30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 183400 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 14298 |
| 3 | 20250324 | 183300 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20250324 | 183200 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20250324 | 183100 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20250324 | 183000 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20250324 | 182900 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20250324 | 182800 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20250324 | 182700 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20250324 | 182600 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20250324 | 182500 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20250324 | 182400 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20250324 | 182300 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20250324 | 182200 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20250324 | 182100 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20250324 | 182000 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20250324 | 181900 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20250324 | 181800 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20250324 | 181700 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20250324 | 181600 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20250324 | 181500 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20250324 | 181400 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20250324 | 181300 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20250324 | 181200 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20250324 | 181100 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20250324 | 181000 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20250324 | 180900 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20250324 | 180800 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20250324 | 180700 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20250324 | 180600 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20250324 | 180500 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20250324 | 180400 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 14298 |
| 33 | 20250324 | 180300 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20250324 | 180200 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20250324 | 180100 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20250324 | 180000 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20250324 | 175900 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20250324 | 175800 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20250324 | 175700 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20250324 | 175600 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20250324 | 175500 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20250324 | 175400 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20250324 | 175300 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20250324 | 175200 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20250324 | 175100 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20250324 | 175000 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20250324 | 174900 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20250324 | 174800 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20250324 | 174700 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20250324 | 174600 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20250324 | 174500 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20250324 | 174400 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20250324 | 174300 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20250324 | 174200 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20250324 | 174100 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20250324 | 174000 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20250324 | 173900 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20250324 | 173800 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20250324 | 173700 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20250324 | 173600 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20250324 | 173500 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20250324 | 173400 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 14298 |
| 63 | 20250324 | 173300 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20250324 | 173200 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20250324 | 173100 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20250324 | 173000 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20250324 | 172900 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20250324 | 172800 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20250324 | 172700 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20250324 | 172600 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20250324 | 172500 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20250324 | 172400 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20250324 | 172300 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20250324 | 172200 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20250324 | 172100 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20250324 | 172000 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20250324 | 171900 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20250324 | 171800 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20250324 | 171700 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20250324 | 171600 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20250324 | 171500 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20250324 | 171400 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20250324 | 171300 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20250324 | 171200 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20250324 | 171100 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20250324 | 171000 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20250324 | 170900 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20250324 | 170800 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20250324 | 170700 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20250324 | 170600 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20250324 | 170500 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20250324 | 170400 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 14298 |
| 93 | 20250324 | 170300 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20250324 | 170200 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20250324 | 170100 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20250324 | 170000 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20250324 | 165900 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20250324 | 165800 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20250324 | 165700 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20250324 | 165600 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20250324 | 165500 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20250324 | 165400 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20250324 | 165300 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20250324 | 165200 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20250324 | 165100 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20250324 | 165000 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20250324 | 164900 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20250324 | 164800 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20250324 | 164700 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20250324 | 164600 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20250324 | 164500 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20250324 | 164400 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20250324 | 164300 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20250324 | 164200 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20250324 | 164100 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20250324 | 164000 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20250324 | 163900 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20250324 | 163800 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20250324 | 163700 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20250324 | 163600 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20250324 | 163500 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20250324 | 163400 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 14298 |
| 123 | 20250324 | 163300 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20250324 | 163200 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20250324 | 163100 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20250324 | 163000 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20250324 | 162900 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20250324 | 162800 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20250324 | 162700 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20250324 | 162600 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20250324 | 162500 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20250324 | 162400 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20250324 | 162300 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20250324 | 162200 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20250324 | 162100 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20250324 | 162000 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20250324 | 161900 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20250324 | 161800 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20250324 | 161700 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20250324 | 161600 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20250324 | 161500 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20250324 | 161400 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20250324 | 161300 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20250324 | 161200 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20250324 | 161100 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20250324 | 161000 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20250324 | 160900 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20250324 | 160800 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20250324 | 160700 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20250324 | 160600 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20250324 | 160500 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20250324 | 160400 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 14298 |
