31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 184100 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 751 |
| 3 | 20250324 | 184000 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20250324 | 183900 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20250324 | 183800 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20250324 | 183700 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20250324 | 183600 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20250324 | 183500 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20250324 | 183400 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20250324 | 183300 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20250324 | 183200 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20250324 | 183100 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20250324 | 183000 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20250324 | 182900 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20250324 | 182800 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20250324 | 182700 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20250324 | 182600 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20250324 | 182500 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20250324 | 182400 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20250324 | 182300 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20250324 | 182200 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20250324 | 182100 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20250324 | 182000 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20250324 | 181900 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20250324 | 181800 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20250324 | 181700 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20250324 | 181600 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20250324 | 181500 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20250324 | 181400 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20250324 | 181300 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20250324 | 181200 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20250324 | 181100 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 751 |
| 33 | 20250324 | 181000 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20250324 | 180900 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20250324 | 180800 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20250324 | 180700 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20250324 | 180600 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20250324 | 180500 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20250324 | 180400 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20250324 | 180300 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20250324 | 180200 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20250324 | 180100 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20250324 | 180000 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20250324 | 175900 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20250324 | 175800 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20250324 | 175700 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20250324 | 175600 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20250324 | 175500 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20250324 | 175400 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20250324 | 175300 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20250324 | 175200 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20250324 | 175100 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20250324 | 175000 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20250324 | 174900 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20250324 | 174800 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20250324 | 174700 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20250324 | 174600 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20250324 | 174500 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20250324 | 174400 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20250324 | 174300 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20250324 | 174200 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20250324 | 174100 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 751 |
| 63 | 20250324 | 174000 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20250324 | 173900 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20250324 | 173800 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20250324 | 173700 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20250324 | 173600 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20250324 | 173500 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20250324 | 173400 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20250324 | 173300 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20250324 | 173200 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20250324 | 173100 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20250324 | 173000 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20250324 | 172900 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20250324 | 172800 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20250324 | 172700 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20250324 | 172600 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20250324 | 172500 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20250324 | 172400 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20250324 | 172300 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20250324 | 172200 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20250324 | 172100 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20250324 | 172000 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20250324 | 171900 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20250324 | 171800 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20250324 | 171700 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20250324 | 171600 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20250324 | 171500 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20250324 | 171400 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20250324 | 171300 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20250324 | 171200 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20250324 | 171100 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 751 |
| 93 | 20250324 | 171000 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20250324 | 170900 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20250324 | 170800 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20250324 | 170700 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20250324 | 170600 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20250324 | 170500 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20250324 | 170400 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20250324 | 170300 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20250324 | 170200 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20250324 | 170100 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20250324 | 170000 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20250324 | 165900 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20250324 | 165800 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20250324 | 165700 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20250324 | 165600 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20250324 | 165500 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20250324 | 165400 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20250324 | 165300 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20250324 | 165200 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20250324 | 165100 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20250324 | 165000 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20250324 | 164900 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20250324 | 164800 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20250324 | 164700 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20250324 | 164600 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20250324 | 164500 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20250324 | 164400 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20250324 | 164300 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20250324 | 164200 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20250324 | 164100 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 751 |
| 123 | 20250324 | 164000 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20250324 | 163900 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20250324 | 163800 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20250324 | 163700 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20250324 | 163600 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20250324 | 163500 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20250324 | 163400 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20250324 | 163300 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20250324 | 163200 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20250324 | 163100 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20250324 | 163000 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20250324 | 162900 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20250324 | 162800 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20250324 | 162700 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20250324 | 162600 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20250324 | 162500 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20250324 | 162400 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20250324 | 162300 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20250324 | 162200 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20250324 | 162100 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20250324 | 162000 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20250324 | 161900 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20250324 | 161800 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20250324 | 161700 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20250324 | 161600 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20250324 | 161500 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20250324 | 161400 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20250324 | 161300 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20250324 | 161200 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20250324 | 161100 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 751 |
