31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 184000 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 2811 |
| 3 | 20250324 | 183900 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 4 | 20250324 | 183800 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 5 | 20250324 | 183700 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 6 | 20250324 | 183600 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 7 | 20250324 | 183500 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 8 | 20250324 | 183400 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 9 | 20250324 | 183300 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 10 | 20250324 | 183200 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 11 | 20250324 | 183100 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 12 | 20250324 | 183000 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 13 | 20250324 | 182900 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 14 | 20250324 | 182800 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 15 | 20250324 | 182700 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 16 | 20250324 | 182600 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 17 | 20250324 | 182500 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 18 | 20250324 | 182400 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 19 | 20250324 | 182300 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 20 | 20250324 | 182200 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 21 | 20250324 | 182100 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 22 | 20250324 | 182000 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 23 | 20250324 | 181900 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 24 | 20250324 | 181800 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 25 | 20250324 | 181700 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 26 | 20250324 | 181600 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 27 | 20250324 | 181500 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 28 | 20250324 | 181400 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 29 | 20250324 | 181300 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 30 | 20250324 | 181200 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 31 | 20250324 | 181100 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 32 | 20250324 | 181000 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 2811 |
| 33 | 20250324 | 180900 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 34 | 20250324 | 180800 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 35 | 20250324 | 180700 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 36 | 20250324 | 180600 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 37 | 20250324 | 180500 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 38 | 20250324 | 180400 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 39 | 20250324 | 180300 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 40 | 20250324 | 180200 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 41 | 20250324 | 180100 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 42 | 20250324 | 180000 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 43 | 20250324 | 175900 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 44 | 20250324 | 175800 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 45 | 20250324 | 175700 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 46 | 20250324 | 175600 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 47 | 20250324 | 175500 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 48 | 20250324 | 175400 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 49 | 20250324 | 175300 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 50 | 20250324 | 175200 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 51 | 20250324 | 175100 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 52 | 20250324 | 175000 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 53 | 20250324 | 174900 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 54 | 20250324 | 174800 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 55 | 20250324 | 174700 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 56 | 20250324 | 174600 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 57 | 20250324 | 174500 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 58 | 20250324 | 174400 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 59 | 20250324 | 174300 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 60 | 20250324 | 174200 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 61 | 20250324 | 174100 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 62 | 20250324 | 174000 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 2811 |
| 63 | 20250324 | 173900 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 64 | 20250324 | 173800 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 65 | 20250324 | 173700 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 66 | 20250324 | 173600 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 67 | 20250324 | 173500 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 68 | 20250324 | 173400 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 69 | 20250324 | 173300 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 70 | 20250324 | 173200 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 71 | 20250324 | 173100 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 72 | 20250324 | 173000 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 73 | 20250324 | 172900 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 74 | 20250324 | 172800 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 75 | 