| 153 | 20250324 | 160300 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20250324 | 160200 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20250324 | 160100 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20250324 | 160000 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20250324 | 155900 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20250324 | 155800 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20250324 | 155700 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20250324 | 155600 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20250324 | 155500 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20250324 | 155400 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20250324 | 155300 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20250324 | 155200 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20250324 | 155100 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20250324 | 155000 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20250324 | 154900 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20250324 | 154800 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20250324 | 154700 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20250324 | 154600 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20250324 | 154500 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20250324 | 154400 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20250324 | 154300 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20250324 | 154200 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20250324 | 154100 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20250324 | 154000 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20250324 | 153900 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20250324 | 153800 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20250324 | 153700 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20250324 | 153600 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20250324 | 153500 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20250324 | 153400 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 14298 |
| 183 | 20250324 | 153300 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20250324 | 153200 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20250324 | 153100 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20250324 | 153000 | 2660212275 | 23050 | 23050 | 23050 | 23050 | 14298 |
| 187 | 20250324 | 152900 | 2330643375 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20250324 | 152800 | 2330643375 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20250324 | 152700 | 2330643375 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20250324 | 152600 | 2330643375 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20250324 | 152500 | 2330643375 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20250324 | 152400 | 2330643375 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20250324 | 152300 | 2330643375 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20250324 | 152200 | 2330643375 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20250324 | 152100 | 2330643375 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20250324 | 152000 | 2330643375 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20250324 | 151900 | 2330643375 | 23050 | 23050 | 23100 | 23050 | 238 |
| 198 | 20250324 | 151800 | 2325153625 | 23050 | 23100 | 23100 | 23050 | 567 |
| 199 | 20250324 | 151700 | 2312074075 | 23050 | 23000 | 23100 | 23000 | 783 |
| 200 | 20250324 | 151600 | 2294028125 | 23100 | 23000 | 23100 | 23000 | 48 |
| 201 | 20250324 | 151500 | 2292923325 | 23100 | 23000 | 23100 | 23000 | 170 |
| 202 | 20250324 | 151400 | 2289012075 | 23050 | 23050 | 23050 | 23000 | 187 |
| 203 | 20250324 | 151300 | 2284706625 | 23050 | 23100 | 23100 | 23000 | 263 |
| 204 | 20250324 | 151200 | 2278645375 | 23100 | 23050 | 23100 | 23000 | 2206 |
| 205 | 20250324 | 151100 | 2227800075 | 23050 | 23050 | 23050 | 23000 | 565 |
| 206 | 20250324 | 151000 | 2214784175 | 23050 | 23000 | 23050 | 23000 | 144 |
| 207 | 20250324 | 150900 | 2211468075 | 23000 | 23000 | 23050 | 23000 | 56 |
| 208 | 20250324 | 150800 | 2210179125 | 23050 | 23050 | 23050 | 23000 | 120 |
| 209 | 20250324 | 150700 | 2207416075 | 23050 | 23000 | 23050 | 23000 | 89 |
| 210 | 20250324 | 150600 | 2205366575 | 23050 | 23050 | 23050 | 23050 | 15 |
| 211 | 20250324 | 150500 | 2205020825 | 23050 | 23050 | 23050 | 23000 | 2588 |
| 212 | 20250324 | 150400 | 2145389175 | 23050 | 23050 | 23050 | 23000 | 308 |
| 213 | 20250324 | 150300 | 2138302375 | 23050 | 23000 | 23050 | 23000 | 80 |
| 214 | 20250324 | 150200 | 2136460025 | 23050 | 23050 | 23050 | 23000 | 58 |
| 215 | 20250324 | 150100 | 2135124225 | 23000 | 23050 | 23050 | 23000 | 95 |
| 216 | 20250324 | 150000 | 2132936375 | 23000 | 23050 | 23050 | 23000 | 37 |
| 217 | 20250324 | 145900 | 2132084675 | 23050 | 23050 | 23050 | 23000 | 335 |
| 218 | 20250324 | 145800 | 2124374875 | 23000 | 23050 | 23050 | 23000 | 166 |
| 219 | 20250324 | 145700 | 2120552425 | 23050 | 23000 | 23050 | 23000 | 80 |
| 220 | 20250324 | 145600 | 2118709475 | 23000 | 23000 | 23050 | 23000 | 378 |
| 221 | 20250324 | 145500 | 2110011775 | 23050 | 23050 | 23050 | 23000 | 109 |
| 222 | 20250324 | 145400 | 2107502575 | 23000 | 23000 | 23050 | 22950 | 139 |
| 223 | 20250324 | 145300 | 2104306275 | 23050 | 23050 | 23050 | 22950 | 300 |
| 224 | 20250324 | 145200 | 2097417975 | 23000 | 23050 | 23050 | 22950 | 429 |
| 225 | 20250324 | 145100 | 2087553575 | 23000 | 23000 | 23000 | 23000 | 12 |