| 153 | 20250324 | 161000 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20250324 | 160900 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20250324 | 160800 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20250324 | 160700 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20250324 | 160600 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20250324 | 160500 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20250324 | 160400 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20250324 | 160300 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20250324 | 160200 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20250324 | 160100 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20250324 | 160000 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20250324 | 155900 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20250324 | 155800 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20250324 | 155700 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20250324 | 155600 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20250324 | 155500 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20250324 | 155400 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20250324 | 155300 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20250324 | 155200 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20250324 | 155100 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20250324 | 155000 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20250324 | 154900 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20250324 | 154800 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20250324 | 154700 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20250324 | 154600 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20250324 | 154500 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20250324 | 154400 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20250324 | 154300 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20250324 | 154200 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20250324 | 154100 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 751 |
| 183 | 20250324 | 154000 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20250324 | 153900 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20250324 | 153800 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20250324 | 153700 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20250324 | 153600 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20250324 | 153500 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20250324 | 153400 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20250324 | 153300 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20250324 | 153200 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20250324 | 153100 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20250324 | 153000 | 2495405550 | 33550 | 33550 | 33550 | 33550 | 751 |
| 194 | 20250324 | 152900 | 2470209500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20250324 | 152800 | 2470209500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20250324 | 152700 | 2470209500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20250324 | 152600 | 2470209500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20250324 | 152500 | 2470209500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20250324 | 152400 | 2470209500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20250324 | 152300 | 2470209500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20250324 | 152200 | 2470209500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20250324 | 152100 | 2470209500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20250324 | 152000 | 2470209500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20250324 | 151900 | 2470209500 | 33600 | 33600 | 33700 | 33500 | 725 |
| 205 | 20250324 | 151800 | 2445894700 | 33600 | 33600 | 33650 | 33600 | 37 |
| 206 | 20250324 | 151700 | 2444650650 | 33600 | 33650 | 33650 | 33600 | 18 |
| 207 | 20250324 | 151600 | 2444045350 | 33600 | 33650 | 33650 | 33600 | 137 |
| 208 | 20250324 | 151500 | 2439437700 | 33700 | 33700 | 33700 | 33650 | 52 |
| 209 | 20250324 | 151400 | 2437685350 | 33700 | 33700 | 33700 | 33700 | 22 |
| 210 | 20250324 | 151300 | 2436943950 | 33650 | 33600 | 33650 | 33600 | 33 |
| 211 | 20250324 | 151200 | 2435833550 | 33650 | 33600 | 33650 | 33550 | 113 |
| 212 | 20250324 | 151100 | 2432036700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 213 | 20250324 | 151000 | 2432036700 | 33650 | 33600 | 33650 | 33550 | 147 |
| 214 | 20250324 | 150900 | 2427095950 | 33600 | 33550 | 33650 | 33550 | 89 |
| 215 | 20250324 | 150800 | 2424106750 | 33600 | 33650 | 33650 | 33550 | 48 |
| 216 | 20250324 | 150700 | 2422492600 | 33600 | 33550 | 33650 | 33550 | 298 |
| 217 | 20250324 | 150600 | 2412478700 | 33500 | 33550 | 33600 | 33500 | 186 |
| 218 | 20250324 | 150500 | 2406238500 | 33550 | 33550 | 33550 | 33550 | 60 |
| 219 | 20250324 | 150400 | 2404225500 | 33600 | 33600 | 33600 | 33500 | 126 |
| 220 | 20250324 | 150300 | 2399994850 | 33550 | 33500 | 33550 | 33500 | 71 |
| 221 | 20250324 | 150200 | 2397614050 | 33600 | 33600 | 33600 | 33600 | 27 |
| 222 | 20250324 | 150100 | 2396706850 | 33600 | 33500 | 33600 | 33500 | 128 |
| 223 | 20250324 | 150000 | 2392413700 | 33550 | 33500 | 33550 | 33500 | 117 |
| 224 | 20250324 | 145900 | 2388492400 | 33500 | 33500 | 33500 | 33500 | 17 |
| 225 | 20250324 | 145800 | 2387922900 | 33550 | 33550 | 33600 | 33550 | 53 |
| 226 | 20250324 | 145700 | 2386143600 | 33600 | 33600 | 33600 | 33500 | 468 |
| 227 | 20250324 | 145600 | 2370451700 | 33700 | 33600 | 33700 | 33550 | 94 |
| 228 | 20250324 | 145500 | 2367291400 | 33600 | 33550 | 33600 | 33550 | 30 |
| 229 | 20250324 | 145400 | 2366283450 | 33600 | 33550 | 33600 | 33550 | 86 |
