33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 192700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 3568 |
| 3 | 20250324 | 192600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 4 | 20250324 | 192500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 5 | 20250324 | 192400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 6 | 20250324 | 192300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 7 | 20250324 | 192200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 8 | 20250324 | 192100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 9 | 20250324 | 192000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 10 | 20250324 | 191900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 11 | 20250324 | 191800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 12 | 20250324 | 191700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 13 | 20250324 | 191600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 14 | 20250324 | 191500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 15 | 20250324 | 191400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 16 | 20250324 | 191300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 17 | 20250324 | 191200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 18 | 20250324 | 191100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 19 | 20250324 | 191000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 20 | 20250324 | 190900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 21 | 20250324 | 190800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 22 | 20250324 | 190700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 23 | 20250324 | 190600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 24 | 20250324 | 190500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 25 | 20250324 | 190400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 26 | 20250324 | 190300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 27 | 20250324 | 190200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 28 | 20250324 | 190100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 29 | 20250324 | 190000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 30 | 20250324 | 185900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 31 | 20250324 | 185800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 32 | 20250324 | 185700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 3568 |
| 33 | 20250324 | 185600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 34 | 20250324 | 185500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 35 | 20250324 | 185400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 36 | 20250324 | 185300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 37 | 20250324 | 185200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 38 | 20250324 | 185100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 39 | 20250324 | 185000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 40 | 20250324 | 184900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 41 | 20250324 | 184800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 42 | 20250324 | 184700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 43 | 20250324 | 184600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 44 | 20250324 | 184500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 45 | 20250324 | 184400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 46 | 20250324 | 184300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 47 | 20250324 | 184200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 48 | 20250324 | 184100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 49 | 20250324 | 184000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 50 | 20250324 | 183900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 51 | 20250324 | 183800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 52 | 20250324 | 183700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 53 | 20250324 | 183600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 54 | 20250324 | 183500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 55 | 20250324 | 183400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 56 | 20250324 | 183300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 57 | 20250324 | 183200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 58 | 20250324 | 183100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 59 | 20250324 | 183000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 60 | 20250324 | 182900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 61 | 20250324 | 182800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 62 | 20250324 | 182700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 3568 |