| 226 | 20250324 | 145000 | 2087277575 | 23000 | 22950 | 23050 | 22950 | 96 |
| 227 | 20250324 | 144900 | 2085068275 | 23000 | 23050 | 23050 | 22950 | 102 |
| 228 | 20250324 | 144800 | 2082723925 | 23050 | 23000 | 23050 | 22950 | 186 |
| 229 | 20250324 | 144700 | 2078445525 | 23000 | 23000 | 23000 | 22950 | 87 |
| 230 | 20250324 | 144600 | 2076445475 | 23000 | 22950 | 23050 | 22950 | 229 |
| 231 | 20250324 | 144500 | 2071186775 | 23000 | 23050 | 23050 | 22950 | 276 |
| 232 | 20250324 | 144400 | 2064837725 | 22950 | 23000 | 23050 | 22950 | 137 |
| 233 | 20250324 | 144300 | 2061683575 | 23000 | 23000 | 23050 | 23000 | 94 |
| 234 | 20250324 | 144200 | 2059519750 | 23050 | 23050 | 23050 | 23000 | 107 |
| 235 | 20250324 | 144100 | 2057056000 | 23000 | 23050 | 23050 | 23000 | 207 |
| 236 | 20250324 | 144000 | 2052292400 | 23050 | 23000 | 23050 | 23000 | 104 |
| 237 | 20250324 | 143900 | 2049897450 | 23000 | 23050 | 23050 | 23000 | 108 |
| 238 | 20250324 | 143800 | 2047411250 | 23050 | 23050 | 23050 | 23000 | 151 |
| 239 | 20250324 | 143700 | 2043937400 | 22950 | 23000 | 23050 | 22950 | 116 |
| 240 | 20250324 | 143600 | 2041274650 | 23000 | 23050 | 23050 | 22950 | 117 |
| 241 | 20250324 | 143500 | 2038585100 | 23000 | 23000 | 23000 | 22950 | 190 |
| 242 | 20250324 | 143400 | 2034218900 | 23000 | 23000 | 23000 | 22950 | 243 |
| 243 | 20250324 | 143300 | 2028634900 | 23000 | 22950 | 23000 | 22950 | 145 |
| 244 | 20250324 | 143200 | 2025301250 | 22950 | 23000 | 23000 | 22950 | 186 |
| 245 | 20250324 | 143100 | 2021028200 | 23000 | 23000 | 23000 | 22950 | 1556 |
| 246 | 20250324 | 143000 | 1985241300 | 23000 | 23000 | 23050 | 23000 | 628 |
| 247 | 20250324 | 142900 | 1970792100 | 23000 | 23050 | 23050 | 23000 | 765 |
| 248 | 20250324 | 142800 | 1953192925 | 23050 | 23050 | 23050 | 23050 | 101 |
| 249 | 20250324 | 142700 | 1950864875 | 23000 | 23050 | 23050 | 23000 | 119 |
| 250 | 20250324 | 142600 | 1948122225 | 23100 | 23000 | 23100 | 23000 | 101 |
| 251 | 20250324 | 142500 | 1945791225 | 23000 | 23050 | 23050 | 23000 | 290 |
| 252 | 20250324 | 142400 | 1939109375 | 23000 | 23000 | 23050 | 23000 | 82 |
| 253 | 20250324 | 142300 | 1937219525 | 23000 | 23025 | 23050 | 23000 | 247 |
| 254 | 20250324 | 142200 | 1931527500 | 23025 | 23000 | 23050 | 23000 | 175 |
| 255 | 20250324 | 142100 | 1927497700 | 23000 | 23050 | 23050 | 23000 | 124 |
| 256 | 20250324 | 142000 | 1924639750 | 23050 | 23050 | 23050 | 23000 | 517 |
| 257 | 20250324 | 141900 | 1912729550 | 23000 | 23025 | 23050 | 23000 | 194 |
| 258 | 20250324 | 141800 | 1908262650 | 23000 | 23050 | 23100 | 23000 | 411 |
| 259 | 20250324 | 141700 | 1898800350 | 23000 | 23050 | 23100 | 23000 | 276 |
| 260 | 20250324 | 141600 | 1892439700 | 23100 | 23050 | 23100 | 23000 | 152 |
| 261 | 20250324 | 141500 | 1888935650 | 23050 | 23050 | 23100 | 23000 | 167 |
| 262 | 20250324 | 141400 | 1885084050 | 23100 | 23100 | 23100 | 23050 | 116 |
| 263 | 20250324 | 141300 | 1882407600 | 23050 | 23000 | 23100 | 23000 | 193 |
| 264 | 20250324 | 141200 | 1877952000 | 23100 | 23050 | 23100 | 23000 | 910 |
| 265 | 20250324 | 141100 | 1856988600 | 23100 | 23050 | 23100 | 23050 | 160 |
| 266 | 20250324 | 141000 | 1853296400 | 23050 | 23100 | 23100 | 23000 | 280 |
| 267 | 20250324 | 140900 | 1846847500 | 23050 | 23050 | 23100 | 23050 | 169 |
| 268 | 20250324 | 140800 | 1842948100 | 23050 | 23050 | 23100 | 23050 | 331 |
| 269 | 20250324 | 140700 | 1835314225 | 23050 | 23100 | 23100 | 23050 | 89 |
| 270 | 20250324 | 140600 | 1833262225 | 23000 | 23050 | 23100 | 23000 | 398 |
| 271 | 20250324 | 140500 | 1824085975 | 23050 | 23100 | 23100 | 23050 | 431 |
| 272 | 20250324 | 140400 | 1814140300 | 23050 | 23100 | 23100 | 23050 | 186 |
| 273 | 20250324 | 140300 | 1809847650 | 23100 | 23100 | 23100 | 23050 | 139 |
| 274 | 20250324 | 140200 | 1806639500 | 23050 | 23050 | 23100 | 23050 | 195 |
| 275 | 20250324 | 140100 | 1802140550 | 23100 | 23050 | 23100 | 23050 | 46 |
| 276 | 20250324 | 140000 | 1801078050 | 23050 | 23100 | 23100 | 23000 | 248 |
| 277 | 20250324 | 135900 | 1795365350 | 23050 | 23000 | 23100 | 23000 | 87 |
| 278 | 20250324 | 135800 | 1793358100 | 23050 | 23050 | 23100 | 23050 | 143 |
| 279 | 20250324 | 135700 | 1790060425 | 23050 | 23050 | 23050 | 23000 | 221 |
| 280 | 20250324 | 135600 | 1784971075 | 23050 | 23050 | 23050 | 23000 | 276 |
| 281 | 20250324 | 135500 | 1778610425 | 23050 | 23050 | 23050 | 23000 | 79 |
| 282 | 20250324 | 135400 | 1776789525 | 23050 | 23050 | 23050 | 23000 | 18 |
| 283 | 20250324 | 135300 | 1776375050 | 23050 | 23000 | 23050 | 23000 | 72 |
| 284 | 20250324 | 135200 | 1774716500 | 23000 | 23000 | 23050 | 23000 | 73 |
| 285 | 20250324 | 135100 | 1773035000 | 23000 | 23025 | 23050 | 23000 | 49 |
| 286 | 20250324 | 135000 | 1771905975 | 23050 | 23050 | 23050 | 22950 | 151 |
| 287 | 20250324 | 134900 | 1768425775 | 22950 | 23050 | 23100 | 22950 | 1064 |
| 288 | 20250324 | 134800 | 1743912675 | 23000 | 23050 | 23050 | 23000 | 120 |
| 289 | 20250324 | 134700 | 1741148300 | 23050 | 23050 | 23100 | 23000 | 1498 |
| 290 | 20250324 | 134600 | 1706650050 | 23100 | 23100 | 23100 | 23000 | 130 |
| 291 | 20250324 | 134500 | 1703652600 | 23050 | 23050 | 23100 | 23000 | 1016 |
| 292 | 20250324 | 134400 | 1680252750 | 23100 | 23000 | 23100 | 23000 | 2228 |
| 293 | 20250324 | 134300 | 1628900475 | 23000 | 23050 | 23050 | 23000 | 1012 |
| 294 | 20250324 | 134200 | 1605590675 | 23050 | 23050 | 23050 | 23000 | 90 |
| 295 | 20250324 | 134100 | 1603518425 | 23000 | 23050 | 23050 | 23000 | 215 |