20250324 | 172700 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 76 | 20250324 | 172600 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 77 | 20250324 | 172500 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 78 | 20250324 | 172400 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 79 | 20250324 | 172300 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 80 | 20250324 | 172200 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 81 | 20250324 | 172100 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 82 | 20250324 | 172000 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 83 | 20250324 | 171900 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 84 | 20250324 | 171800 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 85 | 20250324 | 171700 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 86 | 20250324 | 171600 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 87 | 20250324 | 171500 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 88 | 20250324 | 171400 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 89 | 20250324 | 171300 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 90 | 20250324 | 171200 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 91 | 20250324 | 171100 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 92 | 20250324 | 171000 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 2811 |
| 93 | 20250324 | 170900 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 94 | 20250324 | 170800 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 95 | 20250324 | 170700 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 96 | 20250324 | 170600 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 97 | 20250324 | 170500 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 98 | 20250324 | 170400 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 99 | 20250324 | 170300 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 100 | 20250324 | 170200 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 101 | 20250324 | 170100 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 102 | 20250324 | 170000 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 103 | 20250324 | 165900 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 104 | 20250324 | 165800 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 105 | 20250324 | 165700 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 106 | 20250324 | 165600 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 107 | 20250324 | 165500 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 108 | 20250324 | 165400 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 109 | 20250324 | 165300 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 110 | 20250324 | 165200 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 111 | 20250324 | 165100 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 112 | 20250324 | 165000 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 113 | 20250324 | 164900 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 114 | 20250324 | 164800 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 115 | 20250324 | 164700 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 116 | 20250324 | 164600 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 117 | 20250324 | 164500 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 118 | 20250324 | 164400 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 119 | 20250324 | 164300 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 120 | 20250324 | 164200 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 121 | 20250324 | 164100 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 122 | 20250324 | 164000 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 2811 |
| 123 | 20250324 | 163900 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 124 | 20250324 | 163800 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 125 | 20250324 | 163700 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 126 | 20250324 | 163600 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 127 | 20250324 | 163500 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 128 | 20250324 | 163400 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 129 | 20250324 | 163300 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 130 | 20250324 | 163200 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 131 | 20250324 | 163100 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 132 | 20250324 | 163000 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 133 | 20250324 | 162900 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 134 | 20250324 | 162800 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 135 | 20250324 | 162700 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 136 | 20250324 | 162600 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 137 | 20250324 | 162500 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 138 | 20250324 | 162400 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 139 | 20250324 | 162300 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 140 | 20250324 | 162200 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 141 | 20250324 | 162100 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 142 | 20250324 | 162000 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 143 | 20250324 | 161900 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 144 | 20250324 | 161800 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 145 | 20250324 | 161700 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 146 | 20250324 | 161600 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 147 | 20250324 | 161500 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 148 | 20250324 | 161400 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 149 | 20250324 | 161300 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 150 | 20250324 | 161200 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 151 | 20250324 | 161100 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 152 | 20250324 | 161000 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 2811 |
