 | 848419900 | 21050 | 20950 | 21050 | 20950 | 503 |
| 319 | 20250324 | 142200 | 837832150 | 21050 | 21050 | 21050 | 21050 | 379 |
| 320 | 20250324 | 142100 | 829854200 | 21000 | 21050 | 21050 | 21000 | 343 |
| 321 | 20250324 | 142000 | 822635250 | 21000 | 21000 | 21050 | 20950 | 453 |
| 322 | 20250324 | 141900 | 813117550 | 21050 | 21000 | 21050 | 21000 | 302 |
| 323 | 20250324 | 141800 | 806770150 | 20950 | 21000 | 21050 | 20950 | 333 |
| 324 | 20250324 | 141700 | 799777800 | 21000 | 21000 | 21000 | 21000 | 321 |
| 325 | 20250324 | 141600 | 793036800 | 21000 | 21000 | 21000 | 20950 | 412 |
| 326 | 20250324 | 141500 | 784384850 | 21000 | 20950 | 21000 | 20950 | 424 |
| 327 | 20250324 | 141400 | 775483550 | 21000 | 21000 | 21000 | 20950 | 416 |
| 328 | 20250324 | 141300 | 766751400 | 21000 | 21000 | 21000 | 20950 | 325 |
| 329 | 20250324 | 141200 | 759927400 | 21000 | 21000 | 21000 | 20950 | 451 |
| 330 | 20250324 | 141100 | 750462600 | 21000 | 20900 | 21000 | 20900 | 474 |
| 331 | 20250324 | 141000 | 740516150 | 21000 | 20950 | 21000 | 20950 | 256 |
| 332 | 20250324 | 140900 | 735143350 | 20950 | 20900 | 21050 | 20900 | 2072 |
| 333 | 20250324 | 140800 | 691693050 | 20950 | 20950 | 20950 | 20900 | 345 |
| 334 | 20250324 | 140700 | 684468050 | 20950 | 20950 | 20950 | 20950 | 332 |
| 335 | 20250324 | 140600 | 677512650 | 20900 | 20800 | 20950 | 20800 | 1829 |
| 336 | 20250324 | 140500 | 639275650 | 20850 | 20800 | 20850 | 20800 | 202 |
| 337 | 20250324 | 140400 | 635073950 | 20800 | 20800 | 20800 | 20750 | 18 |
| 338 | 20250324 | 140300 | 634700300 | 20800 | 20800 | 20800 | 20750 | 52 |
| 339 | 20250324 | 140200 | 633621200 | 20800 | 20800 | 20800 | 20800 | 2 |
| 340 | 20250324 | 140100 | 633579600 | 20800 | 20750 | 20800 | 20750 | 159 |
| 341 | 20250324 | 140000 | 630280300 | 20800 | 20750 | 20800 | 20750 | 303 |
| 342 | 20250324 | 135900 | 623992950 | 20800 | 20800 | 20800 | 20750 | 31 |
| 343 | 20250324 | 135800 | 623348600 | 20800 | 20800 | 20800 | 20750 | 31 |
| 344 | 20250324 | 135700 | 622705200 | 20750 | 20750 | 20750 | 20750 | 14 |
| 345 | 20250324 | 135600 | 622414700 | 20750 | 20750 | 20800 | 20750 | 41 |
| 346 | 20250324 | 135500 | 621563800 | 20800 | 20800 | 20800 | 20800 | 4 |
| 347 | 20250324 | 135400 | 621480600 | 20800 | 20800 | 20800 | 20750 | 49 |
| 348 | 20250324 | 135300 | 620463750 | 20800 | 20750 | 20800 | 20750 | 24 |
| 349 | 20250324 | 135200 | 619965700 | 20800 | 20800 | 20800 | 20800 | 43 |
| 350 | 20250324 | 135100 | 619071300 | 20750 | 20750 | 20800 | 20750 | 364 |
| 351 | 20250324 | 135000 | 611517900 | 20800 | 20800 | 20800 | 20800 | 22 |
| 352 | 20250324 | 134900 | 611060300 | 20800 | 20750 | 20800 | 20750 | 24 |
| 353 | 20250324 | 134800 | 610562250 | 20800 | 20800 | 20800 | 20750 | 4 |
| 354 | 20250324 | 134700 | 610479100 | 20750 | 20800 | 20800 | 20750 | 43 |
| 355 | 20250324 | 134600 | 609586800 | 20800 | 20750 | 20800 | 20750 | 26 |
| 356 | 20250324 | 134500 | 609047150 | 20800 | 20800 | 20800 | 20800 | 4 |
| 357 | 20250324 | 134400 | 608963950 | 20800 | 20750 | 20800 | 20750 | 1262 |
| 358 | 20250324 | 134300 | 582716400 | 20800 | 20800 | 20800 | 20800 | 20 |