| 230 | 20250324 | 145300 | 2363397100 | 33600 | 33600 | 33650 | 33600 | 135 |
| 231 | 20250324 | 145200 | 2358859350 | 33600 | 33600 | 33650 | 33600 | 177 |
| 232 | 20250324 | 145100 | 2352911600 | 33650 | 33550 | 33650 | 33550 | 257 |
| 233 | 20250324 | 145000 | 2344283400 | 33600 | 33600 | 33600 | 33600 | 15 |
| 234 | 20250324 | 144900 | 2343779400 | 33600 | 33700 | 33700 | 33600 | 85 |
| 235 | 20250324 | 144800 | 2340922400 | 33700 | 33600 | 33700 | 33600 | 127 |
| 236 | 20250324 | 144700 | 2336646650 | 33600 | 33650 | 33650 | 33600 | 344 |
| 237 | 20250324 | 144600 | 2325087650 | 33600 | 33600 | 33600 | 33600 | 96 |
| 238 | 20250324 | 144500 | 2321862050 | 33600 | 33600 | 33650 | 33600 | 62 |
| 239 | 20250324 | 144400 | 2319777750 | 33650 | 33650 | 33650 | 33600 | 47 |
| 240 | 20250324 | 144300 | 2318197450 | 33600 | 33600 | 33600 | 33600 | 38 |
| 241 | 20250324 | 144200 | 2316920650 | 33650 | 33600 | 33650 | 33600 | 213 |
| 242 | 20250324 | 144100 | 2309761300 | 33650 | 33600 | 33650 | 33600 | 213 |
| 243 | 20250324 | 144000 | 2302601800 | 33650 | 33600 | 33700 | 33600 | 108 |
| 244 | 20250324 | 143900 | 2298965900 | 33600 | 33650 | 33750 | 33600 | 83 |
| 245 | 20250324 | 143800 | 2296172550 | 33750 | 33750 | 33750 | 33650 | 420 |
| 246 | 20250324 | 143700 | 2282031800 | 33750 | 33650 | 33750 | 33650 | 39 |
| 247 | 20250324 | 143600 | 2280718200 | 33750 | 33750 | 33800 | 33700 | 378 |
| 248 | 20250324 | 143500 | 2267976750 | 33700 | 33700 | 33700 | 33700 | 27 |
| 249 | 20250324 | 143400 | 2267066850 | 33750 | 33700 | 33750 | 33700 | 48 |
| 250 | 20250324 | 143300 | 2265448150 | 33800 | 33800 | 33900 | 33800 | 83 |
| 251 | 20250324 | 143200 | 2262639200 | 33850 | 33800 | 33850 | 33700 | 29 |
| 252 | 20250324 | 143100 | 2261659000 | 33800 | 33850 | 33850 | 33750 | 48 |
| 253 | 20250324 | 143000 | 2260038000 | 33850 | 33700 | 33850 | 33700 | 131 |
| 254 | 20250324 | 142900 | 2255616250 | 33700 | 33750 | 33750 | 33700 | 70 |
| 255 | 20250324 | 142800 | 2253256000 | 33850 | 33800 | 33850 | 33800 | 167 |
| 256 | 20250324 | 142700 | 2247610950 | 33850 | 33850 | 33900 | 33850 | 66 |
| 257 | 20250324 | 142600 | 2245376150 | 33850 | 33800 | 33850 | 33800 | 18 |
| 258 | 20250324 | 142500 | 2244767150 | 33850 | 33800 | 33850 | 33750 | 139 |
| 259 | 20250324 | 142400 | 2240069600 | 33800 | 33750 | 33800 | 33750 | 76 |
| 260 | 20250324 | 142300 | 2237503000 | 33700 | 33650 | 33750 | 33650 | 300 |
| 261 | 20250324 | 142200 | 2227404550 | 33700 | 33700 | 33700 | 33700 | 14 |
| 262 | 20250324 | 142100 | 2226932750 | 33700 | 33700 | 33700 | 33650 | 44 |
| 263 | 20250324 | 142000 | 2225451050 | 33750 | 33700 | 33750 | 33650 | 72 |
| 264 | 20250324 | 141900 | 2223024250 | 33750 | 33700 | 33750 | 33700 | 23 |
| 265 | 20250324 | 141800 | 2222248700 | 33700 | 33700 | 33750 | 33700 | 66 |
| 266 | 20250324 | 141700 | 2220024050 | 33800 | 33800 | 33800 | 33800 | 18 |
| 267 | 20250324 | 141600 | 2219415650 | 33700 | 33650 | 33700 | 33650 | 173 |
| 268 | 20250324 | 141500 | 2213590150 | 33700 | 33650 | 33700 | 33650 | 46 |
| 269 | 20250324 | 141400 | 2212040950 | 33700 | 33750 | 33800 | 33700 | 93 |
| 270 | 20250324 | 141300 | 2208903450 | 33750 | 33800 | 33800 | 33750 | 89 |
| 271 | 20250324 | 141200 | 2205897200 | 33800 | 33750 | 33800 | 33750 | 102 |
| 272 | 20250324 | 141100 | 2202452350 | 33750 | 33750 | 33800 | 33750 | 77 |
| 273 | 20250324 | 141000 | 2199852000 | 33750 | 33800 | 33800 | 33750 | 67 |
| 274 | 20250324 | 140900 | 2197589850 | 33700 | 33750 | 33750 | 33700 | 50 |
| 275 | 20250324 | 140800 | 2195902800 | 33750 | 33650 | 33750 | 33650 | 65 |
| 276 | 20250324 | 140700 | 2193712700 | 33700 | 33700 | 33750 | 33700 | 70 |
| 277 | 20250324 | 140600 | 2191353050 | 33700 | 33700 | 33700 | 33700 | 6 |
| 278 | 20250324 | 140500 | 2191150850 | 33650 | 33700 | 33725 | 33650 | 263 |
| 279 | 20250324 | 140400 | 2182295250 | 33750 | 33750 | 33750 | 33750 | 23 |
| 280 | 20250324 | 140300 | 2181519000 | 33700 | 33750 | 33750 | 33700 | 93 |
| 281 | 20250324 | 140200 | 2178383050 | 33750 | 33750 | 33750 | 33700 | 79 |
| 282 | 20250324 | 140100 | 2175718950 | 33750 | 33750 | 33750 | 33750 | 14 |
| 283 | 20250324 | 140000 | 2175246450 | 33700 | 33700 | 33750 | 33650 | 707 |
| 284 | 20250324 | 135900 | 2151420700 | 33650 | 33650 | 33650 | 33650 | 112 |
| 285 | 20250324 | 135800 | 2147651900 | 33600 | 33650 | 33650 | 33600 | 49 |
| 286 | 20250324 | 135700 | 2146003600 | 33650 | 33700 | 33700 | 33600 | 163 |
| 287 | 20250324 | 135600 | 2140515950 | 33700 | 33700 | 33750 | 33700 | 99 |
| 288 | 20250324 | 135500 | 2137176300 | 33700 | 33750 | 33800 | 33700 | 66 |
| 289 | 20250324 | 135400 | 2134949200 | 33750 | 33800 | 33800 | 33750 | 233 |
| 290 | 20250324 | 135300 | 2127076650 | 33800 | 33850 | 33850 | 33750 | 324 |
| 291 | 20250324 | 135200 | 2116116550 | 33850 | 33900 | 33900 | 33850 | 147 |
| 292 | 20250324 | 135100 | 2111133700 | 33900 | 33900 | 33950 | 33900 | 73 |
| 293 | 20250324 | 135000 | 2108658800 | 33900 | 33950 | 33950 | 33900 | 265 |
| 294 | 20250324 | 134900 | 2099672150 | 33950 | 33750 | 34050 | 33750 | 4434 |
| 295 | 20250324 | 134800 | 1949389300 | 33700 | 33550 | 33750 | 33500 | 239 |
| 296 | 20250324 | 134700 | 1941355100 | 33550 | 33550 | 33550 | 33550 | 4 |
| 297 | 20250324 | 134600 | 1941220900 | 33550 | 33450 | 33550 | 33450 | 129 |
| 298 | 20250324 | 134500 | 1936899450 | 33500 | 33450 | 33500 | 33450 | 65 |
| 299 | 20250324 | 134400 | 1934723050 | 33400 | 33450 | 33450 | 33400 | 344 |