| 63 | 20250324 | 182600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 64 | 20250324 | 182500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 65 | 20250324 | 182400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 66 | 20250324 | 182300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 67 | 20250324 | 182200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 68 | 20250324 | 182100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 69 | 20250324 | 182000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 70 | 20250324 | 181900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 71 | 20250324 | 181800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 72 | 20250324 | 181700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 73 | 20250324 | 181600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 74 | 20250324 | 181500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 75 | 20250324 | 181400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 76 | 20250324 | 181300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 77 | 20250324 | 181200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 78 | 20250324 | 181100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 79 | 20250324 | 181000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 80 | 20250324 | 180900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 81 | 20250324 | 180800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 82 | 20250324 | 180700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 83 | 20250324 | 180600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 84 | 20250324 | 180500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 85 | 20250324 | 180400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 86 | 20250324 | 180300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 87 | 20250324 | 180200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 88 | 20250324 | 180100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 89 | 20250324 | 180000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 90 | 20250324 | 175900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 91 | 20250324 | 175800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 92 | 20250324 | 175700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 3568 |
| 93 | 20250324 | 175600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 94 | 20250324 | 175500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 95 | 20250324 | 175400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 96 | 20250324 | 175300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 97 | 20250324 | 175200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 98 | 20250324 | 175100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 99 | 20250324 | 175000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 100 | 20250324 | 174900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 101 | 20250324 | 174800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 102 | 20250324 | 174700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 103 | 20250324 | 174600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 104 | 20250324 | 174500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 105 | 20250324 | 174400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 106 | 20250324 | 174300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 107 | 20250324 | 174200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 108 | 20250324 | 174100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 109 | 20250324 | 174000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 110 | 20250324 | 173900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 111 | 20250324 | 173800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 112 | 20250324 | 173700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 113 | 20250324 | 173600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 114 | 20250324 | 173500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 115 | 20250324 | 173400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 116 | 20250324 | 173300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 117 | 20250324 | 173200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 118 | 20250324 | 173100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 119 | 20250324 | 173000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 120 | 20250324 | 172900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 121 | 20250324 | 172800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 122 | 20250324 | 172700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 3568 |