| 153 | 20250324 | 160900 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 154 | 20250324 | 160800 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 155 | 20250324 | 160700 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 156 | 20250324 | 160600 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 157 | 20250324 | 160500 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 158 | 20250324 | 160400 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 159 | 20250324 | 160300 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 160 | 20250324 | 160200 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 161 | 20250324 | 160100 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 162 | 20250324 | 160000 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 163 | 20250324 | 155900 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 164 | 20250324 | 155800 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 165 | 20250324 | 155700 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 166 | 20250324 | 155600 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 167 | 20250324 | 155500 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 168 | 20250324 | 155400 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 169 | 20250324 | 155300 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 170 | 20250324 | 155200 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 171 | 20250324 | 155100 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 172 | 20250324 | 155000 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 173 | 20250324 | 154900 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 174 | 20250324 | 154800 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 175 | 20250324 | 154700 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 176 | 20250324 | 154600 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 177 | 20250324 | 154500 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 178 | 20250324 | 154400 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 179 | 20250324 | 154300 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 180 | 20250324 | 154200 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 181 | 20250324 | 154100 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 182 | 20250324 | 154000 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 2811 |
| 183 | 20250324 | 153900 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 184 | 20250324 | 153800 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 185 | 20250324 | 153700 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 186 | 20250324 | 153600 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 187 | 20250324 | 153500 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 188 | 20250324 | 153400 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 189 | 20250324 | 153300 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 190 | 20250324 | 153200 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 191 | 20250324 | 153100 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 192 | 20250324 | 153000 | 5457736700 | 52400 | 52400 | 52400 | 52400 | 2811 |
| 193 | 20250324 | 152900 | 5310440300 | 52300 | 52300 | 52300 | 52300 | 0 |
| 194 | 20250324 | 152800 | 5310440300 | 52300 | 52300 | 52300 | 52300 | 0 |
| 195 | 20250324 | 152700 | 5310440300 | 52300 | 52300 | 52300 | 52300 | 0 |
| 196 | 20250324 | 152600 | 5310440300 | 52300 | 52300 | 52300 | 52300 | 0 |
| 197 | 20250324 | 152500 | 5310440300 | 52300 | 52300 | 52300 | 52300 | 0 |
| 198 | 20250324 | 152400 | 5310440300 | 52300 | 52300 | 52300 | 52300 | 0 |
| 199 | 20250324 | 152300 | 5310440300 | 52300 | 52300 | 52300 | 52300 | 0 |
| 200 | 20250324 | 152200 | 5310440300 | 52300 | 52300 | 52300 | 52300 | 0 |
| 201 | 20250324 | 152100 | 5310440300 | 52300 | 52300 | 52300 | 52300 | 0 |
| 202 | 20250324 | 152000 | 5310440300 | 52300 | 52300 | 52300 | 52300 | 0 |
| 203 | 20250324 | 151900 | 5310440300 | 52300 | 52300 | 52400 | 52200 | 1597 |
| 204 | 20250324 | 151800 | 5226942600 | 52300 | 52500 | 52500 | 52300 | 260 |
| 205 | 20250324 | 151700 | 5213317450 | 52500 | 52500 | 52500 | 52300 | 672 |
| 206 | 20250324 | 151600 | 5178112450 | 52500 | 52300 | 52500 | 52300 | 494 |
| 207 | 20250324 | 151500 | 5152218800 | 52500 | 52500 | 52500 | 52300 | 1398 |
| 208 | 20250324 | 151400 | 5078977000 | 52500 | 52400 | 52600 | 52400 | 265 |
| 209 | 20250324 | 151300 | 5065077150 | 52400 | 52400 | 52400 | 52350 | 391 |
| 210 | 20250324 | 151200 | 5044589600 | 52400 | 52500 | 52500 | 52400 | 44 |
| 211 | 20250324 | 151100 | 5042279900 | 52500 | 52600 | 52600 | 52500 | 878 |
| 212 | 20250324 | 151000 | 4996175900 | 52600 | 52600 | 52600 | 52500 | 1010 |
| 213 | 20250324 | 150900 | 4943056250 | 52500 | 52400 | 52500 | 52400 | 595 |
| 214 | 20250324 | 150800 | 4911833550 | 52300 | 52300 | 52300 | 52300 | 456 |
| 215 | 20250324 | 150700 | 4887984750 | 52200 | 52200 | 52200 | 52200 | 117 |
| 216 | 20250324 | 150600 | 4881877350 | 52200 | 52200 | 52200 | 52200 | 43 |
| 217 | 20250324 | 150500 | 4879632750 | 52200 | 52150 | 52200 | 52150 | 300 |
| 218 | 20250324 | 150400 | 4863973600 | 52100 | 52200 | 52200 | 52100 | 267 |
| 219 | 20250324 | 150300 | 4850047450 | 52250 | 52200 | 52250 | 52200 | 27 |
| 220 | 20250324 | 150200 | 4848637950 | 52200 | 52200 | 52300 | 52200 | 147 |