| 300 | 20250324 | 134300 | 1923231250 | 33450 | 33400 | 33500 | 33400 | 1214 |
| 301 | 20250324 | 134200 | 1882626400 | 33350 | 33350 | 33400 | 33350 | 62 |
| 302 | 20250324 | 134100 | 1880558100 | 33350 | 33350 | 33400 | 33350 | 47 |
| 303 | 20250324 | 134000 | 1878990050 | 33350 | 33400 | 33450 | 33350 | 59 |
| 304 | 20250324 | 133900 | 1877019600 | 33400 | 33400 | 33400 | 33350 | 51 |
| 305 | 20250324 | 133800 | 1875317100 | 33400 | 33350 | 33400 | 33350 | 33 |
| 306 | 20250324 | 133700 | 1874216000 | 33400 | 33400 | 33450 | 33400 | 339 |
| 307 | 20250324 | 133600 | 1862887800 | 33400 | 33400 | 33400 | 33350 | 99 |
| 308 | 20250324 | 133500 | 1859581550 | 33400 | 33400 | 33450 | 33400 | 79 |
| 309 | 20250324 | 133400 | 1856942350 | 33450 | 33400 | 33450 | 33400 | 23 |
| 310 | 20250324 | 133300 | 1856173450 | 33400 | 33400 | 33450 | 33400 | 76 |
| 311 | 20250324 | 133200 | 1853634400 | 33400 | 33550 | 33550 | 33400 | 19 |
| 312 | 20250324 | 133100 | 1852998450 | 33450 | 33400 | 33450 | 33350 | 71 |
| 313 | 20250324 | 133000 | 1850627550 | 33400 | 33450 | 33450 | 33400 | 52 |
| 314 | 20250324 | 132900 | 1848889850 | 33400 | 33400 | 33400 | 33400 | 28 |
| 315 | 20250324 | 132800 | 1847954650 | 33450 | 33400 | 33450 | 33400 | 100 |
| 316 | 20250324 | 132700 | 1844612050 | 33450 | 33400 | 33450 | 33400 | 254 |
| 317 | 20250324 | 132600 | 1836127800 | 33400 | 33450 | 33450 | 33400 | 31 |
| 318 | 20250324 | 132500 | 1835091700 | 33400 | 33450 | 33450 | 33400 | 99 |
| 319 | 20250324 | 132400 | 1831784750 | 33450 | 33450 | 33450 | 33400 | 69 |
| 320 | 20250324 | 132300 | 1829479100 | 33450 | 33500 | 33500 | 33400 | 32 |
| 321 | 20250324 | 132200 | 1828408400 | 33500 | 33500 | 33500 | 33450 | 69 |
| 322 | 20250324 | 132100 | 1826098000 | 33450 | 33400 | 33450 | 33400 | 45 |
| 323 | 20250324 | 132000 | 1824594750 | 33400 | 33450 | 33450 | 33400 | 85 |
| 324 | 20250324 | 131900 | 1821754000 | 33450 | 33450 | 33450 | 33450 | 11 |
| 325 | 20250324 | 131800 | 1821386050 | 33400 | 33450 | 33450 | 33400 | 73 |
| 326 | 20250324 | 131700 | 1818947150 | 33450 | 33450 | 33450 | 33450 | 22 |
| 327 | 20250324 | 131600 | 1818211250 | 33450 | 33400 | 33450 | 33400 | 31 |
| 328 | 20250324 | 131500 | 1817175250 | 33450 | 33450 | 33450 | 33400 | 212 |
| 329 | 20250324 | 131400 | 1810093450 | 33450 | 33450 | 33450 | 33450 | 7 |
| 330 | 20250324 | 131300 | 1809859300 | 33450 | 33400 | 33450 | 33400 | 63 |
| 331 | 20250324 | 131200 | 1807753500 | 33450 | 33400 | 33450 | 33400 | 27 |
| 332 | 20250324 | 131100 | 1806851050 | 33400 | 33450 | 33450 | 33400 | 119 |
| 333 | 20250324 | 131000 | 1802874350 | 33450 | 33500 | 33500 | 33450 | 28 |
| 334 | 20250324 | 130900 | 1801936950 | 33550 | 33500 | 33550 | 33500 | 227 |
| 335 | 20250324 | 130800 | 1794332400 | 33500 | 33450 | 33500 | 33400 | 196 |
| 336 | 20250324 | 130700 | 1787768150 | 33450 | 33500 | 33500 | 33400 | 84 |
| 337 | 20250324 | 130600 | 1784959200 | 33450 | 33450 | 33450 | 33400 | 59 |
| 338 | 20250324 | 130500 | 1782987100 | 33450 | 33450 | 33450 | 33400 | 43 |
| 339 | 20250324 | 130400 | 1781548950 | 33450 | 33400 | 33500 | 33400 | 87 |
| 340 | 20250324 | 130300 | 1778638450 | 33400 | 33450 | 33450 | 33400 | 18 |
| 341 | 20250324 | 130200 | 1778036800 | 33400 | 33400 | 33450 | 33400 | 79 |
| 342 | 20250324 | 130100 | 1775397650 | 33400 | 33450 | 33450 | 33400 | 116 |
| 343 | 20250324 | 130000 | 1771520600 | 33500 | 33500 | 33500 | 33450 | 114 |
| 344 | 20250324 | 125900 | 1767703500 | 33500 | 33500 | 33500 | 33500 | 9 |
| 345 | 20250324 | 125800 | 1767402000 | 33450 | 33450 | 33500 | 33450 | 80 |
| 346 | 20250324 | 125700 | 1764725450 | 33450 | 33450 | 33500 | 33450 | 125 |
| 347 | 20250324 | 125600 | 1760542550 | 33450 | 33450 | 33450 | 33450 | 11 |
| 348 | 20250324 | 125500 | 1760174600 | 33400 | 33450 | 33450 | 33400 | 104 |
| 349 | 20250324 | 125400 | 1756698900 | 33450 | 33450 | 33450 | 33400 | 140 |
| 350 | 20250324 | 125300 | 1752017300 | 33400 | 33450 | 33450 | 33400 | 52 |
| 351 | 20250324 | 125200 | 1750279900 | 33400 | 33450 | 33450 | 33400 | 193 |
| 352 | 20250324 | 125100 | 1743825850 | 33450 | 33400 | 33450 | 33400 | 118 |
| 353 | 20250324 | 125000 | 1739881950 | 33400 | 33450 | 33450 | 33400 | 40 |
| 354 | 20250324 | 124900 | 1738544600 | 33400 | 33450 | 33450 | 33400 | 39 |
| 355 | 20250324 | 124800 | 1737241450 | 33400 | 33400 | 33400 | 33400 | 126 |
| 356 | 20250324 | 124700 | 1733033050 | 33450 | 33400 | 33450 | 33400 | 29 |
| 357 | 20250324 | 124600 | 1732063250 | 33400 | 33450 | 33450 | 33400 | 53 |
| 358 | 20250324 | 124500 | 1730292500 | 33400 | 33450 | 33450 | 33400 | 69 |
| 359 | 20250324 | 124400 | 1727987250 | 33400 | 33400 | 33400 | 33400 | 46 |
| 360 | 20250324 | 124300 | 1726450850 | 33400 | 33400 | 33400 | 33400 | 22 |
| 361 | 20250324 | 124200 | 1725716050 | 33350 | 33350 | 33400 | 33350 | 57 |
| 362 | 20250324 | 124100 | 1723814450 | 33350 | 33400 | 33400 | 33350 | 51 |
| 363 | 20250324 | 124000 | 1722112950 | 33400 | 33400 | 33400 | 33350 | 58 |
| 364 | 20250324 | 123900 | 1720176850 | 33400 | 33350 | 33400 | 33350 | 60 |
| 365 | 20250324 | 123800 | 1718174750 | 33400 | 33400 | 33400 | 33350 | 18 |
| 366 | 20250324 | 123700 | 1717573750 | 33350 | 33400 | 33400 | 33350 | 47 |
| 367 | 20250324 | 123600 | 1716005850 | 33400 | 33400 | 33400 | 33400 | 21 |
| 368 | 20250324 | 123500 | 1715304450 | 33350 | 33400 | 33450 | 33350 | 134 |
| 369 | 20250324 | 123400 | 1710830900 | 33400 | 33350 | 33400 | 33350 | 239 |
| 370 | 20250324 | 123300 | 1702848800 | 33350 | 33350 | 33400 | 33350 | 98 |