| 123 | 20250324 | 172600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 124 | 20250324 | 172500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 125 | 20250324 | 172400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 126 | 20250324 | 172300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 127 | 20250324 | 172200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 128 | 20250324 | 172100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 129 | 20250324 | 172000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 130 | 20250324 | 171900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 131 | 20250324 | 171800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 132 | 20250324 | 171700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 133 | 20250324 | 171600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 134 | 20250324 | 171500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 135 | 20250324 | 171400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 136 | 20250324 | 171300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 137 | 20250324 | 171200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 138 | 20250324 | 171100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 139 | 20250324 | 171000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 140 | 20250324 | 170900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 141 | 20250324 | 170800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 142 | 20250324 | 170700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 143 | 20250324 | 170600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 144 | 20250324 | 170500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 145 | 20250324 | 170400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 146 | 20250324 | 170300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 147 | 20250324 | 170200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 148 | 20250324 | 170100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 149 | 20250324 | 170000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 150 | 20250324 | 165900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 151 | 20250324 | 165800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 152 | 20250324 | 165700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 3568 |
| 153 | 20250324 | 165600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 154 | 20250324 | 165500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 155 | 20250324 | 165400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 156 | 20250324 | 165300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 157 | 20250324 | 165200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 158 | 20250324 | 165100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 159 | 20250324 | 165000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 160 | 20250324 | 164900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 161 | 20250324 | 164800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 162 | 20250324 | 164700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 163 | 20250324 | 164600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 164 | 20250324 | 164500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 165 | 20250324 | 164400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 166 | 20250324 | 164300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 167 | 20250324 | 164200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 168 | 20250324 | 164100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 169 | 20250324 | 164000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 170 | 20250324 | 163900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 171 | 20250324 | 163800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 172 | 20250324 | 163700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 173 | 20250324 | 163600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 174 | 20250324 | 163500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 175 | 20250324 | 163400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 176 | 20250324 | 163300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 177 | 20250324 | 163200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 178 | 20250324 | 163100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 179 | 20250324 | 163000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 180 | 20250324 | 162900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 181 | 20250324 | 162800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 182 | 20250324 | 162700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 3568 |
| 183 | 20250324 | 162600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 184 | 20250324 | 162500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 185 | 20250324 | 162400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 186 | 20250324 | 162300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 187 | 20250324 | 162200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 188 | 20250324 | 162100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 189 | 20250324 | 162000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 190 | 20250324 | 161900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 191 | 20250324 | 161800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 192 | 20250324 | 161700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 193 | 20250324 | 161600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 194 | 20250324 | 161500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 195 | 20250324 | 