| 359 | 20250324 | 134200 | 582300400 | 20800 | 20800 | 20800 | 20750 | 26 |
| 360 | 20250324 | 134100 | 581760750 | 20800 | 20800 | 20800 | 20800 | 19 |
| 361 | 20250324 | 134000 | 581365550 | 20800 | 20800 | 20800 | 20750 | 47 |
| 362 | 20250324 | 133900 | 580390200 | 20750 | 20750 | 20800 | 20750 | 26 |
| 363 | 20250324 | 133800 | 579850600 | 20800 | 20800 | 20800 | 20800 | 24 |
| 364 | 20250324 | 133700 | 579351400 | 20750 | 20800 | 20800 | 20750 | 39 |
| 365 | 20250324 | 133600 | 578542100 | 20800 | 20800 | 20800 | 20800 | 1 |
| 366 | 20250324 | 133500 | 578521300 | 20800 | 20800 | 20800 | 20750 | 31 |
| 367 | 20250324 | 133400 | 577877650 | 20800 | 20800 | 20800 | 20800 | 1 |
| 368 | 20250324 | 133300 | 577856850 | 20750 | 20800 | 20800 | 20750 | 70 |
| 369 | 20250324 | 133200 | 576404200 | 20750 | 20750 | 20750 | 20750 | 23 |
| 370 | 20250324 | 133100 | 575926950 | 20800 | 20700 | 20800 | 20700 | 1260 |
| 371 | 20250324 | 133000 | 549803200 | 20750 | 20700 | 20750 | 20700 | 569 |
| 372 | 20250324 | 132900 | 538023300 | 20750 | 20750 | 20750 | 20700 | 8 |
| 373 | 20250324 | 132800 | 537857500 | 20700 | 20750 | 20750 | 20700 | 56 |
| 374 | 20250324 | 132700 | 536698150 | 20750 | 20700 | 20750 | 20700 | 98 |
| 375 | 20250324 | 132600 | 534665900 | 20700 | 20750 | 20750 | 20700 | 24 |
| 376 | 20250324 | 132500 | 534169050 | 20750 | 20700 | 20750 | 20700 | 26 |
| 377 | 20250324 | 132400 | 533630700 | 20750 | 20750 | 20750 | 20700 | 331 |
| 378 | 20250324 | 132300 | 526762500 | 20750 | 20800 | 20800 | 20750 | 38 |
| 379 | 20250324 | 132200 | 525973900 | 20800 | 20800 | 20800 | 20800 | 1 |
| 380 | 20250324 | 132100 | 525953100 | 20800 | 20800 | 20800 | 20750 | 49 |
| 381 | 20250324 | 132000 | 524935100 | 20800 | 20750 | 20800 | 20750 | 23 |
| 382 | 20250324 | 131900 | 524457800 | 20750 | 20775 | 20800 | 20750 | 25 |
| 383 | 20250324 | 131800 | 523938975 | 20800 | 20750 | 20800 | 20750 | 25 |
| 384 | 20250324 | 131700 | 523420125 | 20800 | 20800 | 20800 | 20750 | 21 |
| 385 | 20250324 | 131600 | 522983375 | 20800 | 20800 | 20800 | 20750 | 41 |
| 386 | 20250324 | 131500 | 522132525 | 20800 | 20800 | 20800 | 20800 | 2 |
| 387 | 20250324 | 131400 | 522090925 | 20800 | 20800 | 20800 | 20750 | 43 |
| 388 | 20250324 | 131300 | 521197675 | 20800 | 20750 | 20800 | 20750 | 27 |
| 389 | 20250324 | 131200 | 520637275 | 20750 | 20800 | 20800 | 20750 | 23 |
| 390 | 20250324 | 131100 | 520159975 | 20800 | 20750 | 20800 | 20750 | 48 |
| 391 | 20250324 | 131000 | 519162725 | 20750 | 20750 | 20750 | 20750 | 0 |
| 392 | 20250324 | 130900 | 519162725 | 20750 | 20750 | 20800 | 20750 | 38 |
| 393 | 20250324 | 130800 | 518374175 | 20800 | 20800 | 20800 | 20800 | 23 |
| 394 | 20250324 | 130700 | 517895775 | 20750 | 20800 | 20800 | 20750 | 24 |
| 395 | 20250324 | 130600 | 517397725 | 20800 | 20800 | 20800 | 20750 | 48 |
| 396 | 20250324 | 130500 | 516400575 | 20750 | 20800 | 20800 | 20750 | 23 |
| 397 | 20250324 | 130400 | 515923275 | 20800 | 20750 | 20800 | 20750 | 30 |
| 398 | 20250324 | 130300 | 515300625 | 20800 | 20800 | 20800 | 20800 | 2 |