| 371 | 20250324 | 123200 | 1699577750 | 33350 | 33400 | 33450 | 33350 | 316 |
| 372 | 20250324 | 123100 | 1689036350 | 33450 | 33400 | 33450 | 33400 | 23 |
| 373 | 20250324 | 123000 | 1688267100 | 33450 | 33450 | 33500 | 33400 | 62 |
| 374 | 20250324 | 122900 | 1686193050 | 33400 | 33350 | 33400 | 33350 | 134 |
| 375 | 20250324 | 122800 | 1681722000 | 33350 | 33300 | 33350 | 33300 | 466 |
| 376 | 20250324 | 122700 | 1666197900 | 33300 | 33350 | 33350 | 33300 | 56 |
| 377 | 20250324 | 122600 | 1664331950 | 33300 | 33350 | 33350 | 33300 | 832 |
| 378 | 20250324 | 122500 | 1636597300 | 33400 | 33450 | 33450 | 33400 | 68 |
| 379 | 20250324 | 122400 | 1634325750 | 33400 | 33400 | 33400 | 33400 | 366 |
| 380 | 20250324 | 122300 | 1622101350 | 33400 | 33400 | 33450 | 33400 | 182 |
| 381 | 20250324 | 122200 | 1616021350 | 33450 | 33450 | 33450 | 33450 | 31 |
| 382 | 20250324 | 122100 | 1614984400 | 33450 | 33450 | 33500 | 33450 | 95 |
| 383 | 20250324 | 122000 | 1611806000 | 33450 | 33500 | 33500 | 33450 | 31 |
| 384 | 20250324 | 121900 | 1610768100 | 33450 | 33500 | 33500 | 33450 | 184 |
| 385 | 20250324 | 121800 | 1604612350 | 33450 | 33450 | 33500 | 33450 | 48 |
| 386 | 20250324 | 121700 | 1603006650 | 33450 | 33500 | 33500 | 33450 | 57 |
| 387 | 20250324 | 121600 | 1601097350 | 33500 | 33500 | 33550 | 33500 | 560 |
| 388 | 20250324 | 121500 | 1582336800 | 33550 | 33600 | 33600 | 33550 | 545 |
| 389 | 20250324 | 121400 | 1564051550 | 33600 | 33600 | 33600 | 33600 | 305 |
| 390 | 20250324 | 121300 | 1553803550 | 33600 | 33600 | 33650 | 33600 | 91 |
| 391 | 20250324 | 121200 | 1550745250 | 33650 | 33650 | 33650 | 33650 | 13 |
| 392 | 20250324 | 121100 | 1550307800 | 33650 | 33650 | 33650 | 33650 | 9 |
| 393 | 20250324 | 121000 | 1550004950 | 33600 | 33650 | 33650 | 33600 | 78 |
| 394 | 20250324 | 120900 | 1547382350 | 33650 | 33600 | 33650 | 33600 | 59 |
| 395 | 20250324 | 120800 | 1545397850 | 33600 | 33650 | 33650 | 33600 | 35 |
| 396 | 20250324 | 120700 | 1544221200 | 33650 | 33600 | 33650 | 33600 | 30 |
| 397 | 20250324 | 120600 | 1543212750 | 33650 | 33650 | 33650 | 33600 | 138 |
| 398 | 20250324 | 120500 | 1538569200 | 33650 | 33700 | 33700 | 33650 | 593 |
| 399 | 20250324 | 120400 | 1518614100 | 33650 | 33750 | 33750 | 33650 | 916 |
| 400 | 20250324 | 120300 | 1487745450 | 33700 | 33750 | 33750 | 33700 | 25 |
| 401 | 20250324 | 120200 | 1486902450 | 33750 | 33700 | 33750 | 33700 | 68 |
| 402 | 20250324 | 120100 | 1484608700 | 33700 | 33750 | 33750 | 33700 | 33 |
| 403 | 20250324 | 120000 | 1483496050 | 33750 | 33750 | 33800 | 33700 | 39 |
| 404 | 20250324 | 115900 | 1482180250 | 33750 | 33750 | 33750 | 33700 | 42 |
| 405 | 20250324 | 115800 | 1480763900 | 33750 | 33700 | 33750 | 33700 | 31 |
| 406 | 20250324 | 115700 | 1479718700 | 33700 | 33750 | 33750 | 33700 | 51 |
| 407 | 20250324 | 115600 | 1477998450 | 33750 | 33700 | 33750 | 33700 | 38 |
| 408 | 20250324 | 115500 | 1476716200 | 33750 | 33750 | 33800 | 33700 | 570 |
| 409 | 20250324 | 115400 | 1457479100 | 33800 | 33750 | 33800 | 33750 | 27 |
| 410 | 20250324 | 115300 | 1456567300 | 33750 | 33800 | 33800 | 33750 | 214 |
| 411 | 20250324 | 115200 | 1449338150 | 33800 | 33800 | 33800 | 33800 | 44 |
| 412 | 20250324 | 115100 | 1447850950 | 33800 | 33750 | 33800 | 33750 | 43 |
| 413 | 20250324 | 115000 | 1446398650 | 33750 | 33800 | 33800 | 33750 | 53 |
| 414 | 20250324 | 114900 | 1444608400 | 33800 | 33800 | 33800 | 33800 | 10 |
| 415 | 20250324 | 114800 | 1444270400 | 33750 | 33800 | 33800 | 33750 | 127 |
| 416 | 20250324 | 114700 | 1439981700 | 33850 | 33850 | 33850 | 33850 | 19 |
| 417 | 20250324 | 114600 | 1439338550 | 33800 | 33850 | 33850 | 33800 | 65 |
| 418 | 20250324 | 114500 | 1437140900 | 33900 | 33850 | 33900 | 33850 | 277 |
| 419 | 20250324 | 114400 | 1427753550 | 33850 | 33800 | 33850 | 33800 | 114 |
| 420 | 20250324 | 114300 | 1423898700 | 33900 | 33850 | 33900 | 33850 | 32 |
| 421 | 20250324 | 114200 | 1422814150 | 33850 | 33850 | 33900 | 33850 | 52 |
| 422 | 20250324 | 114100 | 1421053250 | 33900 | 33850 | 33900 | 33850 | 50 |
| 423 | 20250324 | 114000 | 1419358550 | 33800 | 33850 | 33850 | 33750 | 163 |
| 424 | 20250324 | 113900 | 1413847750 | 33800 | 33800 | 33850 | 33800 | 270 |
| 425 | 20250324 | 113800 | 1404720600 | 33850 | 33850 | 33850 | 33850 | 13 |
| 426 | 20250324 | 113700 | 1404280550 | 33800 | 33850 | 33900 | 33800 | 56 |
| 427 | 20250324 | 113600 | 1402385950 | 33850 | 33850 | 33850 | 33850 | 13 |
| 428 | 20250324 | 113500 | 1401945900 | 33850 | 33850 | 33900 | 33850 | 44 |
| 429 | 20250324 | 113400 | 1400455750 | 33800 | 33850 | 33850 | 33800 | 35 |
| 430 | 20250324 | 113300 | 1399272550 | 33850 | 33800 | 33850 | 33800 | 25 |
| 431 | 20250324 | 113200 | 1398427150 | 33800 | 33850 | 33850 | 33800 | 46 |
| 432 | 20250324 | 113100 | 1396871850 | 33800 | 33850 | 33850 | 33800 | 45 |
| 433 | 20250324 | 113000 | 1395349800 | 33800 | 33850 | 33900 | 33800 | 72 |
| 434 | 20250324 | 112900 | 1392914950 | 33850 | 33850 | 33900 | 33850 | 70 |
| 435 | 20250324 | 112800 | 1390544900 | 33850 | 33800 | 33850 | 33800 | 8 |
| 436 | 20250324 | 112700 | 1390274450 | 33800 | 33875 | 33900 | 33800 | 224 |
| 437 | 20250324 | 112600 | 1382698375 | 33850 | 33900 | 33900 | 33850 | 24 |
| 438 | 20250324 | 112500 | 1381884975 | 33950 | 33900 | 33950 | 33900 | 39 |
| 439 | 20250324 | 112400 | 1380562225 | 33850 | 33900 | 33900 | 33850 | 20 |
| 440 | 20250324 | 112300 | 1379884575 | 33850 | 33950 | 33950 | 33850 | 317 |
| 441 | 20250324 | 112200 | 1369125225 | 33950 | 33850 | 33950 | 33850 | 41 |