161400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 196 | 20250324 | 161300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 197 | 20250324 | 161200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 198 | 20250324 | 161100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 199 | 20250324 | 161000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 200 | 20250324 | 160900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 201 | 20250324 | 160800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 202 | 20250324 | 160700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 203 | 20250324 | 160600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 204 | 20250324 | 160500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 205 | 20250324 | 160400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 206 | 20250324 | 160300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 207 | 20250324 | 160200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 208 | 20250324 | 160100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 209 | 20250324 | 160000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 210 | 20250324 | 155900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 211 | 20250324 | 155800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 212 | 20250324 | 155700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 3568 |
| 213 | 20250324 | 155600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 214 | 20250324 | 155500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 215 | 20250324 | 155400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 216 | 20250324 | 155300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 217 | 20250324 | 155200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 218 | 20250324 | 155100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 219 | 20250324 | 155000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 220 | 20250324 | 154900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 221 | 20250324 | 154800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 222 | 20250324 | 154700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 223 | 20250324 | 154600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 224 | 20250324 | 154500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 225 | 20250324 | 154400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 226 | 20250324 | 154300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 227 | 20250324 | 154200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 228 | 20250324 | 154100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 229 | 20250324 | 154000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 230 | 20250324 | 153900 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 231 | 20250324 | 153800 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 232 | 20250324 | 153700 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 233 | 20250324 | 153600 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 234 | 20250324 | 153500 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 235 | 20250324 | 153400 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 236 | 20250324 | 153300 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 237 | 20250324 | 153200 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 238 | 20250324 | 153100 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 0 |
| 239 | 20250324 | 153000 | 7299908650 | 53400 | 53400 | 53400 | 53400 | 3568 |
| 240 | 20250324 | 152900 | 7109377450 | 53400 | 53400 | 53400 | 53400 | 0 |
| 241 | 20250324 | 152800 | 7109377450 | 53400 | 53400 | 53400 | 53400 | 0 |
| 242 | 20250324 | 152700 | 7109377450 | 53400 | 53400 | 53400 | 53400 | 0 |
| 243 | 20250324 | 152600 | 7109377450 | 53400 | 53400 | 53400 | 53400 | 0 |
| 244 | 20250324 | 152500 | 7109377450 | 53400 | 53400 | 53400 | 53400 | 0 |
| 245 | 20250324 | 152400 | 7109377450 | 53400 | 53400 | 53400 | 53400 | 0 |
| 246 | 20250324 | 152300 | 7109377450 | 53400 | 53400 | 53400 | 53400 | 0 |
| 247 | 20250324 | 152200 | 7109377450 | 53400 | 53400 | 53400 | 53400 | 0 |
| 248 | 20250324 | 152100 | 7109377450 | 53400 | 53400 | 53400 | 53400 | 0 |
| 249 | 20250324 | 152000 | 7109377450 | 53400 | 53400 | 53400 | 53400 | 0 |
| 250 | 20250324 | 151900 | 7109377450 | 53400 | 53400 | 53400 | 53200 | 596 |
| 251 | 20250324 | 151800 | 7077627850 | 53200 | 53400 | 53500 | 53200 | 875 |
| 252 | 20250324 | 151700 | 7030923350 | 53400 | 53400 | 53500 | 53400 | 280 |
| 253 | 20250324 | 151600 | 7015971150 | 53400 | 53400 | 53500 | 53400 | 367 |
| 254 | 20250324 | 151500 | 6996371750 | 53400 | 53200 | 53500 | 53200 | 779 |
| 255 | 20250324 | 151400 | 6954785150 | 53300 | 53300 | 53400 | 53300 | 480 |
| 256 | 20250324 | 151300 | 6929199350 | 53300 | 53400 | 53400 | 53300 | 514 |
| 257 | 20250324 | 151200 | 6901760450 | 53400 | 53400 | 53500 | 53400 | 259 |
| 258 | 20250324 | 151100 | 6887928650 | 53500 | 53500 | 53500 | 53400 | 84 |