| 399 | 20250324 | 130200 | 515259025 | 20750 | 20750 | 20800 | 20750 | 74 |
| 400 | 20250324 | 130100 | 513722775 | 20800 | 20800 | 20800 | 20750 | 7 |
| 401 | 20250324 | 130000 | 513577225 | 20750 | 20750 | 20750 | 20750 | 23 |
| 402 | 20250324 | 125900 | 513099975 | 20800 | 20800 | 20800 | 20750 | 28 |
| 403 | 20250324 | 125800 | 512518825 | 20800 | 20800 | 20850 | 20800 | 139 |
| 404 | 20250324 | 125700 | 509627575 | 20850 | 20750 | 20850 | 20750 | 97 |
| 405 | 20250324 | 125600 | 507611125 | 20750 | 20750 | 20800 | 20750 | 31 |
| 406 | 20250324 | 125500 | 506967325 | 20800 | 20800 | 20800 | 20750 | 25 |
| 407 | 20250324 | 125400 | 506448425 | 20800 | 20800 | 20800 | 20800 | 1 |
| 408 | 20250324 | 125300 | 506427625 | 20800 | 20800 | 20850 | 20800 | 113 |
| 409 | 20250324 | 125200 | 504077175 | 20800 | 20750 | 20800 | 20700 | 735 |
| 410 | 20250324 | 125100 | 488823975 | 20750 | 20750 | 20800 | 20750 | 151 |
| 411 | 20250324 | 125000 | 485687875 | 20750 | 20700 | 20750 | 20700 | 24 |
| 412 | 20250324 | 124900 | 485191025 | 20750 | 20750 | 20750 | 20700 | 22 |
| 413 | 20250324 | 124800 | 484735525 | 20750 | 20800 | 20800 | 20750 | 22 |
| 414 | 20250324 | 124700 | 484277975 | 20800 | 20800 | 20800 | 20800 | 2 |
| 415 | 20250324 | 124600 | 484236375 | 20750 | 20750 | 20750 | 20700 | 26 |
| 416 | 20250324 | 124500 | 483698025 | 20700 | 20750 | 20750 | 20700 | 40 |
| 417 | 20250324 | 124400 | 482869075 | 20750 | 20750 | 20750 | 20700 | 5 |
| 418 | 20250324 | 124300 | 482765375 | 20750 | 20700 | 20750 | 20700 | 84 |
| 419 | 20250324 | 124200 | 481023525 | 20750 | 20700 | 20750 | 20700 | 21 |
| 420 | 20250324 | 124100 | 480588775 | 20750 | 20750 | 20750 | 20700 | 36 |
| 421 | 20250324 | 124000 | 479842875 | 20750 | 20750 | 20750 | 20750 | 0 |
| 422 | 20250324 | 123900 | 479842875 | 20750 | 20800 | 20800 | 20750 | 26 |
| 423 | 20250324 | 123800 | 479303225 | 20750 | 20800 | 20800 | 20750 | 22 |
| 424 | 20250324 | 123700 | 478846675 | 20750 | 20800 | 20800 | 20750 | 24 |
| 425 | 20250324 | 123600 | 478348575 | 20800 | 20800 | 20800 | 20750 | 43 |
| 426 | 20250324 | 123500 | 477455325 | 20800 | 20750 | 20800 | 20750 | 19 |
| 427 | 20250324 | 123400 | 477061025 | 20800 | 20800 | 20800 | 20750 | 27 |
| 428 | 20250324 | 123300 | 476500525 | 20800 | 20750 | 20800 | 20750 | 76 |
| 429 | 20250324 | 123200 | 474923425 | 20700 | 20700 | 20750 | 20700 | 191 |
| 430 | 20250324 | 123100 | 470962475 | 20750 | 20700 | 20750 | 20700 | 24 |
| 431 | 20250324 | 123000 | 470465575 | 20750 | 20750 | 20750 | 20750 | 21 |
| 432 | 20250324 | 122900 | 470029825 | 20750 | 20700 | 20750 | 20700 | 26 |
| 433 | 20250324 | 122800 | 469491475 | 20700 | 20700 | 20700 | 20700 | 16 |
| 434 | 20250324 | 122700 | 469160275 | 20750 | 20750 | 20750 | 20700 | 25 |
| 435 | 20250324 | 122600 | 468642625 | 20750 | 20750 | 20750 | 20750 | 22 |
| 436 | 20250324 | 122500 | 468186125 | 20700 | 20700 | 20750 | 20700 | 52 |
| 437 | 20250324 | 122400 | 467109525 | 20750 | 20750 | 20750 | 20700 | 25 |
| 438 | 20250324 | 122300 | 466591925 | 20750 | 20750 | 20750 | 20750 | 53 |
| 439 | 20250324 | 122200 | 465492175 | 20700 | 20700 | 20700 | 20700 | 24 |