| 221 | 20250324 | 150100 | 4840962950 | 52300 | 52300 | 52300 | 52150 | 2411 |
| 222 | 20250324 | 150000 | 4715076950 | 52400 | 52500 | 52500 | 52400 | 132 |
| 223 | 20250324 | 145900 | 4708150500 | 52400 | 52400 | 52500 | 52300 | 199 |
| 224 | 20250324 | 145800 | 4697712600 | 52350 | 52400 | 52500 | 52350 | 469 |
| 225 | 20250324 | 145700 | 4673138000 | 52400 | 52500 | 52500 | 52400 | 118 |
| 226 | 20250324 | 145600 | 4666953550 | 52500 | 52500 | 52500 | 52500 | 136 |
| 227 | 20250324 | 145500 | 4659813550 | 52500 | 52500 | 52500 | 52500 | 301 |
| 228 | 20250324 | 145400 | 4644011050 | 52500 | 52600 | 52600 | 52500 | 264 |
| 229 | 20250324 | 145300 | 4630145650 | 52600 | 52600 | 52600 | 52600 | 288 |
| 230 | 20250324 | 145200 | 4614996850 | 52500 | 52500 | 52600 | 52500 | 237 |
| 231 | 20250324 | 145100 | 4602538250 | 52600 | 52600 | 52600 | 52500 | 102 |
| 232 | 20250324 | 145000 | 4597173350 | 52500 | 52550 | 52600 | 52500 | 186 |
| 233 | 20250324 | 144900 | 4587392500 | 52500 | 52400 | 52500 | 52400 | 776 |
| 234 | 20250324 | 144800 | 4546664200 | 52400 | 52400 | 52400 | 52300 | 64 |
| 235 | 20250324 | 144700 | 4543310900 | 52400 | 52400 | 52400 | 52400 | 205 |
| 236 | 20250324 | 144600 | 4532568900 | 52400 | 52300 | 52400 | 52300 | 139 |
| 237 | 20250324 | 144500 | 4525285400 | 52400 | 52300 | 52400 | 52300 | 289 |
| 238 | 20250324 | 144400 | 4510149100 | 52300 | 52300 | 52300 | 52300 | 52 |
| 239 | 20250324 | 144300 | 4507429500 | 52500 | 52300 | 52500 | 52300 | 114 |
| 240 | 20250324 | 144200 | 4501454900 | 52400 | 52300 | 52400 | 52300 | 23 |
| 241 | 20250324 | 144100 | 4500250900 | 52400 | 52500 | 52500 | 52400 | 311 |
| 242 | 20250324 | 144000 | 4483945150 | 52450 | 52400 | 52450 | 52400 | 22 |
| 243 | 20250324 | 143900 | 4482791600 | 52400 | 52400 | 52500 | 52300 | 106 |
| 244 | 20250324 | 143800 | 4477232100 | 52300 | 52400 | 52400 | 52300 | 139 |
| 245 | 20250324 | 143700 | 4469950500 | 52300 | 52500 | 52500 | 52300 | 26 |
| 246 | 20250324 | 143600 | 4468588000 | 52500 | 52300 | 52500 | 52300 | 404 |
| 247 | 20250324 | 143500 | 4447398000 | 52300 | 52300 | 52400 | 52300 | 482 |
| 248 | 20250324 | 143400 | 4422170200 | 52300 | 52400 | 52450 | 52300 | 294 |
| 249 | 20250324 | 143300 | 4406783550 | 52350 | 52300 | 52350 | 52300 | 7 |
| 250 | 20250324 | 143200 | 4406417400 | 52300 | 52400 | 52400 | 52300 | 45 |
| 251 | 20250324 | 143100 | 4404060500 | 52400 | 52300 | 52400 | 52200 | 173 |
| 252 | 20250324 | 143000 | 4395014700 | 52300 | 52300 | 52300 | 52300 | 86 |
| 253 | 20250324 | 142900 | 4390516900 | 52300 | 52300 | 52300 | 52300 | 76 |
| 254 | 20250324 | 142800 | 4386542100 | 52300 | 52300 | 52300 | 52300 | 3 |
| 255 | 20250324 | 142700 | 4386385200 | 52200 | 52350 | 52400 | 52200 | 294 |
| 256 | 20250324 | 142600 | 4371000550 | 52400 | 52350 | 52400 | 52300 | 104 |
| 257 | 20250324 | 142500 | 4365555700 | 52300 | 52350 | 52350 | 52300 | 46 |
| 258 | 20250324 | 142400 | 4363149600 | 52350 | 52400 | 52400 | 52300 | 18 |
| 259 | 20250324 | 142300 | 4362208050 | 52400 | 52450 | 52550 | 52400 | 2009 |
| 260 | 20250324 | 142200 | 4256789950 | 52500 | 52500 | 52500 | 52450 | 120 |
| 261 | 20250324 | 142100 | 4250490650 | 52500 | 52500 | 52500 | 52400 | 377 |
| 262 | 20250324 | 142000 | 4230698450 | 52500 | 52400 | 52500 | 52400 | 687 |
| 263 | 20250324 | 141900 | 4194681250 | 52400 | 52400 | 52400 | 52300 | 523 |
| 264 | 20250324 | 141800 | 4167276250 | 52300 | 52200 | 52300 | 52200 | 68 |
| 265 | 20250324 | 141700 | 4163721850 | 52200 | 52300 | 52300 | 52200 | 365 |
| 266 | 20250324 | 141600 | 4144633350 | 52300 | 52300 | 52300 | 52300 | 219 |
| 267 | 20250324 | 141500 | 4133179650 | 52300 | 52300 | 52300 | 52300 | 1 |
| 268 | 20250324 | 141400 | 4133127350 | 52200 | 52200 | 52300 | 52100 | 1280 |
| 269 | 20250324 | 141300 | 4066306150 | 52100 | 52100 | 52100 | 52100 | 55 |
| 270 | 20250324 | 141200 | 4063440650 | 52100 | 52200 | 52200 | 52100 | 851 |
| 271 | 20250324 | 141100 | 4019021250 | 52100 | 52200 | 52200 | 52100 | 23 |
| 272 | 20250324 | 141000 | 4017820850 | 52200 | 52200 | 52200 | 52200 | 31 |
| 273 | 20250324 | 140900 | 4016202650 | 52200 | 52200 | 52200 | 52100 | 276 |
| 274 | 20250324 | 140800 | 4001809950 | 52100 | 52200 | 52200 | 52100 | 30 |
| 275 | 20250324 | 140700 | 4000245950 | 52100 | 52200 | 52200 | 52100 | 172 |
| 276 | 20250324 | 140600 | 3991275050 | 52200 | 52100 | 52200 | 52100 | 111 |
| 277 | 20250324 | 140500 | 3985483150 | 52100 | 52150 | 52150 | 52100 | 190 |
| 278 | 20250324 | 140400 | 3975583900 | 52200 | 52200 | 52200 | 52200 | 250 |
| 279 | 20250324 | 140300 | 3962533900 | 52200 | 52000 | 52200 | 52000 | 42 |
| 280 | 20250324 | 140200 | 3960343300 | 52100 | 52100 | 52100 | 52000 | 162 |
| 281 | 20250324 | 140100 | 3951903900 | 52100 | 52000 | 52100 | 52000 | 475 |
| 282 | 20250324 | 140000 | 3927194500 | 52000 | 52100 | 52100 | 52000 | 13 |
| 283 | 20250324 | 135900 | 3926517400 | 52000 | 52000 | 52000 | 52000 | 42 |
| 284 | 20250324 | 135800 | 3924333400 | 52000 | 52100 | 52100 | 52000 | 112 |
| 285 | 20250324 | 135700 | 3918499500 | 52100 | 52100 | 52100 | 52000 | 34 |
| 286 | 20250324 | 135600 | 3916730300 | 52100 | 52100 | 52100 | 52100 | 23 |
| 287 | 20250324 | 135500 | 3915532000 | 52100 | 52100 | 52100 | 52100 | 97 |
| 288 | 20250324 | 135400 | 3910478300 | 52000 | 52100 | 52100 | 52000 | 163 |
| 289 | 20250324 | 135300 | 3901991300 | 52100 | 52100 | 52100 | 52000 | 115 |
| 290 | 20250324 | 135200 | 3896002000 | 52100 | 52000 | 52100 | 52000 | 34 |
| 291 | 20250324 | 135100 | 3894231800 | 52100 | 52100 | 52100 | 52100 | 68 |
| 292 | 20250324 | 135000 | 3890689000 | 52100 | 52100 | 52100 | 52100 | 77 |