| 259 | 20250324 | 151000 | 6883438850 | 53400 | 53400 | 53500 | 53400 | 132 |
| 260 | 20250324 | 150900 | 6876388150 | 53500 | 53500 | 53500 | 53400 | 141 |
| 261 | 20250324 | 150800 | 6868854550 | 53400 | 53400 | 53500 | 53400 | 297 |
| 262 | 20250324 | 150700 | 6852992750 | 53400 | 53400 | 53500 | 53400 | 275 |
| 263 | 20250324 | 150600 | 6838304650 | 53400 | 53400 | 53500 | 53400 | 78 |
| 264 | 20250324 | 150500 | 6834136450 | 53400 | 53600 | 53600 | 53400 | 390 |
| 265 | 20250324 | 150400 | 6813287350 | 53500 | 53500 | 53600 | 53500 | 333 |
| 266 | 20250324 | 150300 | 6795469450 | 53500 | 53500 | 53600 | 53500 | 270 |
| 267 | 20250324 | 150200 | 6781021150 | 53500 | 53500 | 53600 | 53500 | 171 |
| 268 | 20250324 | 150100 | 6771870550 | 53500 | 53600 | 53600 | 53500 | 236 |
| 269 | 20250324 | 150000 | 6759240050 | 53500 | 53500 | 53500 | 53500 | 171 |
| 270 | 20250324 | 145900 | 6750091550 | 53500 | 53500 | 53600 | 53500 | 181 |
| 271 | 20250324 | 145800 | 6740404950 | 53400 | 53500 | 53600 | 53400 | 102 |
| 272 | 20250324 | 145700 | 6734949450 | 53500 | 53400 | 53600 | 53400 | 51 |
| 273 | 20250324 | 145600 | 6732218450 | 53300 | 53500 | 53600 | 53300 | 898 |
| 274 | 20250324 | 145500 | 6684239450 | 53500 | 53500 | 53600 | 53500 | 363 |
| 275 | 20250324 | 145400 | 6664814950 | 53500 | 53500 | 53600 | 53500 | 106 |
| 276 | 20250324 | 145300 | 6659140450 | 53500 | 53500 | 53500 | 53400 | 227 |
| 277 | 20250324 | 145200 | 6647003850 | 53400 | 53500 | 53600 | 53400 | 82 |
| 278 | 20250324 | 145100 | 6642616250 | 53600 | 53500 | 53600 | 53400 | 121 |
| 279 | 20250324 | 145000 | 6636147050 | 53500 | 53500 | 53600 | 53400 | 83 |
| 280 | 20250324 | 144900 | 6631704850 | 53600 | 53500 | 53600 | 53400 | 1031 |
| 281 | 20250324 | 144800 | 6576462550 | 53500 | 53500 | 53500 | 53400 | 39 |
| 282 | 20250324 | 144700 | 6574377150 | 53500 | 53500 | 53500 | 53400 | 290 |
| 283 | 20250324 | 144600 | 6558884850 | 53500 | 53500 | 53500 | 53400 | 55 |
| 284 | 20250324 | 144500 | 6555944450 | 53500 | 53500 | 53500 | 53400 | 109 |
| 285 | 20250324 | 144400 | 6550117550 | 53400 | 53500 | 53500 | 53400 | 92 |
| 286 | 20250324 | 144300 | 6545202850 | 53400 | 53400 | 53500 | 53400 | 352 |
| 287 | 20250324 | 144200 | 6526380250 | 53400 | 53300 | 53400 | 53300 | 391 |
| 288 | 20250324 | 144100 | 6505504950 | 53300 | 53350 | 53400 | 53300 | 117 |
| 289 | 20250324 | 144000 | 6499263700 | 53300 | 53300 | 53400 | 53300 | 84 |
| 290 | 20250324 | 143900 | 6494783900 | 53300 | 53400 | 53500 | 53300 | 389 |
| 291 | 20250324 | 143800 | 6474013300 | 53500 | 53500 | 53500 | 53400 | 71 |
| 292 | 20250324 | 143700 | 6470218700 | 53500 | 53400 | 53600 | 53400 | 162 |
| 293 | 20250324 | 143600 | 6461554000 | 53400 | 53400 | 53400 | 53300 | 323 |
| 294 | 20250324 | 143500 | 6444316600 | 53400 | 53400 | 53500 | 53400 | 170 |
| 295 | 20250324 | 143400 | 6435235000 | 53400 | 53400 | 53500 | 53400 | 489 |
| 296 | 20250324 | 143300 | 6409119500 | 53500 | 53500 | 53600 | 53400 | 154 |
| 297 | 20250324 | 143200 | 6400886600 | 53400 | 53500 | 53500 | 53400 | 147 |
| 298 | 20250324 | 143100 | 6393028500 | 53600 | 53500 | 53600 | 53500 | 113 |
| 299 | 20250324 | 143000 | 6386976200 | 53500 | 53400 | 53600 | 53400 | 108 |
| 300 | 20250324 | 142900 | 6381197300 | 53500 | 53500 | 53500 | 53500 | 58 |
| 301 | 20250324 | 142800 | 6378094300 | 53600 | 53600 | 53600 | 53500 | 315 |
| 302 | 20250324 | 142700 | 6361220600 | 53500 | 53600 | 53600 | 53500 | 128 |
| 303 | 20250324 | 142600 | 6354370600 | 53600 | 53500 | 53600 | 53500 | 60 |
| 304 | 20250324 | 142500 | 6351155400 | 53500 | 53500 | 53600 | 53500 | 134 |
| 305 | 20250324 | 142400 | 6343985200 | 53500 | 53500 | 53600 | 53400 | 102 |
| 306 | 20250324 | 142300 | 6338527100 | 53500 | 53500 | 53700 | 53500 | 185 |
| 307 | 20250324 | 142200 | 6328616100 | 53500 | 53500 | 53600 | 53500 | 43 |
| 308 | 20250324 | 142100 | 6326312800 | 53500 | 53500 | 53600 | 53500 | 190 |
| 309 | 20250324 | 142000 | 6316140700 | 53700 | 53500 | 53700 | 53500 | 191 |
| 310 | 20250324 | 141900 | 6305899400 | 53600 | 53500 | 53600 | 53300 | 451 |
| 311 | 20250324 | 141800 | 6281821600 | 53400 | 53600 | 53600 | 53400 | 393 |
| 312 | 20250324 | 141700 | 6260801900 | 53600 | 53600 | 53600 | 53500 | 121 |
| 313 | 20250324 | 141600 | 6254321500 | 53600 | 53500 | 53600 | 53500 | 82 |
| 314 | 20250324 | 141500 | 6249930900 | 53500 | 53600 | 53600 | 53500 | 192 |
| 315 | 20250324 | 141400 | 6239642300 | 53700 | 53700 | 53700 | 53600 | 195 |
| 316 | 20250324 | 141300 | 6229179500 | 53600 | 53700 | 53700 | 53600 | 29 |
| 317 | 20250324 | 141200 | 6227623200 | 53800 | 53700 | 53800 | 53600 | 62 |
| 318 | 20250324 | 141100 | 6224292000 | 53700 | 53600 | 53700 | 53600 | 47 |
| 319 | 20250324 | 141000 | 6221769000 | 53600 | 53700 | 53800 | 53600 | 222 |
| 320 | 20250324 | 140900 | 6209850300 | 53700 | 53700 | 53700 | 53700 | 56 |
| 321 | 20250324 | 140800 | 6206843100 | 53800 | 53800 | 53900 | 53700 | 313 |