| 440 | 20250324 | 122100 | 464995375 | 20750 | 20750 | 20750 | 20700 | 98 |
| 441 | 20250324 | 122000 | 462962625 | 20750 | 20700 | 20750 | 20700 | 25 |
| 442 | 20250324 | 121900 | 462445025 | 20750 | 20750 | 20750 | 20750 | 2 |
| 443 | 20250324 | 121800 | 462403525 | 20700 | 20750 | 20750 | 20700 | 66 |
| 444 | 20250324 | 121700 | 461036275 | 20750 | 20700 | 20750 | 20700 | 24 |
| 445 | 20250324 | 121600 | 460539375 | 20750 | 20750 | 20750 | 20750 | 3 |
| 446 | 20250324 | 121500 | 460477125 | 20750 | 20700 | 20750 | 20700 | 25 |
| 447 | 20250324 | 121400 | 459959525 | 20700 | 20750 | 20750 | 20700 | 19 |
| 448 | 20250324 | 121300 | 459566125 | 20750 | 20700 | 20750 | 20700 | 24 |
| 449 | 20250324 | 121200 | 459069225 | 20750 | 20750 | 20750 | 20750 | 3 |
| 450 | 20250324 | 121100 | 459006975 | 20750 | 20750 | 20750 | 20700 | 73 |
| 451 | 20250324 | 121000 | 457494375 | 20750 | 20700 | 20750 | 20700 | 24 |
| 452 | 20250324 | 120900 | 456997525 | 20750 | 20750 | 20750 | 20750 | 3 |
| 453 | 20250324 | 120800 | 456935275 | 20700 | 20750 | 20750 | 20700 | 455 |
| 454 | 20250324 | 120700 | 447516675 | 20750 | 20750 | 20750 | 20750 | 4 |
| 455 | 20250324 | 120600 | 447433675 | 20700 | 20750 | 20750 | 20700 | 25 |
| 456 | 20250324 | 120500 | 446916075 | 20700 | 20700 | 20700 | 20700 | 201 |
| 457 | 20250324 | 120400 | 442755375 | 20750 | 20750 | 20750 | 20700 | 24 |
| 458 | 20250324 | 120300 | 442258375 | 20750 | 20700 | 20750 | 20700 | 25 |
| 459 | 20250324 | 120200 | 441740725 | 20750 | 20750 | 20750 | 20750 | 3 |
| 460 | 20250324 | 120100 | 441678475 | 20700 | 20700 | 20750 | 20700 | 43 |
| 461 | 20250324 | 120000 | 440788325 | 20700 | 20750 | 20750 | 20700 | 56 |
| 462 | 20250324 | 115900 | 439628975 | 20750 | 20750 | 20750 | 20700 | 25 |
| 463 | 20250324 | 115800 | 439111325 | 20750 | 20700 | 20750 | 20700 | 73 |
| 464 | 20250324 | 115700 | 437599975 | 20700 | 20750 | 20750 | 20700 | 27 |
| 465 | 20250324 | 115600 | 437040775 | 20750 | 20750 | 20750 | 20700 | 24 |
| 466 | 20250324 | 115500 | 436543875 | 20750 | 20750 | 20750 | 20700 | 183 |
| 467 | 20250324 | 115400 | 432755675 | 20750 | 20750 | 20750 | 20700 | 65 |
| 468 | 20250324 | 115300 | 431408925 | 20750 | 20750 | 20750 | 20750 | 7 |
| 469 | 20250324 | 115200 | 431263675 | 20750 | 20750 | 20750 | 20700 | 49 |
| 470 | 20250324 | 115100 | 430248025 | 20750 | 20700 | 20750 | 20700 | 39 |
| 471 | 20250324 | 115000 | 429439875 | 20700 | 20800 | 20800 | 20700 | 909 |
| 472 | 20250324 | 114900 | 410579125 | 20800 | 20750 | 20800 | 20750 | 57 |
| 473 | 20250324 | 114800 | 409396325 | 20800 | 20800 | 20800 | 20800 | 20 |
| 474 | 20250324 | 114700 | 408980325 | 20750 | 20800 | 20800 | 20750 | 31 |
| 475 | 20250324 | 114600 | 408336725 | 20800 | 20800 | 20800 | 20750 | 5 |
| 476 | 20250324 | 114500 | 408232775 | 20750 | 20750 | 20750 | 20750 | 22 |
| 477 | 20250324 | 114400 | 407776275 | 20800 | 20750 | 20800 | 20750 | 50 |
| 478 | 20250324 | 114300 | 406738375 | 20800 | 20800 | 20800 | 20800 | 32 |
| 479 | 20250324 | 114200 | 406072775 | 20800 | 20800 | 20800 | 20750 | 26 |
| 480 | 20250324 | 114100 | 405533075 | 20800 | 20800 | 20800 | 20800 | 0 |