| 296 | 20250324 | 134000 | 1598569475 | 23000 | 23000 | 23050 | 23000 | 222 |
| 297 | 20250324 | 133900 | 1593461125 | 23050 | 23000 | 23050 | 23000 | 107 |
| 298 | 20250324 | 133800 | 1590995325 | 23050 | 23025 | 23050 | 23000 | 172 |
| 299 | 20250324 | 133700 | 1587034950 | 23000 | 23000 | 23050 | 23000 | 159 |
| 300 | 20250324 | 133600 | 1583371800 | 23050 | 23050 | 23050 | 23000 | 81 |
| 301 | 20250324 | 133500 | 1581504850 | 23050 | 23050 | 23050 | 23000 | 115 |
| 302 | 20250324 | 133400 | 1578855200 | 23000 | 23000 | 23050 | 22950 | 150 |
| 303 | 20250324 | 133300 | 1575410625 | 23050 | 23050 | 23050 | 23000 | 131 |
| 304 | 20250324 | 133200 | 1572393525 | 23050 | 22950 | 23050 | 22950 | 52 |
| 305 | 20250324 | 133100 | 1571195575 | 22950 | 23000 | 23050 | 22950 | 185 |
| 306 | 20250324 | 133000 | 1566939375 | 23000 | 23000 | 23000 | 22950 | 71 |
| 307 | 20250324 | 132900 | 1565306475 | 23000 | 22950 | 23000 | 22950 | 247 |
| 308 | 20250324 | 132800 | 1559636825 | 22950 | 22950 | 23050 | 22950 | 281 |
| 309 | 20250324 | 132700 | 1553178675 | 22950 | 22950 | 23000 | 22950 | 371 |
| 310 | 20250324 | 132600 | 1544657575 | 22950 | 22950 | 23050 | 22950 | 346 |
| 311 | 20250324 | 132500 | 1536708325 | 22950 | 23000 | 23000 | 22950 | 250 |
| 312 | 20250324 | 132400 | 1530966775 | 22950 | 23000 | 23050 | 22950 | 573 |
| 313 | 20250324 | 132300 | 1517792875 | 23000 | 23000 | 23050 | 22950 | 1101 |
| 314 | 20250324 | 132200 | 1492449275 | 23000 | 23050 | 23050 | 23000 | 109 |
| 315 | 20250324 | 132100 | 1489939675 | 23000 | 22950 | 23000 | 22950 | 100 |
| 316 | 20250324 | 132000 | 1487640675 | 23000 | 23000 | 23050 | 22950 | 181 |
| 317 | 20250324 | 131900 | 1483474425 | 23050 | 23000 | 23050 | 23000 | 161 |
| 318 | 20250324 | 131800 | 1479767625 | 23000 | 23050 | 23050 | 23000 | 153 |
| 319 | 20250324 | 131700 | 1476242175 | 23000 | 23000 | 23050 | 23000 | 183 |
| 320 | 20250324 | 131600 | 1472031450 | 23000 | 23050 | 23050 | 23000 | 51 |
| 321 | 20250324 | 131500 | 1470856150 | 23000 | 23000 | 23000 | 23000 | 48 |
| 322 | 20250324 | 131400 | 1469752150 | 23000 | 23000 | 23000 | 23000 | 157 |
| 323 | 20250324 | 131300 | 1466141150 | 23000 | 23000 | 23050 | 23000 | 159 |
| 324 | 20250324 | 131200 | 1462480525 | 23000 | 23000 | 23000 | 23000 | 298 |
| 325 | 20250324 | 131100 | 1455626525 | 23000 | 23000 | 23000 | 23000 | 30 |
| 326 | 20250324 | 131000 | 1454936525 | 23000 | 23000 | 23050 | 23000 | 182 |
| 327 | 20250324 | 130900 | 1450748425 | 23000 | 23000 | 23050 | 22950 | 577 |
| 328 | 20250324 | 130800 | 1437449575 | 23000 | 22950 | 23050 | 22950 | 106 |
| 329 | 20250324 | 130700 | 1435011450 | 22950 | 22950 | 22950 | 22950 | 53 |
| 330 | 20250324 | 130600 | 1433795100 | 22975 | 23000 | 23000 | 22950 | 26 |
| 331 | 20250324 | 130500 | 1433198200 | 23050 | 23000 | 23050 | 23000 | 106 |
| 332 | 20250324 | 130400 | 1430758250 | 23000 | 22950 | 23000 | 22950 | 76 |
| 333 | 20250324 | 130300 | 1429012850 | 23000 | 23000 | 23050 | 22950 | 62 |
| 334 | 20250324 | 130200 | 1427585175 | 22950 | 22950 | 22950 | 22950 | 37 |
| 335 | 20250324 | 130100 | 1426736025 | 22950 | 22950 | 22975 | 22950 | 115 |
| 336 | 20250324 | 130000 | 1424096600 | 22950 | 22950 | 22950 | 22950 | 34 |
| 337 | 20250324 | 125900 | 1423316300 | 22975 | 22950 | 23000 | 22950 | 31 |
| 338 | 20250324 | 125800 | 1422603850 | 23050 | 23000 | 23050 | 23000 | 60 |
| 339 | 20250324 | 125700 | 1421221200 | 23000 | 23000 | 23000 | 23000 | 57 |
| 340 | 20250324 | 125600 | 1419910200 | 23050 | 23000 | 23050 | 23000 | 45 |
| 341 | 20250324 | 125500 | 1418873725 | 23000 | 23000 | 23050 | 23000 | 484 |
| 342 | 20250324 | 125400 | 1407719725 | 23000 | 23000 | 23000 | 23000 | 13 |
| 343 | 20250324 | 125300 | 1407420725 | 23000 | 23000 | 23000 | 23000 | 145 |
| 344 | 20250324 | 125200 | 1404085725 | 23000 | 22950 | 23000 | 22950 | 962 |
| 345 | 20250324 | 125100 | 1381960775 | 22950 | 22950 | 22975 | 22950 | 45 |
| 346 | 20250324 | 125000 | 1380927775 | 22950 | 22975 | 22975 | 22950 | 65 |
| 347 | 20250324 | 124900 | 1379436000 | 22975 | 23000 | 23000 | 22950 | 26 |
| 348 | 20250324 | 124800 | 1378838225 | 22950 | 23000 | 23000 | 22950 | 23 |
| 349 | 20250324 | 124700 | 1378310325 | 22950 | 22950 | 22950 | 22950 | 287 |
| 350 | 20250324 | 124600 | 1371723675 | 22950 | 22950 | 23000 | 22950 | 80 |
| 351 | 20250324 | 124500 | 1369886150 | 22950 | 22975 | 23000 | 22950 | 30 |
| 352 | 20250324 | 124400 | 1369197125 | 22950 | 22950 | 22975 | 22950 | 30 |
| 353 | 20250324 | 124300 | 1368508575 | 22950 | 22950 | 22950 | 22950 | 54 |
| 354 | 20250324 | 124200 | 1367269275 | 22975 | 22950 | 22975 | 22950 | 12 |
| 355 | 20250324 | 124100 | 1366993750 | 22950 | 22950 | 23000 | 22950 | 23 |
| 356 | 20250324 | 124000 | 1366465850 | 22950 | 23000 | 23000 | 22950 | 54 |
| 357 | 20250324 | 123900 | 1365225000 | 23050 | 22950 | 23050 | 22950 | 75 |
| 358 | 20250324 | 123800 | 1363498125 | 22950 | 23000 | 23000 | 22950 | 5 |
| 359 | 20250324 | 123700 | 1363383275 | 22950 | 22950 | 23050 | 22950 | 62 |
| 360 | 20250324 | 123600 | 1361957075 | 22950 | 22950 | 23000 | 22950 | 175 |
| 361 | 20250324 | 123500 | 1357939875 | 22975 | 23000 | 23000 | 22975 | 19 |
| 362 | 20250324 | 123400 | 1357503175 | 23000 | 23000 | 23000 | 22950 | 141 |
| 363 | 20250324 | 123300 | 1354262125 | 23000 | 23050 | 23050 | 22950 | 82 |
| 364 | 20250324 | 123200 | 1352374375 | 23000 | 22950 | 23000 | 22950 | 34 |
| 365 | 20250324 | 123100 | 1351592675 | 23050 | 22950 | 23050 | 22950 | 34 |