| 293 | 20250324 | 134900 | 3886677300 | 52000 | 52000 | 52000 | 52000 | 43 |
| 294 | 20250324 | 134800 | 3884441300 | 52100 | 52000 | 52100 | 52000 | 86 |
| 295 | 20250324 | 134700 | 3879962200 | 52000 | 52100 | 52100 | 52000 | 236 |
| 296 | 20250324 | 134600 | 3867681600 | 52000 | 52100 | 52100 | 52000 | 25 |
| 297 | 20250324 | 134500 | 3866379400 | 52100 | 52100 | 52100 | 52000 | 83 |
| 298 | 20250324 | 134400 | 3862055400 | 52100 | 52100 | 52200 | 52100 | 56 |
| 299 | 20250324 | 134300 | 3859135700 | 52100 | 52000 | 52100 | 52000 | 131 |
| 300 | 20250324 | 134200 | 3852310800 | 52000 | 52100 | 52100 | 52000 | 123 |
| 301 | 20250324 | 134100 | 3845903300 | 52100 | 52100 | 52100 | 52100 | 106 |
| 302 | 20250324 | 134000 | 3840380700 | 52100 | 52000 | 52100 | 52000 | 128 |
| 303 | 20250324 | 133900 | 3833712100 | 52000 | 52000 | 52000 | 52000 | 101 |
| 304 | 20250324 | 133800 | 3828460100 | 52000 | 52100 | 52100 | 52000 | 208 |
| 305 | 20250324 | 133700 | 3817624800 | 52100 | 52100 | 52100 | 52000 | 947 |
| 306 | 20250324 | 133600 | 3768286400 | 52100 | 52000 | 52100 | 52000 | 152 |
| 307 | 20250324 | 133500 | 3760367700 | 52000 | 52000 | 52100 | 52000 | 84 |
| 308 | 20250324 | 133400 | 3755999600 | 52000 | 52000 | 52100 | 52000 | 321 |
| 309 | 20250324 | 133300 | 3739307400 | 52000 | 52000 | 52000 | 52000 | 252 |
| 310 | 20250324 | 133200 | 3726203400 | 52000 | 52000 | 52000 | 51900 | 171 |
| 311 | 20250324 | 133100 | 3717318400 | 51900 | 52000 | 52000 | 51900 | 270 |
| 312 | 20250324 | 133000 | 3703280400 | 51900 | 51900 | 51900 | 51900 | 85 |
| 313 | 20250324 | 132900 | 3698868900 | 51900 | 52000 | 52000 | 51900 | 164 |
| 314 | 20250324 | 132800 | 3690347700 | 52000 | 51900 | 52000 | 51900 | 17 |
| 315 | 20250324 | 132700 | 3689464000 | 52000 | 52100 | 52100 | 52000 | 660 |
| 316 | 20250324 | 132600 | 3655143800 | 52000 | 52000 | 52100 | 52000 | 10 |
| 317 | 20250324 | 132500 | 3654623600 | 52100 | 52000 | 52100 | 52000 | 467 |
| 318 | 20250324 | 132400 | 3630326100 | 51900 | 51900 | 51900 | 51900 | 0 |
| 319 | 20250324 | 132300 | 3630326100 | 51900 | 51900 | 52000 | 51900 | 44 |
| 320 | 20250324 | 132200 | 3628040400 | 51900 | 52000 | 52000 | 51900 | 148 |
| 321 | 20250324 | 132100 | 3620348600 | 52000 | 51900 | 52000 | 51800 | 205 |
| 322 | 20250324 | 132000 | 3609701700 | 52000 | 52000 | 52000 | 52000 | 124 |
| 323 | 20250324 | 131900 | 3603253700 | 52100 | 52000 | 52100 | 52000 | 25 |
| 324 | 20250324 | 131800 | 3601951900 | 52000 | 52000 | 52100 | 52000 | 276 |
| 325 | 20250324 | 131700 | 3587591850 | 52000 | 52050 | 52050 | 52000 | 122 |
| 326 | 20250324 | 131600 | 3581247350 | 52050 | 52000 | 52050 | 52000 | 37 |
| 327 | 20250324 | 131500 | 3579322950 | 52050 | 52100 | 52100 | 52000 | 76 |
| 328 | 20250324 | 131400 | 3575368450 | 52100 | 52000 | 52100 | 52000 | 241 |
| 329 | 20250324 | 131300 | 3562825250 | 52000 | 52100 | 52100 | 52000 | 157 |
| 330 | 20250324 | 131200 | 3554658750 | 52100 | 52100 | 52100 | 52000 | 251 |
| 331 | 20250324 | 131100 | 3541603750 | 52000 | 51800 | 52000 | 51800 | 898 |
| 332 | 20250324 | 131000 | 3494927750 | 51800 | 51800 | 52000 | 51800 | 1931 |
| 333 | 20250324 | 130900 | 3394878350 | 51700 | 51700 | 51700 | 51600 | 47 |
| 334 | 20250324 | 130800 | 3392451850 | 51600 | 51800 | 51800 | 51600 | 78 |
| 335 | 20250324 | 130700 | 3388417850 | 51700 | 51800 | 51900 | 51700 | 194 |
| 336 | 20250324 | 130600 | 3378369550 | 51800 | 51700 | 51800 | 51700 | 61 |
| 337 | 20250324 | 130500 | 3375214150 | 51700 | 51700 | 51700 | 51700 | 62 |
| 338 | 20250324 | 130400 | 3372008750 | 51700 | 51700 | 51800 | 51700 | 375 |
| 339 | 20250324 | 130300 | 3352611350 | 51700 | 51800 | 51800 | 51700 | 397 |
| 340 | 20250324 | 130200 | 3332075650 | 51800 | 51800 | 51800 | 51800 | 138 |
| 341 | 20250324 | 130100 | 3324927250 | 51900 | 51800 | 51900 | 51800 | 148 |
| 342 | 20250324 | 130000 | 3317259750 | 51800 | 51800 | 51900 | 51800 | 167 |
| 343 | 20250324 | 125900 | 3308600550 | 51800 | 51900 | 51900 | 51800 | 355 |
| 344 | 20250324 | 125800 | 3290179950 | 51900 | 51900 | 51900 | 51900 | 6 |
| 345 | 20250324 | 125700 | 3289868550 | 52000 | 52000 | 52000 | 52000 | 11 |
| 346 | 20250324 | 125600 | 3289296550 | 52000 | 51900 | 52000 | 51900 | 117 |
| 347 | 20250324 | 125500 | 3283214750 | 52000 | 52000 | 52000 | 51900 | 50 |
| 348 | 20250324 | 125400 | 3280615050 | 51900 | 51900 | 51900 | 51900 | 40 |
| 349 | 20250324 | 125300 | 3278539050 | 51900 | 51900 | 51900 | 51900 | 20 |
| 350 | 20250324 | 125200 | 3277501050 | 51900 | 51900 | 51900 | 51800 | 209 |
| 351 | 20250324 | 125100 | 3266654150 | 51900 | 51900 | 51900 | 51900 | 13 |
| 352 | 20250324 | 125000 | 3265979450 | 51900 | 51900 | 51900 | 51900 | 377 |
| 353 | 20250324 | 124900 | 3246413150 | 51900 | 51900 | 51900 | 51900 | 137 |
| 354 | 20250324 | 124800 | 3239302850 | 51900 | 51800 | 51900 | 51800 | 14 |
| 355 | 20250324 | 124700 | 3238576650 | 51800 | 51900 | 51900 | 51800 | 111 |
| 356 | 20250324 | 124600 | 3232816650 | 51900 | 52000 | 52000 | 51900 | 49 |
| 357 | 20250324 | 124500 | 3230272150 | 52000 | 51900 | 52000 | 51900 | 120 |
| 358 | 20250324 | 124400 | 3224033550 | 52000 | 51900 | 52000 | 51900 | 43 |
| 359 | 20250324 | 124300 | 3221801450 | 51800 | 51900 | 51900 | 51800 | 342 |
| 360 | 20250324 | 124200 | 3204051850 | 52000 | 52100 | 52100 | 51900 | 275 |
| 361 | 20250324 | 124100 | 3189751050 | 52100 | 52050 | 52100 | 52050 | 108 |
| 362 | 20250324 | 124000 | 3184124750 | 52000 | 52100 | 52100 | 52000 | 76 |
| 363 | 20250324 | 123900 | 3180169450 | 52100 | 52100 | 52100 | 52000 | 526 |
| 364 | 20250324 | 123800 | 3152769850 | 52100 | 51900 | 52100 | 51900 | 3466 |