| 481 | 20250324 | 114000 | 405533075 | 20800 | 20850 | 20850 | 20750 | 41 |
| 482 | 20250324 | 113900 | 404681125 | 20850 | 20750 | 20850 | 20750 | 33 |
| 483 | 20250324 | 113800 | 403995725 | 20800 | 20800 | 20800 | 20800 | 3 |
| 484 | 20250324 | 113700 | 403933325 | 20800 | 20800 | 20800 | 20750 | 72 |
| 485 | 20250324 | 113600 | 402436975 | 20800 | 20800 | 20800 | 20800 | 22 |
| 486 | 20250324 | 113500 | 401979375 | 20750 | 20850 | 20850 | 20750 | 3 |
| 487 | 20250324 | 113400 | 401916975 | 20800 | 20800 | 20850 | 20800 | 30 |
| 488 | 20250324 | 113300 | 401292925 | 20750 | 20800 | 20800 | 20750 | 38 |
| 489 | 20250324 | 113200 | 400504325 | 20800 | 20800 | 20800 | 20800 | 3 |
| 490 | 20250324 | 113100 | 400441925 | 20800 | 20850 | 20850 | 20800 | 20 |
| 491 | 20250324 | 113000 | 400024975 | 20800 | 20850 | 20850 | 20750 | 50 |
| 492 | 20250324 | 112900 | 398987225 | 20850 | 20750 | 20850 | 20750 | 3 |
| 493 | 20250324 | 112800 | 398924825 | 20750 | 20800 | 20800 | 20750 | 43 |
| 494 | 20250324 | 112700 | 398031525 | 20800 | 20750 | 20800 | 20750 | 2 |
| 495 | 20250324 | 112600 | 397989975 | 20750 | 20800 | 20850 | 20750 | 19 |
| 496 | 20250324 | 112500 | 397595425 | 20750 | 20800 | 20850 | 20750 | 33 |
| 497 | 20250324 | 112400 | 396909475 | 20850 | 20850 | 20850 | 20850 | 1 |
| 498 | 20250324 | 112300 | 396888625 | 20800 | 20800 | 20800 | 20750 | 49 |
| 499 | 20250324 | 112200 | 395871775 | 20800 | 20800 | 20800 | 20800 | 22 |
| 500 | 20250324 | 112100 | 395414175 | 20800 | 20750 | 20800 | 20750 | 31 |
| 501 | 20250324 | 112000 | 394769625 | 20800 | 20750 | 20800 | 20750 | 17 |
| 502 | 20250324 | 111900 | 394416725 | 20750 | 20800 | 20800 | 20750 | 24 |
| 503 | 20250324 | 111800 | 393918625 | 20750 | 20800 | 20800 | 20750 | 89 |
| 504 | 20250324 | 111700 | 392071825 | 20850 | 20800 | 20850 | 20800 | 3 |
| 505 | 20250324 | 111600 | 392009375 | 20750 | 20800 | 20800 | 20750 | 153 |
| 506 | 20250324 | 111500 | 388829325 | 20800 | 20800 | 20800 | 20800 | 1 |
| 507 | 20250324 | 111400 | 388808525 | 20800 | 20800 | 20800 | 20750 | 24 |
| 508 | 20250324 | 111300 | 388310425 | 20750 | 20750 | 20750 | 20750 | 38 |
| 509 | 20250324 | 111200 | 387521925 | 20800 | 20800 | 20800 | 20800 | 56 |
| 510 | 20250324 | 111100 | 386357125 | 20750 | 20750 | 20750 | 20750 | 22 |
| 511 | 20250324 | 111000 | 385900625 | 20750 | 20750 | 20750 | 20750 | 0 |
| 512 | 20250324 | 110900 | 385900625 | 20750 | 20750 | 20800 | 20750 | 61 |
| 513 | 20250324 | 110800 | 384634175 | 20750 | 20750 | 20750 | 20750 | 0 |
| 514 | 20250324 | 110700 | 384634175 | 20750 | 20750 | 20800 | 20750 | 105 |
| 515 | 20250324 | 110600 | 382453575 | 20750 | 20800 | 20800 | 20750 | 100 |
| 516 | 20250324 | 110500 | 380376075 | 20800 | 20800 | 20800 | 20800 | 183 |
| 517 | 20250324 | 110400 | 376569675 | 20800 | 20850 | 20850 | 20800 | 12 |
| 518 | 20250324 | 110300 | 376319975 | 20850 | 20850 | 20850 | 20850 | 937 |
| 519 | 20250324 | 110200 | 356783525 | 20850 | 20850 | 20900 | 20850 | 240 |
| 520 | 20250324 | 110100 | 351778475 | 20850 | 20850 | 20850 | 20850 | 0 |
| 521 | 20250324 | 110000 | 351778475 | 20850 | 20850 | 20850 | 20850 | 20 |