| 366 | 20250324 | 123000 | 1350809125 | 23000 | 23000 | 23050 | 22950 | 115 |
| 367 | 20250324 | 122900 | 1348164175 | 23000 | 22975 | 23000 | 22950 | 118 |
| 368 | 20250324 | 122800 | 1345455125 | 22975 | 23000 | 23000 | 22950 | 27 |
| 369 | 20250324 | 122700 | 1344834325 | 23000 | 23000 | 23000 | 23000 | 108 |
| 370 | 20250324 | 122600 | 1342350325 | 23000 | 23000 | 23000 | 22950 | 47 |
| 371 | 20250324 | 122500 | 1341269900 | 23000 | 23000 | 23000 | 23000 | 29 |
| 372 | 20250324 | 122400 | 1340602900 | 23000 | 23000 | 23025 | 23000 | 19 |
| 373 | 20250324 | 122300 | 1340165775 | 23000 | 23000 | 23000 | 23000 | 272 |
| 374 | 20250324 | 122200 | 1333909775 | 23000 | 23000 | 23000 | 23000 | 55 |
| 375 | 20250324 | 122100 | 1332644775 | 23000 | 22975 | 23000 | 22950 | 3022 |
| 376 | 20250324 | 122000 | 1263143050 | 22950 | 22950 | 22950 | 22950 | 6 |
| 377 | 20250324 | 121900 | 1263005350 | 22950 | 22950 | 22975 | 22950 | 51 |
| 378 | 20250324 | 121800 | 1261834875 | 23000 | 22950 | 23000 | 22950 | 74 |
| 379 | 20250324 | 121700 | 1260133975 | 23000 | 23000 | 23000 | 22950 | 133 |
| 380 | 20250324 | 121600 | 1257075025 | 23000 | 22950 | 23000 | 22950 | 941 |
| 381 | 20250324 | 121500 | 1235433200 | 22950 | 22950 | 22950 | 22950 | 5 |
| 382 | 20250324 | 121400 | 1235318450 | 23000 | 22950 | 23000 | 22950 | 69 |
| 383 | 20250324 | 121300 | 1233732600 | 22950 | 23000 | 23000 | 22950 | 77 |
| 384 | 20250324 | 121200 | 1231963400 | 22950 | 23000 | 23000 | 22950 | 69 |
| 385 | 20250324 | 121100 | 1230377500 | 22950 | 22950 | 23000 | 22950 | 36 |
| 386 | 20250324 | 121000 | 1229550025 | 22950 | 22950 | 22950 | 22950 | 182 |
| 387 | 20250324 | 120900 | 1225373125 | 22950 | 22950 | 23000 | 22950 | 105 |
| 388 | 20250324 | 120800 | 1222961075 | 22950 | 23000 | 23000 | 22950 | 130 |
| 389 | 20250324 | 120700 | 1219971525 | 23000 | 22950 | 23000 | 22950 | 159 |
| 390 | 20250324 | 120600 | 1216315675 | 23000 | 23000 | 23000 | 22950 | 71 |
| 391 | 20250324 | 120500 | 1214684325 | 23000 | 23000 | 23050 | 22950 | 60 |
| 392 | 20250324 | 120400 | 1213303125 | 23000 | 23000 | 23000 | 23000 | 1 |
| 393 | 20250324 | 120300 | 1213280125 | 22950 | 22950 | 23000 | 22950 | 52 |
| 394 | 20250324 | 120200 | 1212084475 | 22950 | 22950 | 23000 | 22950 | 71 |
| 395 | 20250324 | 120100 | 1210453775 | 23000 | 23000 | 23000 | 22950 | 2370 |
| 396 | 20250324 | 120000 | 1155971925 | 23000 | 23000 | 23000 | 22950 | 188 |
| 397 | 20250324 | 115900 | 1151654475 | 22950 | 22950 | 22950 | 22950 | 82 |
| 398 | 20250324 | 115800 | 1149772575 | 22950 | 22975 | 23000 | 22950 | 34 |
| 399 | 20250324 | 115700 | 1148991975 | 23000 | 22950 | 23000 | 22950 | 6 |
| 400 | 20250324 | 115600 | 1148854125 | 22950 | 22950 | 23000 | 22950 | 117 |
| 401 | 20250324 | 115500 | 1146167325 | 23000 | 22950 | 23000 | 22950 | 12 |
| 402 | 20250324 | 115400 | 1145891625 | 22950 | 22975 | 23000 | 22950 | 133 |
| 403 | 20250324 | 115300 | 1142835025 | 22950 | 22950 | 22950 | 22950 | 22 |
| 404 | 20250324 | 115200 | 1142330125 | 22950 | 22950 | 22950 | 22950 | 49 |
| 405 | 20250324 | 115100 | 1141205575 | 22950 | 22950 | 22975 | 22950 | 43 |
| 406 | 20250324 | 115000 | 1140218700 | 22950 | 22950 | 22950 | 22950 | 4 |
| 407 | 20250324 | 114900 | 1140126900 | 23000 | 22950 | 23000 | 22900 | 64 |
| 408 | 20250324 | 114800 | 1138658150 | 22900 | 22950 | 23000 | 22900 | 251 |
| 409 | 20250324 | 114700 | 1132897700 | 22950 | 22950 | 22950 | 22900 | 864 |
| 410 | 20250324 | 114600 | 1113070225 | 22900 | 22900 | 22950 | 22900 | 78 |
| 411 | 20250324 | 114500 | 1111281600 | 22900 | 22900 | 22925 | 22900 | 52 |
| 412 | 20250324 | 114400 | 1110090775 | 22900 | 22950 | 22950 | 22900 | 103 |
| 413 | 20250324 | 114300 | 1107727975 | 22900 | 22950 | 22950 | 22900 | 29 |
| 414 | 20250324 | 114200 | 1107063725 | 22950 | 22900 | 22950 | 22900 | 89 |
| 415 | 20250324 | 114100 | 1105024125 | 22900 | 22925 | 22950 | 22900 | 216 |
| 416 | 20250324 | 114000 | 1100076475 | 22900 | 22900 | 22900 | 22900 | 43 |
| 417 | 20250324 | 113900 | 1099091775 | 22950 | 22900 | 22950 | 22900 | 513 |
| 418 | 20250324 | 113800 | 1087320075 | 22900 | 22950 | 22950 | 22900 | 734 |
| 419 | 20250324 | 113700 | 1070478700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 420 | 20250324 | 113600 | 1070478700 | 22950 | 22950 | 22950 | 22950 | 63 |
| 421 | 20250324 | 113500 | 1069032850 | 22950 | 22950 | 22950 | 22950 | 77 |
| 422 | 20250324 | 113400 | 1067265700 | 22950 | 22950 | 22950 | 22950 | 64 |
| 423 | 20250324 | 113300 | 1065796900 | 22950 | 22950 | 22975 | 22950 | 181 |
| 424 | 20250324 | 113200 | 1061642825 | 22950 | 22950 | 22950 | 22950 | 49 |
| 425 | 20250324 | 113100 | 1060518275 | 22975 | 22950 | 22975 | 22950 | 26 |
| 426 | 20250324 | 113000 | 1059921500 | 22950 | 22950 | 22950 | 22950 | 3 |
| 427 | 20250324 | 112900 | 1059852650 | 22975 | 22950 | 22975 | 22950 | 39 |
| 428 | 20250324 | 112800 | 1058957575 | 22950 | 22975 | 22975 | 22950 | 508 |
| 429 | 20250324 | 112700 | 1047298025 | 22950 | 22950 | 22950 | 22950 | 19 |
| 430 | 20250324 | 112600 | 1046861975 | 22950 | 22950 | 22950 | 22950 | 616 |
| 431 | 20250324 | 112500 | 1032724775 | 22950 | 22950 | 23000 | 22950 | 181 |
| 432 | 20250324 | 112400 | 1028569075 | 22950 | 22950 | 22950 | 22950 | 37 |
| 433 | 20250324 | 112300 | 1027719925 | 22950 | 22950 | 22975 | 22950 | 22 |
| 434 | 20250324 | 112200 | 1027215000 | 22950 | 22950 | 22975 | 22950 | 105 |
| 435 | 20250324 | 112100 | 1024805125 | 22950 | 22950 | 22950 | 22950 | 27 |