| 442 | 20250324 | 112100 | 1367735975 | 33850 | 33850 | 33850 | 33800 | 57 |
| 443 | 20250324 | 112000 | 1365807375 | 33950 | 33800 | 33950 | 33800 | 72 |
| 444 | 20250324 | 111900 | 1363372025 | 33850 | 33850 | 33850 | 33850 | 44 |
| 445 | 20250324 | 111800 | 1361882625 | 33900 | 33900 | 33900 | 33850 | 45 |
| 446 | 20250324 | 111700 | 1360358375 | 33900 | 34000 | 34000 | 33900 | 17 |
| 447 | 20250324 | 111600 | 1359781975 | 34050 | 33900 | 34050 | 33900 | 111 |
| 448 | 20250324 | 111500 | 1356011825 | 33850 | 33850 | 33850 | 33850 | 5 |
| 449 | 20250324 | 111400 | 1355842575 | 33850 | 33850 | 33900 | 33850 | 101 |
| 450 | 20250324 | 111300 | 1352422625 | 33900 | 33850 | 33900 | 33850 | 64 |
| 451 | 20250324 | 111200 | 1350255525 | 33850 | 33900 | 33900 | 33850 | 58 |
| 452 | 20250324 | 111100 | 1348291175 | 33850 | 33850 | 33850 | 33850 | 1 |
| 453 | 20250324 | 111000 | 1348257325 | 33900 | 33900 | 33950 | 33900 | 87 |
| 454 | 20250324 | 110900 | 1345306875 | 33900 | 33900 | 33950 | 33900 | 207 |
| 455 | 20250324 | 110800 | 1338288925 | 33900 | 33900 | 33900 | 33900 | 56 |
| 456 | 20250324 | 110700 | 1336390525 | 33950 | 33900 | 33950 | 33900 | 154 |
| 457 | 20250324 | 110600 | 1331169175 | 33900 | 33900 | 33950 | 33900 | 244 |
| 458 | 20250324 | 110500 | 1322896475 | 33900 | 33950 | 33950 | 33900 | 33 |
| 459 | 20250324 | 110400 | 1321777175 | 33900 | 33950 | 33950 | 33900 | 69 |
| 460 | 20250324 | 110300 | 1319436875 | 33950 | 33900 | 33950 | 33900 | 335 |
| 461 | 20250324 | 110200 | 1308079775 | 33950 | 33950 | 33950 | 33950 | 21 |
| 462 | 20250324 | 110100 | 1307366825 | 34000 | 34000 | 34000 | 33950 | 205 |
| 463 | 20250324 | 110000 | 1300403375 | 33950 | 33950 | 34000 | 33950 | 27 |
| 464 | 20250324 | 105900 | 1299486275 | 34000 | 33950 | 34000 | 33950 | 64 |
| 465 | 20250324 | 105800 | 1297312475 | 33900 | 33950 | 34000 | 33900 | 125 |
| 466 | 20250324 | 105700 | 1293069175 | 33950 | 33950 | 34000 | 33950 | 233 |
| 467 | 20250324 | 105600 | 1285158775 | 34000 | 34000 | 34000 | 33950 | 65 |
| 468 | 20250324 | 105500 | 1282949925 | 34000 | 34050 | 34050 | 34000 | 22 |
| 469 | 20250324 | 105400 | 1282201575 | 34000 | 34000 | 34000 | 34000 | 43 |
| 470 | 20250324 | 105300 | 1280739575 | 34050 | 34000 | 34050 | 33950 | 32 |
| 471 | 20250324 | 105200 | 1279652575 | 34000 | 34000 | 34000 | 33950 | 88 |
| 472 | 20250324 | 105100 | 1276662375 | 34000 | 34000 | 34000 | 34000 | 19 |
| 473 | 20250324 | 105000 | 1276016375 | 34000 | 34100 | 34100 | 34000 | 46 |
| 474 | 20250324 | 104900 | 1274451125 | 33950 | 34050 | 34050 | 33950 | 381 |
| 475 | 20250324 | 104800 | 1261492625 | 34050 | 34050 | 34050 | 34050 | 164 |
| 476 | 20250324 | 104700 | 1255908425 | 34050 | 34050 | 34050 | 34050 | 8 |
| 477 | 20250324 | 104600 | 1255636025 | 34050 | 34000 | 34050 | 34000 | 1517 |
| 478 | 20250324 | 104500 | 1204057725 | 34000 | 34000 | 34000 | 34000 | 219 |
| 479 | 20250324 | 104400 | 1196611725 | 34000 | 34050 | 34050 | 34000 | 127 |
| 480 | 20250324 | 104300 | 1192287575 | 34050 | 34050 | 34100 | 34000 | 1855 |
| 481 | 20250324 | 104200 | 1129190175 | 34050 | 34000 | 34050 | 34000 | 14 |
| 482 | 20250324 | 104100 | 1128713725 | 34000 | 34050 | 34050 | 34000 | 369 |
| 483 | 20250324 | 104000 | 1116153075 | 34150 | 34150 | 34150 | 34150 | 15 |
| 484 | 20250324 | 103900 | 1115640825 | 34050 | 34100 | 34150 | 34050 | 551 |
| 485 | 20250324 | 103800 | 1096844775 | 34150 | 34150 | 34150 | 34100 | 68 |
| 486 | 20250324 | 103700 | 1094523475 | 34150 | 34100 | 34150 | 34100 | 18 |
| 487 | 20250324 | 103600 | 1093909275 | 34150 | 34200 | 34200 | 34150 | 94 |
| 488 | 20250324 | 103500 | 1090695625 | 34150 | 34150 | 34150 | 34150 | 37 |
| 489 | 20250324 | 103400 | 1089432075 | 34150 | 34200 | 34250 | 34150 | 51 |
| 490 | 20250324 | 103300 | 1087688525 | 34200 | 34200 | 34250 | 34200 | 121 |
| 491 | 20250324 | 103200 | 1083547275 | 34150 | 34200 | 34200 | 34150 | 59 |
| 492 | 20250324 | 103100 | 1081530975 | 34200 | 34200 | 34225 | 34200 | 71 |
| 493 | 20250324 | 103000 | 1079102675 | 34250 | 34200 | 34300 | 34200 | 1494 |
| 494 | 20250324 | 102900 | 1027966075 | 34200 | 34200 | 34200 | 34200 | 2 |
| 495 | 20250324 | 102800 | 1027897675 | 34150 | 34100 | 34150 | 34100 | 129 |
| 496 | 20250324 | 102700 | 1023492575 | 34100 | 34150 | 34150 | 34100 | 56 |
| 497 | 20250324 | 102600 | 1021581875 | 34150 | 34150 | 34150 | 34150 | 32 |
| 498 | 20250324 | 102500 | 1020489075 | 34150 | 34100 | 34200 | 34100 | 644 |
| 499 | 20250324 | 102400 | 998503425 | 34100 | 34100 | 34100 | 34100 | 20 |
| 500 | 20250324 | 102300 | 997821425 | 34100 | 34050 | 34100 | 34050 | 172 |
| 501 | 20250324 | 102200 | 991962300 | 34050 | 33950 | 34050 | 33950 | 191 |
| 502 | 20250324 | 102100 | 985467650 | 33950 | 33950 | 34050 | 33950 | 535 |
| 503 | 20250324 | 102000 | 967278950 | 33950 | 34000 | 34000 | 33950 | 209 |
| 504 | 20250324 | 101900 | 960174050 | 34000 | 33950 | 34000 | 33950 | 102 |
| 505 | 20250324 | 101800 | 956707700 | 34000 | 34000 | 34100 | 33950 | 348 |
| 506 | 20250324 | 101700 | 944875800 | 34050 | 34050 | 34050 | 33950 | 1564 |
| 507 | 20250324 | 101600 | 891649900 | 34050 | 34100 | 34100 | 34050 | 38 |
| 508 | 20250324 | 101500 | 890355200 | 34100 | 34100 | 34100 | 34100 | 149 |
| 509 | 20250324 | 101400 | 885274300 | 34150 | 34050 | 34200 | 34000 | 823 |
| 510 | 20250324 | 101300 | 857235750 | 34050 | 34200 | 34200 | 34050 | 278 |
| 511 | 20250324 | 101200 | 847749050 | 34100 | 34100 | 34100 | 34100 | 17 |
| 512 | 20250324 | 101100 | 847169350 | 34100 | 34250 | 34300 | 34100 | 901 |