| 522 | 20250324 | 105900 | 351361475 | 20800 | 20850 | 20850 | 20800 | 24 |
| 523 | 20250324 | 105800 | 350861975 | 20850 | 20850 | 20850 | 20850 | 0 |
| 524 | 20250324 | 105700 | 350861975 | 20850 | 20850 | 20850 | 20850 | 3 |
| 525 | 20250324 | 105600 | 350799425 | 20800 | 20800 | 20800 | 20800 | 0 |
| 526 | 20250324 | 105500 | 350799425 | 20800 | 20800 | 20850 | 20800 | 244 |
| 527 | 20250324 | 105400 | 345723725 | 20800 | 20800 | 20800 | 20800 | 93 |
| 528 | 20250324 | 105300 | 343789325 | 20800 | 20850 | 20850 | 20800 | 41 |
| 529 | 20250324 | 105200 | 342934975 | 20800 | 20825 | 20825 | 20800 | 16 |
| 530 | 20250324 | 105100 | 342602150 | 20800 | 20800 | 20800 | 20800 | 2 |
| 531 | 20250324 | 105000 | 342560550 | 20850 | 20850 | 20850 | 20850 | 0 |
| 532 | 20250324 | 104900 | 342560550 | 20850 | 20800 | 20850 | 20800 | 69 |
| 533 | 20250324 | 104800 | 341122950 | 20800 | 20800 | 20800 | 20800 | 0 |
| 534 | 20250324 | 104700 | 341122950 | 20800 | 20800 | 20800 | 20800 | 6 |
| 535 | 20250324 | 104600 | 340998150 | 20800 | 20800 | 20800 | 20800 | 5 |
| 536 | 20250324 | 104500 | 340894150 | 20800 | 20900 | 20900 | 20800 | 19 |
| 537 | 20250324 | 104400 | 340498850 | 20900 | 20800 | 20900 | 20800 | 151 |
| 538 | 20250324 | 104300 | 337357950 | 20850 | 20850 | 20850 | 20800 | 416 |
| 539 | 20250324 | 104200 | 328684400 | 20850 | 20850 | 20850 | 20850 | 26 |
| 540 | 20250324 | 104100 | 328142300 | 20850 | 20850 | 20850 | 20850 | 130 |
| 541 | 20250324 | 104000 | 325431800 | 20900 | 20900 | 20900 | 20900 | 18 |
| 542 | 20250324 | 103900 | 325055600 | 20850 | 20850 | 20850 | 20850 | 0 |
| 543 | 20250324 | 103800 | 325055600 | 20850 | 20900 | 20900 | 20850 | 33 |
| 544 | 20250324 | 103700 | 324366700 | 20900 | 20850 | 20900 | 20850 | 6 |
| 545 | 20250324 | 103600 | 324241500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 546 | 20250324 | 103500 | 324241500 | 20900 | 20900 | 20900 | 20850 | 31 |
| 547 | 20250324 | 103400 | 323594550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 548 | 20250324 | 103300 | 323594550 | 20900 | 20900 | 20900 | 20900 | 115 |
| 549 | 20250324 | 103200 | 321191050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 550 | 20250324 | 103100 | 321191050 | 20850 | 20900 | 20900 | 20850 | 62 |
| 551 | 20250324 | 103000 | 319896300 | 20900 | 20850 | 20900 | 20850 | 1516 |
| 552 | 20250324 | 102900 | 288213350 | 20850 | 20850 | 20850 | 20850 | 8 |
| 553 | 20250324 | 102800 | 288046550 | 20800 | 20850 | 20850 | 20800 | 47 |
| 554 | 20250324 | 102700 | 287067600 | 20850 | 20850 | 20850 | 20850 | 71 |
| 555 | 20250324 | 102600 | 285587250 | 20850 | 20850 | 20850 | 20850 | 22 |
| 556 | 20250324 | 102500 | 285128550 | 20850 | 20800 | 20850 | 20800 | 29 |
| 557 | 20250324 | 102400 | 284525100 | 20850 | 20900 | 20900 | 20850 | 248 |
| 558 | 20250324 | 102300 | 279353200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 559 | 20250324 | 102200 | 279353200 | 20900 | 20850 | 20900 | 20850 | 72 |
| 560 | 20250324 | 102100 | 277848750 | 20850 | 20850 | 20850 | 20850 | 24 |
| 561 | 20250324 | 102000 | 277348350 | 20900 | 20850 | 20900 | 20850 | 522 |