| 436 | 20250324 | 112000 | 1024185475 | 22975 | 22950 | 22975 | 22950 | 48 |
| 437 | 20250324 | 111900 | 1023083600 | 22950 | 22975 | 22975 | 22950 | 20 |
| 438 | 20250324 | 111800 | 1022624225 | 22950 | 22950 | 22950 | 22950 | 317 |
| 439 | 20250324 | 111700 | 1015349075 | 22950 | 22950 | 22950 | 22950 | 7 |
| 440 | 20250324 | 111600 | 1015188425 | 22950 | 22950 | 22975 | 22950 | 44 |
| 441 | 20250324 | 111500 | 1014178575 | 22950 | 22950 | 22950 | 22950 | 1225 |
| 442 | 20250324 | 111400 | 986064825 | 22950 | 22950 | 22950 | 22950 | 3 |
| 443 | 20250324 | 111300 | 985995975 | 22950 | 22950 | 22950 | 22950 | 58 |
| 444 | 20250324 | 111200 | 984664875 | 22950 | 22950 | 22950 | 22950 | 38 |
| 445 | 20250324 | 111100 | 983792775 | 22950 | 22950 | 22975 | 22950 | 88 |
| 446 | 20250324 | 111000 | 981773150 | 22975 | 22975 | 22975 | 22950 | 580 |
| 447 | 20250324 | 110900 | 968462100 | 22950 | 22950 | 22950 | 22950 | 62 |
| 448 | 20250324 | 110800 | 967039200 | 22950 | 22975 | 22975 | 22950 | 334 |
| 449 | 20250324 | 110700 | 959366100 | 22975 | 22975 | 22975 | 22975 | 368 |
| 450 | 20250324 | 110600 | 950911300 | 22975 | 22975 | 23000 | 22975 | 321 |
| 451 | 20250324 | 110500 | 943536300 | 22950 | 22975 | 22975 | 22950 | 25 |
| 452 | 20250324 | 110400 | 942962500 | 22950 | 22950 | 22975 | 22950 | 68 |
| 453 | 20250324 | 110300 | 941401825 | 22950 | 22950 | 22975 | 22950 | 112 |
| 454 | 20250324 | 110200 | 938831400 | 22950 | 22950 | 22950 | 22950 | 42 |
| 455 | 20250324 | 110100 | 937867500 | 22950 | 22950 | 22975 | 22950 | 83 |
| 456 | 20250324 | 110000 | 935962625 | 22950 | 22975 | 22975 | 22950 | 70 |
| 457 | 20250324 | 105900 | 934356050 | 22950 | 22950 | 22950 | 22950 | 4 |
| 458 | 20250324 | 105800 | 934264250 | 22950 | 22950 | 22950 | 22950 | 105 |
| 459 | 20250324 | 105700 | 931854500 | 22950 | 22900 | 22950 | 22900 | 42 |
| 460 | 20250324 | 105600 | 930892450 | 22950 | 22950 | 22950 | 22900 | 535 |
| 461 | 20250324 | 105500 | 918619225 | 22950 | 23000 | 23000 | 22950 | 75 |
| 462 | 20250324 | 105400 | 916897075 | 22950 | 22950 | 23000 | 22950 | 56 |
| 463 | 20250324 | 105300 | 915611475 | 22950 | 22950 | 22950 | 22950 | 56 |
| 464 | 20250324 | 105200 | 914326275 | 22950 | 22950 | 22950 | 22950 | 21 |
| 465 | 20250324 | 105100 | 913844325 | 22950 | 22950 | 22950 | 22950 | 52 |
| 466 | 20250324 | 105000 | 912650925 | 22950 | 22975 | 23000 | 22950 | 36 |
| 467 | 20250324 | 104900 | 911823500 | 22950 | 22950 | 22950 | 22950 | 22 |
| 468 | 20250324 | 104800 | 911318600 | 23000 | 22950 | 23000 | 22950 | 37 |
| 469 | 20250324 | 104700 | 910468750 | 22950 | 22950 | 22950 | 22950 | 113 |
| 470 | 20250324 | 104600 | 907875400 | 22950 | 22950 | 22950 | 22950 | 19 |
| 471 | 20250324 | 104500 | 907439350 | 22950 | 22950 | 22950 | 22900 | 103 |
| 472 | 20250324 | 104400 | 905076725 | 22950 | 22900 | 22950 | 22900 | 395 |
| 473 | 20250324 | 104300 | 896013975 | 22900 | 22900 | 22900 | 22900 | 41 |
| 474 | 20250324 | 104200 | 895075075 | 22900 | 22950 | 22950 | 22900 | 337 |
| 475 | 20250324 | 104100 | 887347475 | 23000 | 22950 | 23000 | 22950 | 73 |
| 476 | 20250324 | 104000 | 885670625 | 22950 | 22950 | 23000 | 22950 | 57 |
| 477 | 20250324 | 103900 | 884362425 | 23000 | 22950 | 23000 | 22950 | 66 |
| 478 | 20250324 | 103800 | 882845725 | 22950 | 22950 | 23000 | 22950 | 59 |
| 479 | 20250324 | 103700 | 881490075 | 22950 | 22950 | 22950 | 22950 | 85 |
| 480 | 20250324 | 103600 | 879539325 | 22950 | 22950 | 22950 | 22950 | 0 |
| 481 | 20250324 | 103500 | 879539325 | 22950 | 22975 | 23000 | 22950 | 95 |
| 482 | 20250324 | 103400 | 877357725 | 22950 | 22950 | 23000 | 22950 | 79 |
| 483 | 20250324 | 103300 | 875544175 | 22950 | 22975 | 23000 | 22950 | 66 |
| 484 | 20250324 | 103200 | 874027325 | 22975 | 22950 | 22975 | 22950 | 8 |
| 485 | 20250324 | 103100 | 873843675 | 22975 | 22950 | 23000 | 22950 | 60 |
| 486 | 20250324 | 103000 | 872464950 | 22950 | 23000 | 23000 | 22950 | 111 |
| 487 | 20250324 | 102900 | 869917100 | 23000 | 22950 | 23000 | 22950 | 103 |
| 488 | 20250324 | 102800 | 867549100 | 22950 | 22900 | 22950 | 22900 | 146 |
| 489 | 20250324 | 102700 | 864199000 | 22900 | 22950 | 22950 | 22900 | 163 |
| 490 | 20250324 | 102600 | 860461100 | 22950 | 22900 | 22950 | 22900 | 207 |
| 491 | 20250324 | 102500 | 855711500 | 22900 | 22925 | 22925 | 22900 | 11 |
| 492 | 20250324 | 102400 | 855459425 | 22900 | 22900 | 22950 | 22900 | 75 |
| 493 | 20250324 | 102300 | 853741875 | 22950 | 22950 | 22950 | 22900 | 31 |
| 494 | 20250324 | 102200 | 853030625 | 22900 | 22950 | 22950 | 22900 | 123 |
| 495 | 20250324 | 102100 | 850208725 | 22900 | 22950 | 22950 | 22900 | 223 |
| 496 | 20250324 | 102000 | 845092325 | 22950 | 23000 | 23000 | 22900 | 112 |
| 497 | 20250324 | 101900 | 842523475 | 22950 | 22950 | 22950 | 22900 | 749 |
| 498 | 20250324 | 101800 | 825335975 | 22900 | 22925 | 22950 | 22900 | 131 |
| 499 | 20250324 | 101700 | 822330650 | 22900 | 22900 | 22900 | 22900 | 72 |
| 500 | 20250324 | 101600 | 820681850 | 22900 | 22925 | 22950 | 22900 | 55 |
| 501 | 20250324 | 101500 | 819420100 | 22900 | 22925 | 22925 | 22900 | 45 |
| 502 | 20250324 | 101400 | 818389550 | 22925 | 22900 | 22950 | 22900 | 26 |
| 503 | 20250324 | 101300 | 817794025 | 22900 | 22900 | 22950 | 22900 | 672 |
| 504 | 20250324 | 101200 | 802405175 | 22850 | 22850 | 22900 | 22850 | 56 |
| 505 | 20250324 | 101100 | 801124525 | 22850 | 22900 | 22900 | 22850 | 475 |
| 506 | 20250324 | 101000 | 790270250 | 22900 | 22900 | 22900 | 22850 | 165 |