| 365 | 20250324 | 123700 | 2972520850 | 51900 | 51900 | 51900 | 51800 | 234 |
| 366 | 20250324 | 123600 | 2960382050 | 51900 | 51900 | 51900 | 51900 | 42 |
| 367 | 20250324 | 123500 | 2958202250 | 52000 | 52000 | 52000 | 51900 | 659 |
| 368 | 20250324 | 123400 | 2923948350 | 51900 | 51900 | 52000 | 51900 | 477 |
| 369 | 20250324 | 123300 | 2899181050 | 51900 | 52000 | 52000 | 51900 | 252 |
| 370 | 20250324 | 123200 | 2886080150 | 52000 | 51700 | 52000 | 51700 | 4787 |
| 371 | 20250324 | 123100 | 2637779650 | 51700 | 51800 | 51800 | 51700 | 195 |
| 372 | 20250324 | 123000 | 2627684650 | 51700 | 51750 | 51800 | 51700 | 81 |
| 373 | 20250324 | 122900 | 2623494750 | 51750 | 51800 | 51800 | 51700 | 58 |
| 374 | 20250324 | 122800 | 2620494550 | 51800 | 51700 | 51800 | 51700 | 20 |
| 375 | 20250324 | 122700 | 2619459450 | 51800 | 51800 | 51800 | 51700 | 91 |
| 376 | 20250324 | 122600 | 2614745850 | 51800 | 51800 | 51800 | 51800 | 5 |
| 377 | 20250324 | 122500 | 2614486850 | 51700 | 51800 | 51800 | 51700 | 4 |
| 378 | 20250324 | 122400 | 2614279950 | 51800 | 51800 | 51800 | 51800 | 197 |
| 379 | 20250324 | 122300 | 2604075350 | 51800 | 51800 | 51900 | 51800 | 405 |
| 380 | 20250324 | 122200 | 2583088850 | 51900 | 51850 | 51900 | 51850 | 11 |
| 381 | 20250324 | 122100 | 2582518450 | 51900 | 51900 | 51900 | 51800 | 27 |
| 382 | 20250324 | 122000 | 2581118050 | 51800 | 51900 | 51900 | 51800 | 99 |
| 383 | 20250324 | 121900 | 2575981050 | 51800 | 51800 | 51800 | 51800 | 70 |
| 384 | 20250324 | 121800 | 2572355050 | 51900 | 51800 | 51900 | 51800 | 316 |
| 385 | 20250324 | 121700 | 2555965750 | 51800 | 51700 | 51800 | 51700 | 414 |
| 386 | 20250324 | 121600 | 2534526150 | 51800 | 51800 | 51800 | 51800 | 121 |
| 387 | 20250324 | 121500 | 2528258350 | 51800 | 51800 | 51900 | 51800 | 44 |
| 388 | 20250324 | 121400 | 2525978050 | 51800 | 51800 | 51900 | 51700 | 29 |
| 389 | 20250324 | 121300 | 2524476850 | 51600 | 51600 | 51900 | 51600 | 2565 |
| 390 | 20250324 | 121200 | 2391688850 | 51600 | 51600 | 51600 | 51600 | 143 |
| 391 | 20250324 | 121100 | 2384310050 | 51600 | 51600 | 51600 | 51550 | 31 |
| 392 | 20250324 | 121000 | 2382710500 | 51600 | 51600 | 51600 | 51600 | 4 |
| 393 | 20250324 | 120900 | 2382504100 | 51600 | 51500 | 51600 | 51500 | 189 |
| 394 | 20250324 | 120800 | 2372756700 | 51500 | 51500 | 51500 | 51500 | 75 |
| 395 | 20250324 | 120700 | 2368894200 | 51500 | 51500 | 51500 | 51500 | 320 |
| 396 | 20250324 | 120600 | 2352414200 | 51500 | 51500 | 51500 | 51500 | 72 |
| 397 | 20250324 | 120500 | 2348706200 | 51500 | 51500 | 51500 | 51500 | 243 |
| 398 | 20250324 | 120400 | 2336191700 | 51500 | 51500 | 51500 | 51500 | 62 |
| 399 | 20250324 | 120300 | 2332998700 | 51500 | 51500 | 51500 | 51500 | 17 |
| 400 | 20250324 | 120200 | 2332123200 | 51500 | 51400 | 51500 | 51400 | 126 |
| 401 | 20250324 | 120100 | 2325634300 | 51400 | 51500 | 51500 | 51400 | 16 |
| 402 | 20250324 | 120000 | 2324810700 | 51400 | 51500 | 51500 | 51400 | 220 |
| 403 | 20250324 | 115900 | 2313482700 | 51400 | 51500 | 51500 | 51400 | 14 |
| 404 | 20250324 | 115800 | 2312762000 | 51500 | 51400 | 51500 | 51400 | 134 |
| 405 | 20250324 | 115700 | 2305862000 | 51400 | 51400 | 51400 | 51400 | 17 |
| 406 | 20250324 | 115600 | 2304988200 | 51400 | 51400 | 51500 | 51400 | 14 |
| 407 | 20250324 | 115500 | 2304267500 | 51400 | 51400 | 51400 | 51400 | 13 |
| 408 | 20250324 | 115400 | 2303599300 | 51400 | 51300 | 51400 | 51300 | 41 |
| 409 | 20250324 | 115300 | 2301492100 | 51300 | 51400 | 51400 | 51300 | 40 |
| 410 | 20250324 | 115200 | 2299437100 | 51400 | 51400 | 51400 | 51400 | 11 |
| 411 | 20250324 | 115100 | 2298871700 | 51300 | 51400 | 51400 | 51300 | 100 |
| 412 | 20250324 | 115000 | 2293731900 | 51400 | 51400 | 51400 | 51400 | 11 |
| 413 | 20250324 | 114900 | 2293166500 | 51300 | 51300 | 51300 | 51300 | 0 |
| 414 | 20250324 | 114800 | 2293166500 | 51300 | 51300 | 51300 | 51300 | 5 |
| 415 | 20250324 | 114700 | 2292910000 | 51300 | 51300 | 51400 | 51300 | 199 |
| 416 | 20250324 | 114600 | 2282691500 | 51300 | 51300 | 51300 | 51300 | 25 |
| 417 | 20250324 | 114500 | 2281409000 | 51300 | 51400 | 51400 | 51300 | 13 |
| 418 | 20250324 | 114400 | 2280741000 | 51400 | 51300 | 51400 | 51300 | 9 |
| 419 | 20250324 | 114300 | 2280279200 | 51300 | 51300 | 51300 | 51300 | 14 |
| 420 | 20250324 | 114200 | 2279561000 | 51300 | 51300 | 51300 | 51300 | 103 |
| 421 | 20250324 | 114100 | 2274277100 | 51400 | 51300 | 51400 | 51300 | 18 |
| 422 | 20250324 | 114000 | 2273352600 | 51300 | 51400 | 51400 | 51300 | 101 |
| 423 | 20250324 | 113900 | 2268162400 | 51300 | 51300 | 51400 | 51300 | 28 |
| 424 | 20250324 | 113800 | 2266725000 | 51400 | 51300 | 51400 | 51300 | 13 |
| 425 | 20250324 | 113700 | 2266058000 | 51200 | 51200 | 51200 | 51200 | 3 |
| 426 | 20250324 | 113600 | 2265904400 | 51300 | 51300 | 51300 | 51300 | 98 |
| 427 | 20250324 | 113500 | 2260877000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 428 | 20250324 | 113400 | 2260877000 | 51300 | 51300 | 51300 | 51300 | 29 |
| 429 | 20250324 | 113300 | 2259389300 | 51300 | 51300 | 51300 | 51300 | 11 |
| 430 | 20250324 | 113200 | 2258825000 | 51300 | 51300 | 51300 | 51300 | 84 |
| 431 | 20250324 | 113100 | 2254515800 | 51200 | 51200 | 51200 | 51200 | 2 |
| 432 | 20250324 | 113000 | 2254413400 | 51300 | 51300 | 51300 | 51300 | 21 |
| 433 | 20250324 | 112900 | 2253336100 | 51300 | 51200 | 51300 | 51200 | 87 |
| 434 | 20250324 | 112800 | 2248873200 | 51300 | 51300 | 51300 | 51300 | 11 |
| 435 | 20250324 | 112700 | 2248308900 | 51200 | 51200 | 51200 | 51200 | 0 |
| 436 | 20250324 | 112600 | 2248308900 | 51200 | 51200 | 51200 | 51200 | 3 |
| 437 | 20250324 | 112500 | 2248155300 | 51300 | 51300 | 51300 | 51200 | 108 |