| 562 | 20250324 | 101900 | 266462500 | 20850 | 20850 | 20850 | 20850 | 3 |
| 563 | 20250324 | 101800 | 266399950 | 20850 | 20850 | 20850 | 20800 | 29 |
| 564 | 20250324 | 101700 | 265796050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 565 | 20250324 | 101600 | 265796050 | 20800 | 20850 | 20850 | 20800 | 73 |
| 566 | 20250324 | 101500 | 264276500 | 20800 | 20800 | 20850 | 20800 | 108 |
| 567 | 20250324 | 101400 | 262029800 | 20800 | 20800 | 20800 | 20750 | 725 |
| 568 | 20250324 | 101300 | 246949950 | 20800 | 20800 | 20800 | 20800 | 30 |
| 569 | 20250324 | 101200 | 246325950 | 20800 | 20800 | 20800 | 20800 | 100 |
| 570 | 20250324 | 101100 | 244245950 | 20850 | 20850 | 20850 | 20800 | 141 |
| 571 | 20250324 | 101000 | 241306950 | 20850 | 20850 | 20850 | 20850 | 1 |
| 572 | 20250324 | 100900 | 241286100 | 20850 | 20850 | 20850 | 20850 | 26 |
| 573 | 20250324 | 100800 | 240744000 | 20900 | 20850 | 20900 | 20850 | 206 |
| 574 | 20250324 | 100700 | 236448850 | 20850 | 20850 | 20850 | 20850 | 28 |
| 575 | 20250324 | 100600 | 235865050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 576 | 20250324 | 100500 | 235865050 | 20900 | 20900 | 20900 | 20900 | 80 |
| 577 | 20250324 | 100400 | 234193050 | 20850 | 20850 | 20850 | 20850 | 15 |
| 578 | 20250324 | 100300 | 233880300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 579 | 20250324 | 100200 | 233880300 | 20900 | 20900 | 20900 | 20900 | 434 |
| 580 | 20250324 | 100100 | 224809700 | 20900 | 20900 | 20900 | 20900 | 64 |
| 581 | 20250324 | 100000 | 223472100 | 20950 | 20875 | 20950 | 20875 | 1294 |
| 582 | 20250324 | 095900 | 196416800 | 20850 | 20850 | 20850 | 20850 | 0 |
| 583 | 20250324 | 095800 | 196416800 | 20850 | 20850 | 20850 | 20850 | 4 |
| 584 | 20250324 | 095700 | 196333400 | 20850 | 20850 | 20850 | 20850 | 42 |
| 585 | 20250324 | 095600 | 195457700 | 20850 | 20900 | 20900 | 20850 | 12 |
| 586 | 20250324 | 095500 | 195207400 | 20850 | 20850 | 20850 | 20850 | 19 |
| 587 | 20250324 | 095400 | 194811250 | 20900 | 20850 | 20900 | 20800 | 107 |
| 588 | 20250324 | 095300 | 192577600 | 20850 | 20850 | 20850 | 20850 | 171 |
| 589 | 20250324 | 095200 | 189012250 | 20850 | 20850 | 20900 | 20850 | 151 |
| 590 | 20250324 | 095100 | 185863050 | 20850 | 20850 | 20850 | 20850 | 99 |
| 591 | 20250324 | 095000 | 183798900 | 20850 | 20850 | 20850 | 20800 | 43 |
| 592 | 20250324 | 094900 | 182903100 | 20850 | 20900 | 20900 | 20850 | 15 |
| 593 | 20250324 | 094800 | 182590250 | 20900 | 20900 | 20900 | 20900 | 20 |
| 594 | 20250324 | 094700 | 182172250 | 20900 | 20800 | 20900 | 20800 | 24 |
| 595 | 20250324 | 094600 | 181672850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 596 | 20250324 | 094500 | 181672850 | 20900 | 20900 | 20900 | 20900 | 23 |
| 597 | 20250324 | 094400 | 181192150 | 20850 | 20850 | 20850 | 20850 | 109 |
| 598 | 20250324 | 094300 | 178919500 | 20850 | 20850 | 20850 | 20850 | 158 |
| 599 | 20250324 | 094200 | 175625200 | 20850 | 20850 | 20850 | 20850 | 96 |
| 600 | 20250324 | 094100 | 173623600 | 20850 | 20800 | 20850 | 20800 | 81 |
| 601 | 20250324 | 094000 | 171934800 | 20800 | 20850 | 20850 | 20800 | 29 |