| 507 | 20250324 | 100900 | 786495450 | 22850 | 22900 | 22900 | 22850 | 136 |
| 508 | 20250324 | 100800 | 783383050 | 22850 | 22900 | 22900 | 22850 | 184 |
| 509 | 20250324 | 100700 | 779176500 | 22850 | 22850 | 22900 | 22850 | 230 |
| 510 | 20250324 | 100600 | 773915725 | 22850 | 22850 | 22850 | 22850 | 28 |
| 511 | 20250324 | 100500 | 773275925 | 22850 | 22900 | 22900 | 22850 | 40 |
| 512 | 20250324 | 100400 | 772361175 | 22850 | 22850 | 22900 | 22850 | 83 |
| 513 | 20250324 | 100300 | 770463850 | 22850 | 22900 | 22900 | 22850 | 53 |
| 514 | 20250324 | 100200 | 769252750 | 22850 | 22850 | 22850 | 22850 | 17 |
| 515 | 20250324 | 100100 | 768864300 | 22850 | 22850 | 22900 | 22850 | 683 |
| 516 | 20250324 | 100000 | 753252650 | 22850 | 22850 | 22900 | 22850 | 44 |
| 517 | 20250324 | 095900 | 752247150 | 22850 | 22850 | 22900 | 22800 | 735 |
| 518 | 20250324 | 095800 | 735443100 | 22850 | 22800 | 22850 | 22800 | 398 |
| 519 | 20250324 | 095700 | 726351400 | 22800 | 22850 | 22850 | 22800 | 1072 |
| 520 | 20250324 | 095600 | 701868075 | 22850 | 22850 | 22900 | 22850 | 262 |
| 521 | 20250324 | 095500 | 695872775 | 22850 | 22850 | 22850 | 22850 | 99 |
| 522 | 20250324 | 095400 | 693610625 | 22850 | 22875 | 22900 | 22850 | 93 |
| 523 | 20250324 | 095300 | 691483900 | 22850 | 22850 | 22850 | 22850 | 841 |
| 524 | 20250324 | 095200 | 672267050 | 22850 | 22900 | 22900 | 22850 | 302 |
| 525 | 20250324 | 095100 | 665363000 | 22850 | 22850 | 22900 | 22850 | 65 |
| 526 | 20250324 | 095000 | 663876250 | 22850 | 22850 | 22900 | 22850 | 354 |
| 527 | 20250324 | 094900 | 655776075 | 22900 | 22900 | 22900 | 22850 | 22 |
| 528 | 20250324 | 094800 | 655272425 | 22900 | 22850 | 22900 | 22850 | 48 |
| 529 | 20250324 | 094700 | 654175375 | 22850 | 22850 | 22900 | 22850 | 211 |
| 530 | 20250324 | 094600 | 649353425 | 22850 | 22850 | 22875 | 22850 | 199 |
| 531 | 20250324 | 094500 | 644803725 | 22850 | 22850 | 22850 | 22850 | 21 |
| 532 | 20250324 | 094400 | 644323875 | 22900 | 22875 | 22900 | 22850 | 345 |
| 533 | 20250324 | 094300 | 636438925 | 22875 | 22900 | 22900 | 22850 | 105 |
| 534 | 20250324 | 094200 | 634038875 | 22850 | 22850 | 22900 | 22850 | 134 |
| 535 | 20250324 | 094100 | 630975325 | 22850 | 22900 | 22900 | 22850 | 30 |
| 536 | 20250324 | 094000 | 630289475 | 22850 | 22900 | 22900 | 22800 | 720 |
| 537 | 20250324 | 093900 | 613850450 | 22850 | 22850 | 22900 | 22850 | 623 |
| 538 | 20250324 | 093800 | 599614700 | 22900 | 22850 | 22900 | 22850 | 99 |
| 539 | 20250324 | 093700 | 597351275 | 22850 | 22850 | 22875 | 22850 | 122 |
| 540 | 20250324 | 093600 | 594563450 | 22850 | 22900 | 22900 | 22850 | 75 |
| 541 | 20250324 | 093500 | 592849650 | 22900 | 22850 | 22900 | 22850 | 228 |
| 542 | 20250324 | 093400 | 587639800 | 22850 | 22850 | 22875 | 22850 | 117 |
| 543 | 20250324 | 093300 | 584966250 | 22875 | 22900 | 22900 | 22850 | 354 |
| 544 | 20250324 | 093200 | 576877125 | 22850 | 22900 | 22900 | 22850 | 532 |
| 545 | 20250324 | 093100 | 564700225 | 22900 | 22900 | 22900 | 22850 | 625 |
| 546 | 20250324 | 093000 | 550389125 | 22900 | 22850 | 22900 | 22850 | 88 |
| 547 | 20250324 | 092900 | 548375975 | 22900 | 22850 | 22900 | 22850 | 339 |
| 548 | 20250324 | 092800 | 540614975 | 22900 | 22800 | 22900 | 22800 | 26 |
| 549 | 20250324 | 092700 | 540020675 | 22850 | 22850 | 22900 | 22800 | 116 |
| 550 | 20250324 | 092600 | 537371125 | 22800 | 22900 | 22900 | 22800 | 1358 |
| 551 | 20250324 | 092500 | 506353375 | 22900 | 22850 | 22900 | 22850 | 466 |
| 552 | 20250324 | 092400 | 495683825 | 22900 | 22850 | 22900 | 22850 | 756 |
| 553 | 20250324 | 092300 | 478400450 | 22900 | 22900 | 22900 | 22850 | 336 |
| 554 | 20250324 | 092200 | 470712350 | 22850 | 22900 | 22950 | 22850 | 186 |
| 555 | 20250324 | 092100 | 466454400 | 22850 | 22900 | 22900 | 22850 | 593 |
| 556 | 20250324 | 092000 | 452878650 | 22900 | 22900 | 22950 | 22900 | 72 |
| 557 | 20250324 | 091900 | 451229050 | 22900 | 22950 | 23000 | 22850 | 773 |
| 558 | 20250324 | 091800 | 433497450 | 22950 | 22950 | 22950 | 22850 | 111 |
| 559 | 20250324 | 091700 | 430951900 | 22850 | 22900 | 22900 | 22800 | 807 |
| 560 | 20250324 | 091600 | 412504550 | 22900 | 22850 | 22950 | 22850 | 123 |
| 561 | 20250324 | 091500 | 409688000 | 22900 | 22950 | 22950 | 22850 | 1777 |
| 562 | 20250324 | 091400 | 369004200 | 22950 | 22950 | 22950 | 22900 | 640 |
| 563 | 20250324 | 091300 | 354323850 | 22900 | 22950 | 22950 | 22900 | 2411 |
| 564 | 20250324 | 091200 | 299086800 | 22900 | 23000 | 23000 | 22900 | 73 |
| 565 | 20250324 | 091100 | 297412250 | 23000 | 23000 | 23050 | 23000 | 40 |
| 566 | 20250324 | 091000 | 296492050 | 23000 | 23000 | 23000 | 22950 | 659 |
| 567 | 20250324 | 090900 | 281345950 | 23000 | 22950 | 23000 | 22900 | 201 |
| 568 | 20250324 | 090800 | 276733750 | 22900 | 22950 | 23000 | 22900 | 640 |
| 569 | 20250324 | 090700 | 262019600 | 22950 | 23000 | 23000 | 22900 | 859 |
| 570 | 20250324 | 090600 | 242321100 | 22950 | 23100 | 23100 | 22950 | 687 |
| 571 | 20250324 | 090500 | 226520650 | 23050 | 22950 | 23050 | 22900 | 2293 |
| 572 | 20250324 | 090400 | 173854900 | 22900 | 22950 | 23000 | 22900 | 575 |
| 573 | 20250324 | 090300 | 160661300 | 23000 | 22900 | 23000 | 22900 | 277 |
| 574 | 20250324 | 090200 | 154304150 | 22850 | 22850 | 22900 | 22850 | 1099 |
| 575 | 20250324 | 090100 | 129149250 | 22850 | 22900 | 22900 | 22800 | 2028 |
| 576 | 20250324 | 090000 | 82796750 | 22900 | 22950 | 22950 | 22850 | 3610 |