| 438 | 20250324 | 112400 | 2242615000 | 51300 | 51300 | 51300 | 51300 | 35 |
| 439 | 20250324 | 112300 | 2240819500 | 51200 | 51200 | 51200 | 51200 | 13 |
| 440 | 20250324 | 112200 | 2240153900 | 51200 | 51200 | 51200 | 51200 | 18 |
| 441 | 20250324 | 112100 | 2239232300 | 51200 | 51200 | 51300 | 51200 | 67 |
| 442 | 20250324 | 112000 | 2235795700 | 51200 | 51300 | 51350 | 51200 | 79 |
| 443 | 20250324 | 111900 | 2231740350 | 51300 | 51300 | 51300 | 51300 | 101 |
| 444 | 20250324 | 111800 | 2226559050 | 51300 | 51300 | 51300 | 51300 | 23 |
| 445 | 20250324 | 111700 | 2225379150 | 51300 | 51300 | 51300 | 51300 | 58 |
| 446 | 20250324 | 111600 | 2222403750 | 51300 | 51300 | 51300 | 51300 | 0 |
| 447 | 20250324 | 111500 | 2222403750 | 51300 | 51300 | 51300 | 51300 | 51 |
| 448 | 20250324 | 111400 | 2219787450 | 51400 | 51300 | 51400 | 51300 | 5 |
| 449 | 20250324 | 111300 | 2219530850 | 51300 | 51300 | 51300 | 51300 | 76 |
| 450 | 20250324 | 111200 | 2215632050 | 51500 | 51300 | 51500 | 51300 | 12 |
| 451 | 20250324 | 111100 | 2215014650 | 51500 | 51500 | 51500 | 51500 | 0 |
| 452 | 20250324 | 111000 | 2215014650 | 51500 | 51400 | 51500 | 51400 | 193 |
| 453 | 20250324 | 110900 | 2205089750 | 51300 | 51400 | 51400 | 51200 | 42 |
| 454 | 20250324 | 110800 | 2202933650 | 51400 | 51300 | 51400 | 51300 | 737 |
| 455 | 20250324 | 110700 | 2165125450 | 51400 | 51300 | 51400 | 51300 | 7 |
| 456 | 20250324 | 110600 | 2164765850 | 51400 | 51400 | 51400 | 51400 | 8 |
| 457 | 20250324 | 110500 | 2164354650 | 51300 | 51300 | 51300 | 51300 | 21 |
| 458 | 20250324 | 110400 | 2163277350 | 51300 | 51300 | 51300 | 51300 | 64 |
| 459 | 20250324 | 110300 | 2159994150 | 51300 | 51200 | 51300 | 51200 | 101 |
| 460 | 20250324 | 110200 | 2154815350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 461 | 20250324 | 110100 | 2154815350 | 51300 | 51300 | 51300 | 51300 | 1 |
| 462 | 20250324 | 110000 | 2154764050 | 51300 | 51300 | 51300 | 51300 | 1 |
| 463 | 20250324 | 105900 | 2154712750 | 51300 | 51300 | 51300 | 51300 | 0 |
| 464 | 20250324 | 105800 | 2154712750 | 51300 | 51300 | 51400 | 51300 | 15 |
| 465 | 20250324 | 105700 | 2153943150 | 51300 | 51300 | 51300 | 51300 | 47 |
| 466 | 20250324 | 105600 | 2151532050 | 51300 | 51300 | 51300 | 51300 | 2 |
| 467 | 20250324 | 105500 | 2151429450 | 51200 | 51200 | 51200 | 51200 | 3 |
| 468 | 20250324 | 105400 | 2151275850 | 51200 | 51200 | 51200 | 51200 | 0 |
| 469 | 20250324 | 105300 | 2151275850 | 51200 | 51400 | 51400 | 51200 | 8 |
| 470 | 20250324 | 105200 | 2150865050 | 51400 | 51400 | 51400 | 51400 | 106 |
| 471 | 20250324 | 105100 | 2145416650 | 51500 | 51500 | 51500 | 51500 | 5 |
| 472 | 20250324 | 105000 | 2145159150 | 51500 | 51500 | 51600 | 51500 | 101 |
| 473 | 20250324 | 104900 | 2139957550 | 51300 | 51400 | 51400 | 51300 | 29 |
| 474 | 20250324 | 104800 | 2138468350 | 51500 | 51500 | 51500 | 51100 | 538 |
| 475 | 20250324 | 104700 | 2110878050 | 51500 | 51500 | 51500 | 51500 | 102 |
| 476 | 20250324 | 104600 | 2105625050 | 51400 | 51500 | 51500 | 51400 | 184 |
| 477 | 20250324 | 104500 | 2096151750 | 51500 | 51500 | 51500 | 51500 | 25 |
| 478 | 20250324 | 104400 | 2094864250 | 51500 | 51600 | 51600 | 51500 | 225 |
| 479 | 20250324 | 104300 | 2083275250 | 51600 | 51500 | 51600 | 51500 | 85 |
| 480 | 20250324 | 104200 | 2078891750 | 51500 | 51500 | 51600 | 51500 | 8 |
| 481 | 20250324 | 104100 | 2078479350 | 51600 | 51500 | 51600 | 51500 | 3 |
| 482 | 20250324 | 104000 | 2078324750 | 51500 | 51500 | 51500 | 51500 | 40 |
| 483 | 20250324 | 103900 | 2076264750 | 51500 | 51600 | 51600 | 51500 | 30 |
| 484 | 20250324 | 103800 | 2074717250 | 51600 | 51700 | 51700 | 51600 | 12 |
| 485 | 20250324 | 103700 | 2074097450 | 51600 | 51600 | 51600 | 51600 | 141 |
| 486 | 20250324 | 103600 | 2066821850 | 51600 | 51600 | 51600 | 51500 | 369 |
| 487 | 20250324 | 103500 | 2047781550 | 51600 | 51600 | 51600 | 51600 | 23 |
| 488 | 20250324 | 103400 | 2046594750 | 51600 | 51400 | 51600 | 51400 | 374 |
| 489 | 20250324 | 103300 | 2027347650 | 51400 | 51400 | 51500 | 51300 | 279 |
| 490 | 20250324 | 103200 | 2013010350 | 51400 | 51400 | 51400 | 51400 | 1 |
| 491 | 20250324 | 103100 | 2012958950 | 51400 | 51350 | 51400 | 51300 | 38 |
| 492 | 20250324 | 103000 | 2011006950 | 51400 | 51400 | 51400 | 51400 | 32 |
| 493 | 20250324 | 102900 | 2009362150 | 51400 | 51400 | 51400 | 51400 | 2 |
| 494 | 20250324 | 102800 | 2009259350 | 51400 | 51250 | 51400 | 51250 | 148 |
| 495 | 20250324 | 102700 | 2001667050 | 51250 | 51250 | 51250 | 51250 | 14 |
| 496 | 20250324 | 102600 | 2000949550 | 51200 | 51200 | 51200 | 51200 | 49 |
| 497 | 20250324 | 102500 | 1998440750 | 51200 | 51200 | 51200 | 51200 | 57 |
| 498 | 20250324 | 102400 | 1995522350 | 51200 | 51300 | 51300 | 51200 | 75 |
| 499 | 20250324 | 102300 | 1991678350 | 51300 | 51400 | 51400 | 51300 | 25 |
| 500 | 20250324 | 102200 | 1990393850 | 51400 | 51400 | 51400 | 51400 | 348 |
| 501 | 20250324 | 102100 | 1972506650 | 51500 | 51600 | 51600 | 51500 | 163 |
| 502 | 20250324 | 102000 | 1964111450 | 51600 | 51500 | 51600 | 51500 | 197 |
| 503 | 20250324 | 101900 | 1953965750 | 51500 | 51500 | 51500 | 51400 | 98 |
| 504 | 20250324 | 101800 | 1948919150 | 51600 | 51500 | 51600 | 51500 | 194 |
| 505 | 20250324 | 101700 | 1938927950 | 51500 | 51500 | 51500 | 51500 | 131 |
| 506 | 20250324 | 101600 | 1932181450 | 51500 | 51500 | 51550 | 51500 | 7 |
| 507 | 20250324 | 101500 | 1931820850 | 51500 | 51500 | 51500 | 51500 | 22 |
| 508 | 20250324 | 101400 | 1930687850 | 51600 | 51600 | 51600 | 51600 | 47 |
| 509 | 20250324 | 101300 | 1928262650 | 51600 | 51500 | 51600 | 51500 | 3 |