| 602 | 20250324 | 093900 | 171331400 | 20850 | 20850 | 20850 | 20850 | 125 |
| 603 | 20250324 | 093800 | 168725150 | 20850 | 20800 | 20850 | 20800 | 31 |
| 604 | 20250324 | 093700 | 168080300 | 20800 | 20800 | 20800 | 20800 | 80 |
| 605 | 20250324 | 093600 | 166416300 | 20850 | 20850 | 20850 | 20850 | 169 |
| 606 | 20250324 | 093500 | 162892650 | 20850 | 20850 | 20850 | 20850 | 3 |
| 607 | 20250324 | 093400 | 162830100 | 20850 | 20850 | 20850 | 20850 | 53 |
| 608 | 20250324 | 093300 | 161725050 | 20850 | 20850 | 20850 | 20800 | 213 |
| 609 | 20250324 | 093200 | 157285150 | 20850 | 20850 | 20850 | 20850 | 3 |
| 610 | 20250324 | 093100 | 157222600 | 20850 | 20800 | 20850 | 20800 | 34 |
| 611 | 20250324 | 093000 | 156515350 | 20850 | 20850 | 20850 | 20800 | 35 |
| 612 | 20250324 | 092900 | 155786450 | 20800 | 20800 | 20850 | 20800 | 54 |
| 613 | 20250324 | 092800 | 154662750 | 20800 | 20800 | 20800 | 20800 | 105 |
| 614 | 20250324 | 092700 | 152478750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 615 | 20250324 | 092600 | 152478750 | 20850 | 20850 | 20900 | 20850 | 478 |
| 616 | 20250324 | 092500 | 142510450 | 20850 | 20850 | 20850 | 20850 | 183 |
| 617 | 20250324 | 092400 | 138694900 | 20800 | 20850 | 20850 | 20800 | 97 |
| 618 | 20250324 | 092300 | 136672950 | 20800 | 20900 | 20900 | 20800 | 21 |
| 619 | 20250324 | 092200 | 136235750 | 20850 | 20850 | 20850 | 20850 | 58 |
| 620 | 20250324 | 092100 | 135026450 | 20900 | 20850 | 20900 | 20850 | 98 |
| 621 | 20250324 | 092000 | 132981300 | 20850 | 20850 | 20950 | 20850 | 632 |
| 622 | 20250324 | 091900 | 119790600 | 20850 | 20900 | 20900 | 20850 | 34 |
| 623 | 20250324 | 091800 | 119080950 | 20900 | 20900 | 20900 | 20900 | 4 |
| 624 | 20250324 | 091700 | 118997350 | 20900 | 20900 | 20900 | 20900 | 91 |
| 625 | 20250324 | 091600 | 117095450 | 20850 | 20900 | 20900 | 20850 | 95 |
| 626 | 20250324 | 091500 | 115111600 | 20900 | 20900 | 20950 | 20900 | 309 |
| 627 | 20250324 | 091400 | 108652850 | 20950 | 20950 | 20950 | 20850 | 325 |
| 628 | 20250324 | 091300 | 101845100 | 20950 | 20950 | 20950 | 20950 | 128 |
| 629 | 20250324 | 091200 | 99163500 | 20950 | 20850 | 20950 | 20850 | 645 |
| 630 | 20250324 | 091100 | 85665450 | 20950 | 20900 | 20950 | 20850 | 737 |
| 631 | 20250324 | 091000 | 70276500 | 20950 | 20900 | 20950 | 20900 | 66 |
| 632 | 20250324 | 090900 | 68894850 | 20900 | 20800 | 20900 | 20800 | 29 |
| 633 | 20250324 | 090800 | 68290350 | 20900 | 20850 | 20900 | 20800 | 1052 |
| 634 | 20250324 | 090700 | 46343300 | 20850 | 20900 | 20900 | 20850 | 30 |
| 635 | 20250324 | 090600 | 45717700 | 20850 | 20900 | 20900 | 20850 | 52 |
| 636 | 20250324 | 090500 | 44633450 | 20900 | 20850 | 20900 | 20850 | 54 |
| 637 | 20250324 | 090400 | 43507450 | 20850 | 20850 | 20850 | 20850 | 170 |
| 638 | 20250324 | 090300 | 39962950 | 20850 | 20900 | 20900 | 20850 | 74 |
| 639 | 20250324 | 090200 | 38419000 | 20850 | 20800 | 20900 | 20800 | 219 |
| 640 | 20250324 | 090100 | 33852700 | 20750 | 20800 | 20850 | 20750 | 291 |
| 641 | 20250324 | 090000 | 27794100 | 20850 | 20900 | 20900 | 20850 | 1330 |