| 513 | 20250324 | 101000 | 816349200 | 34250 | 34125 | 34250 | 34125 | 227 |
| 514 | 20250324 | 100900 | 808583850 | 34150 | 34150 | 34150 | 34100 | 484 |
| 515 | 20250324 | 100800 | 792072300 | 34200 | 34150 | 34300 | 34150 | 325 |
| 516 | 20250324 | 100700 | 780955275 | 34200 | 34050 | 34250 | 34000 | 978 |
| 517 | 20250324 | 100600 | 747569275 | 34050 | 33850 | 34050 | 33850 | 94 |
| 518 | 20250324 | 100500 | 744383575 | 33900 | 33950 | 34000 | 33900 | 147 |
| 519 | 20250324 | 100400 | 739390575 | 33950 | 34050 | 34050 | 33950 | 443 |
| 520 | 20250324 | 100300 | 724324875 | 34050 | 34050 | 34050 | 34000 | 186 |
| 521 | 20250324 | 100200 | 717993575 | 34100 | 34100 | 34100 | 34100 | 10 |
| 522 | 20250324 | 100100 | 717652575 | 34050 | 34000 | 34050 | 34000 | 141 |
| 523 | 20250324 | 100000 | 712853525 | 34000 | 34050 | 34050 | 34000 | 244 |
| 524 | 20250324 | 095900 | 704557475 | 34000 | 34050 | 34050 | 34000 | 349 |
| 525 | 20250324 | 095800 | 692674625 | 34050 | 33750 | 34050 | 33750 | 1995 |
| 526 | 20250324 | 095700 | 625031675 | 33700 | 33700 | 33700 | 33700 | 22 |
| 527 | 20250324 | 095600 | 624290275 | 33700 | 33800 | 33800 | 33700 | 486 |
| 528 | 20250324 | 095500 | 607866025 | 33800 | 33650 | 33800 | 33650 | 1345 |
| 529 | 20250324 | 095400 | 562413525 | 33650 | 33750 | 33750 | 33650 | 23 |
| 530 | 20250324 | 095300 | 561638075 | 33650 | 33650 | 33650 | 33650 | 47 |
| 531 | 20250324 | 095200 | 560056525 | 33700 | 33650 | 33700 | 33600 | 85 |
| 532 | 20250324 | 095100 | 557195375 | 33650 | 33650 | 33650 | 33600 | 19 |
| 533 | 20250324 | 095000 | 556556275 | 33650 | 33650 | 33700 | 33600 | 40 |
| 534 | 20250324 | 094900 | 555210325 | 33650 | 33700 | 33700 | 33650 | 78 |
| 535 | 20250324 | 094800 | 552584125 | 33800 | 33800 | 33800 | 33750 | 65 |
| 536 | 20250324 | 094700 | 550389475 | 33750 | 33750 | 33800 | 33750 | 965 |
| 537 | 20250324 | 094600 | 517775675 | 33700 | 33750 | 33750 | 33700 | 172 |
| 538 | 20250324 | 094500 | 511971525 | 33750 | 33750 | 33750 | 33750 | 14 |
| 539 | 20250324 | 094400 | 511499025 | 33750 | 33700 | 33750 | 33700 | 100 |
| 540 | 20250324 | 094300 | 508124575 | 33650 | 33600 | 33650 | 33600 | 85 |
| 541 | 20250324 | 094200 | 505264625 | 33700 | 33400 | 33700 | 33400 | 41 |
| 542 | 20250324 | 094100 | 503891625 | 33400 | 33550 | 33600 | 33400 | 506 |
| 543 | 20250324 | 094000 | 486956175 | 33600 | 33700 | 33700 | 33600 | 257 |
| 544 | 20250324 | 093900 | 478317275 | 33650 | 33700 | 33700 | 33650 | 78 |
| 545 | 20250324 | 093800 | 475689825 | 33650 | 33800 | 33800 | 33600 | 139 |
| 546 | 20250324 | 093700 | 471007575 | 33800 | 33750 | 33800 | 33750 | 32 |
| 547 | 20250324 | 093600 | 469926675 | 33750 | 33750 | 33800 | 33750 | 128 |
| 548 | 20250324 | 093500 | 465605525 | 33700 | 33700 | 33750 | 33700 | 34 |
| 549 | 20250324 | 093400 | 464459625 | 33650 | 33600 | 33650 | 33600 | 75 |
| 550 | 20250324 | 093300 | 461937925 | 33600 | 33550 | 33650 | 33550 | 241 |
| 551 | 20250324 | 093200 | 453851325 | 33500 | 33550 | 33600 | 33500 | 579 |
| 552 | 20250324 | 093100 | 434447425 | 33550 | 33550 | 33600 | 33500 | 276 |
| 553 | 20250324 | 093000 | 425189775 | 33600 | 33600 | 33700 | 33550 | 692 |
| 554 | 20250324 | 092900 | 401931075 | 33600 | 33750 | 33750 | 33600 | 207 |
| 555 | 20250324 | 092800 | 394964125 | 33700 | 33750 | 33750 | 33700 | 175 |
| 556 | 20250324 | 092700 | 389064125 | 33700 | 33700 | 33800 | 33700 | 240 |
| 557 | 20250324 | 092600 | 380975425 | 33750 | 33800 | 33800 | 33700 | 911 |
| 558 | 20250324 | 092500 | 350232175 | 33850 | 33850 | 33900 | 33750 | 668 |
| 559 | 20250324 | 092400 | 327645225 | 33850 | 33900 | 33900 | 33850 | 63 |
| 560 | 20250324 | 092300 | 325510675 | 33900 | 33850 | 33900 | 33800 | 238 |
| 561 | 20250324 | 092200 | 317455525 | 33900 | 34000 | 34000 | 33850 | 584 |
| 562 | 20250324 | 092100 | 297629675 | 34050 | 34050 | 34050 | 34050 | 30 |
| 563 | 20250324 | 092000 | 296608175 | 34050 | 34050 | 34200 | 34050 | 189 |
| 564 | 20250324 | 091900 | 290171275 | 34050 | 34150 | 34150 | 33950 | 462 |
| 565 | 20250324 | 091800 | 274396175 | 34150 | 34100 | 34150 | 34100 | 71 |
| 566 | 20250324 | 091700 | 271971825 | 34100 | 33750 | 34100 | 33700 | 821 |
| 567 | 20250324 | 091600 | 244032825 | 33700 | 33850 | 33900 | 33700 | 423 |
| 568 | 20250324 | 091500 | 229701625 | 33700 | 33900 | 33900 | 33700 | 117 |
| 569 | 20250324 | 091400 | 225739275 | 33900 | 33850 | 33900 | 33850 | 167 |
| 570 | 20250324 | 091300 | 220085725 | 33800 | 33700 | 33900 | 33700 | 224 |
| 571 | 20250324 | 091200 | 212522125 | 33700 | 33700 | 33700 | 33700 | 199 |
| 572 | 20250324 | 091100 | 205815825 | 33850 | 33700 | 33850 | 33700 | 234 |
| 573 | 20250324 | 091000 | 197911425 | 33700 | 33800 | 34050 | 33650 | 345 |
| 574 | 20250324 | 090900 | 186263775 | 33800 | 33850 | 33900 | 33800 | 102 |
| 575 | 20250324 | 090800 | 182806475 | 33800 | 33800 | 34050 | 33800 | 95 |
| 576 | 20250324 | 090700 | 179593575 | 33800 | 33750 | 33800 | 33700 | 444 |
| 577 | 20250324 | 090600 | 164615175 | 33750 | 33800 | 33800 | 33750 | 50 |
| 578 | 20250324 | 090500 | 162926275 | 33800 | 34050 | 34050 | 33800 | 792 |
| 579 | 20250324 | 090400 | 136020875 | 34150 | 34050 | 34150 | 34050 | 531 |
| 580 | 20250324 | 090300 | 117910575 | 34000 | 34000 | 34100 | 33750 | 2039 |
| 581 | 20250324 | 090200 | 48651875 | 34050 | 33950 | 34200 | 33950 | 513 |
| 582 | 20250324 | 090100 | 31126550 | 33950 | 33950 | 34000 | 33750 | 210 |
| 583 | 20250324 | 090000 | 23997450 | 34050 | 34300 | 34300 | 33850 | 601 |