| 510 | 20250324 | 101200 | 1928108050 | 51600 | 51600 | 51600 | 51600 | 16 |
| 511 | 20250324 | 101100 | 1927282450 | 51600 | 51500 | 51600 | 51400 | 368 |
| 512 | 20250324 | 101000 | 1908333650 | 51400 | 51500 | 51500 | 51400 | 35 |
| 513 | 20250324 | 100900 | 1906531450 | 51500 | 51500 | 51500 | 51500 | 3 |
| 514 | 20250324 | 100800 | 1906376950 | 51500 | 51500 | 51500 | 51400 | 8 |
| 515 | 20250324 | 100700 | 1905965350 | 51400 | 51500 | 51500 | 51400 | 45 |
| 516 | 20250324 | 100600 | 1903651650 | 51500 | 51500 | 51500 | 51500 | 252 |
| 517 | 20250324 | 100500 | 1890673650 | 51400 | 51500 | 51500 | 51400 | 159 |
| 518 | 20250324 | 100400 | 1882498650 | 51500 | 51500 | 51500 | 51500 | 115 |
| 519 | 20250324 | 100300 | 1876576150 | 51400 | 51500 | 51500 | 51400 | 8 |
| 520 | 20250324 | 100200 | 1876164250 | 51500 | 51500 | 51500 | 51500 | 122 |
| 521 | 20250324 | 100100 | 1869881250 | 51400 | 51400 | 51400 | 51400 | 10 |
| 522 | 20250324 | 100000 | 1869367250 | 51500 | 51400 | 51500 | 51400 | 303 |
| 523 | 20250324 | 095900 | 1853775750 | 51400 | 51400 | 51400 | 51400 | 7 |
| 524 | 20250324 | 095800 | 1853415950 | 51300 | 51300 | 51300 | 51300 | 128 |
| 525 | 20250324 | 095700 | 1846849550 | 51300 | 51300 | 51300 | 51300 | 12 |
| 526 | 20250324 | 095600 | 1846233950 | 51300 | 51300 | 51400 | 51200 | 125 |
| 527 | 20250324 | 095500 | 1839821350 | 51300 | 51300 | 51300 | 51300 | 15 |
| 528 | 20250324 | 095400 | 1839051850 | 51300 | 51300 | 51300 | 51300 | 32 |
| 529 | 20250324 | 095300 | 1837410250 | 51300 | 51300 | 51400 | 51200 | 194 |
| 530 | 20250324 | 095200 | 1827458050 | 51200 | 51300 | 51400 | 51200 | 900 |
| 531 | 20250324 | 095100 | 1781291750 | 51300 | 51200 | 51300 | 51200 | 55 |
| 532 | 20250324 | 095000 | 1778474650 | 51100 | 51200 | 51200 | 51100 | 110 |
| 533 | 20250324 | 094900 | 1772851650 | 51200 | 51200 | 51200 | 51200 | 1 |
| 534 | 20250324 | 094800 | 1772800450 | 51200 | 51000 | 51200 | 51000 | 432 |
| 535 | 20250324 | 094700 | 1750756650 | 51100 | 51200 | 51200 | 51050 | 840 |
| 536 | 20250324 | 094600 | 1707804450 | 51200 | 51300 | 51300 | 51200 | 82 |
| 537 | 20250324 | 094500 | 1703600850 | 51300 | 51300 | 51300 | 51300 | 1 |
| 538 | 20250324 | 094400 | 1703549550 | 51300 | 51300 | 51300 | 51300 | 10 |
| 539 | 20250324 | 094300 | 1703036550 | 51300 | 51300 | 51300 | 51200 | 578 |
| 540 | 20250324 | 094200 | 1673435150 | 51250 | 51250 | 51250 | 51200 | 82 |
| 541 | 20250324 | 094100 | 1669235150 | 51200 | 51200 | 51250 | 51200 | 21 |
| 542 | 20250324 | 094000 | 1668159700 | 51200 | 51250 | 51250 | 51200 | 71 |
| 543 | 20250324 | 093900 | 1664521500 | 51250 | 51200 | 51250 | 51200 | 169 |
| 544 | 20250324 | 093800 | 1655862300 | 51200 | 51100 | 51300 | 51100 | 652 |
| 545 | 20250324 | 093700 | 1622520000 | 51100 | 51100 | 51100 | 51000 | 1816 |
| 546 | 20250324 | 093600 | 1529832200 | 51300 | 51200 | 51300 | 51100 | 815 |
| 547 | 20250324 | 093500 | 1488104100 | 51300 | 51300 | 51300 | 51300 | 34 |
| 548 | 20250324 | 093400 | 1486359900 | 51300 | 51200 | 51400 | 51200 | 293 |
| 549 | 20250324 | 093300 | 1471329700 | 51300 | 51200 | 51300 | 51200 | 130 |
| 550 | 20250324 | 093200 | 1464663800 | 51250 | 51350 | 51350 | 51250 | 390 |
| 551 | 20250324 | 093100 | 1444655600 | 51400 | 51550 | 51550 | 51300 | 1101 |
| 552 | 20250324 | 093000 | 1388056050 | 51600 | 51700 | 51700 | 51600 | 884 |
| 553 | 20250324 | 092900 | 1342430800 | 51600 | 51500 | 51700 | 51500 | 278 |
| 554 | 20250324 | 092800 | 1328096800 | 51500 | 51700 | 51800 | 51500 | 467 |
| 555 | 20250324 | 092700 | 1303977600 | 51700 | 51900 | 51900 | 51700 | 780 |
| 556 | 20250324 | 092600 | 1263597050 | 51900 | 51700 | 52000 | 51700 | 3088 |
| 557 | 20250324 | 092500 | 1103453550 | 51700 | 51500 | 51800 | 51500 | 2107 |
| 558 | 20250324 | 092400 | 994699750 | 51400 | 51300 | 51500 | 51300 | 287 |
| 559 | 20250324 | 092300 | 979947150 | 51400 | 51400 | 51500 | 51300 | 420 |
| 560 | 20250324 | 092200 | 958348050 | 51400 | 51400 | 51500 | 51400 | 696 |
| 561 | 20250324 | 092100 | 922561450 | 51400 | 51200 | 51500 | 51200 | 1074 |
| 562 | 20250324 | 092000 | 867354250 | 51200 | 51400 | 51400 | 51200 | 247 |
| 563 | 20250324 | 091900 | 854691350 | 51400 | 51300 | 51500 | 51300 | 826 |
| 564 | 20250324 | 091800 | 812191050 | 51400 | 51400 | 51500 | 51300 | 547 |
| 565 | 20250324 | 091700 | 784091450 | 51400 | 51100 | 51500 | 51100 | 3964 |
| 566 | 20250324 | 091600 | 580978750 | 51100 | 51000 | 51100 | 51000 | 388 |
| 567 | 20250324 | 091500 | 561158250 | 51100 | 51000 | 51200 | 51000 | 410 |
| 568 | 20250324 | 091400 | 540202300 | 51100 | 51000 | 51100 | 50900 | 124 |
| 569 | 20250324 | 091300 | 533878800 | 51000 | 51000 | 51000 | 50900 | 220 |
| 570 | 20250324 | 091200 | 522663000 | 51000 | 51100 | 51200 | 50600 | 751 |
| 571 | 20250324 | 091100 | 484445200 | 51100 | 50900 | 51100 | 50800 | 1245 |
| 572 | 20250324 | 091000 | 420923000 | 50900 | 50800 | 50900 | 50800 | 465 |
| 573 | 20250324 | 090900 | 397285800 | 50800 | 50300 | 51000 | 50000 | 1573 |
| 574 | 20250324 | 090800 | 317694600 | 50300 | 50500 | 50500 | 50300 | 306 |
| 575 | 20250324 | 090700 | 302271500 | 50500 | 50500 | 50500 | 50400 | 494 |
| 576 | 20250324 | 090600 | 277325600 | 50500 | 50500 | 50500 | 50500 | 65 |
| 577 | 20250324 | 090500 | 274043100 | 50500 | 50600 | 50600 | 50500 | 429 |
| 578 | 20250324 | 090400 | 252363800 | 50600 | 50700 | 50800 | 50600 | 302 |
| 579 | 20250324 | 090300 | 237053800 | 50800 | 50700 | 50900 | 50500 | 339 |
| 580 | 20250324 | 090200 | 219913400 | 50900 | 50900 | 50900 | 50600 | 650 |
| 581 | 20250324 | 090100 | 186920100 | 50900 | 50300 | 51000 | 50300 | 856 |
| 582 | 20250324 | 090000 | 143615100 | 50300 | 50500 | 50600 | 50200 | 2845 |