| 322 | 20250324 | 140700 | 6189975500 | 53700 | 53800 | 53900 | 53700 | 154 |
| 323 | 20250324 | 140600 | 6181688600 | 53900 | 53700 | 54000 | 53700 | 492 |
| 324 | 20250324 | 140500 | 6155186400 | 53600 | 53600 | 53700 | 53600 | 77 |
| 325 | 20250324 | 140400 | 6151054200 | 53700 | 53700 | 53800 | 53600 | 298 |
| 326 | 20250324 | 140300 | 6135060900 | 53700 | 53600 | 53700 | 53600 | 113 |
| 327 | 20250324 | 140200 | 6129002300 | 53600 | 53700 | 53700 | 53600 | 63 |
| 328 | 20250324 | 140100 | 6125620100 | 53700 | 53700 | 53700 | 53500 | 195 |
| 329 | 20250324 | 140000 | 6115160500 | 53800 | 53700 | 53800 | 53700 | 143 |
| 330 | 20250324 | 135900 | 6107473900 | 53700 | 53700 | 53800 | 53700 | 114 |
| 331 | 20250324 | 135800 | 6101347700 | 53700 | 53600 | 53700 | 53500 | 877 |
| 332 | 20250324 | 135700 | 6054295700 | 53600 | 53600 | 53600 | 53500 | 51 |
| 333 | 20250324 | 135600 | 6051564800 | 53600 | 53600 | 53600 | 53500 | 70 |
| 334 | 20250324 | 135500 | 6047816200 | 53600 | 53500 | 53600 | 53500 | 138 |
| 335 | 20250324 | 135400 | 6040427900 | 53500 | 53500 | 53600 | 53500 | 79 |
| 336 | 20250324 | 135300 | 6036199500 | 53600 | 53500 | 53600 | 53500 | 56 |
| 337 | 20250324 | 135200 | 6033200500 | 53600 | 53600 | 53600 | 53500 | 166 |
| 338 | 20250324 | 135100 | 6024315400 | 53600 | 53600 | 53600 | 53500 | 85 |
| 339 | 20250324 | 135000 | 6019760500 | 53500 | 53500 | 53600 | 53500 | 193 |
| 340 | 20250324 | 134900 | 6009419100 | 53500 | 53600 | 53600 | 53500 | 89 |
| 341 | 20250324 | 134800 | 6004656300 | 53600 | 53600 | 53600 | 53500 | 150 |
| 342 | 20250324 | 134700 | 5996622400 | 53500 | 53600 | 53600 | 53500 | 100 |
| 343 | 20250324 | 134600 | 5991269000 | 53500 | 53500 | 53600 | 53500 | 256 |
| 344 | 20250324 | 134500 | 5977571200 | 53500 | 53500 | 53600 | 53500 | 171 |
| 345 | 20250324 | 134400 | 5968419600 | 53600 | 53600 | 53600 | 53500 | 159 |
| 346 | 20250324 | 134300 | 5959905700 | 53700 | 53600 | 53800 | 53600 | 117 |
| 347 | 20250324 | 134200 | 5953622800 | 53600 | 53600 | 53600 | 53500 | 57 |
| 348 | 20250324 | 134100 | 5950568600 | 53600 | 53600 | 53600 | 53500 | 152 |
| 349 | 20250324 | 134000 | 5942430900 | 53700 | 53600 | 53700 | 53600 | 56 |
| 350 | 20250324 | 133900 | 5939427400 | 53600 | 53600 | 53600 | 53600 | 41 |
| 351 | 20250324 | 133800 | 5937229800 | 53600 | 53600 | 53700 | 53500 | 269 |
| 352 | 20250324 | 133700 | 5922814800 | 53600 | 53600 | 53600 | 53500 | 154 |
| 353 | 20250324 | 133600 | 5914565800 | 53700 | 53600 | 53700 | 53600 | 56 |
| 354 | 20250324 | 133500 | 5911562500 | 53700 | 53700 | 53700 | 53600 | 164 |
| 355 | 20250324 | 133400 | 5902764100 | 53700 | 53600 | 53800 | 53600 | 104 |
| 356 | 20250324 | 133300 | 5897181200 | 53600 | 53700 | 53700 | 53600 | 223 |
| 357 | 20250324 | 133200 | 5885227000 | 53600 | 53600 | 53700 | 53600 | 122 |
| 358 | 20250324 | 133100 | 5878686000 | 53700 | 53600 | 53700 | 53600 | 85 |
| 359 | 20250324 | 133000 | 5874125600 | 53600 | 53600 | 53700 | 53600 | 154 |
| 360 | 20250324 | 132900 | 5865869400 | 53600 | 53700 | 53700 | 53600 | 156 |
| 361 | 20250324 | 132800 | 5857502300 | 53700 | 53700 | 53700 | 53600 | 51 |
| 362 | 20250324 | 132700 | 5854765600 | 53700 | 53600 | 53700 | 53600 | 214 |
| 363 | 20250324 | 132600 | 5843293000 | 53600 | 53700 | 53700 | 53600 | 191 |
| 364 | 20250324 | 132500 | 5833040700 | 53700 | 53700 | 53700 | 53700 | 22 |
| 365 | 20250324 | 132400 | 5831859300 | 53800 | 53800 | 53800 | 53800 | 71 |
| 366 | 20250324 | 132300 | 5828039500 | 53800 | 53800 | 53800 | 53800 | 139 |
| 367 | 20250324 | 132200 | 5820561300 | 53800 | 53600 | 53800 | 53600 | 552 |
| 368 | 20250324 | 132100 | 5790962200 | 53500 | 53500 | 53500 | 53500 | 83 |
| 369 | 20250324 | 132000 | 5786521700 | 53400 | 53400 | 53500 | 53300 | 431 |
| 370 | 20250324 | 131900 | 5763510400 | 53400 | 53300 | 53500 | 53300 | 252 |
| 371 | 20250324 | 131800 | 5750074400 | 53300 | 53400 | 53500 | 53300 | 336 |
| 372 | 20250324 | 131700 | 5732146300 | 53300 | 53400 | 53500 | 53300 | 562 |
| 373 | 20250324 | 131600 | 5702156300 | 53300 | 53400 | 53500 | 53300 | 186 |
| 374 | 20250324 | 131500 | 5692230700 | 53400 | 53400 | 53500 | 53300 | 365 |
| 375 | 20250324 | 131400 | 5672745400 | 53400 | 53400 | 53500 | 53400 | 190 |
| 376 | 20250324 | 131300 | 5662595700 | 53400 | 53500 | 53600 | 53400 | 118 |
| 377 | 20250324 | 131200 | 5656286200 | 53500 | 53500 | 53600 | 53500 | 689 |
| 378 | 20250324 | 131100 | 5619423600 | 53500 | 53700 | 53700 | 53500 | 145 |
| 379 | 20250324 | 131000 | 5611662700 | 53600 | 53600 | 53700 | 53600 | 192 |
| 380 | 20250324 | 130900 | 5601366200 | 53600 | 53700 | 53700 | 53600 | 159 |
| 381 | 20250324 | 130800 | 5592842400 | 53700 | 53600 | 53700 | 53600 | 79 |
| 382 | 20250324 | 130700 | 5588606200 | 53600 | 53600 | 53700 | 53600 | 218 |
| 383 | 20250324 | 130600 | 5576906300 | 53600 | 53700 | 53700 | 53600 | 138 |
| 384 | 20250324 | 130500 | 5569502600 | 53700 | 53600 | 53700 | 53600 | 60 |
| 385 | 20250324 | 130400 | 5566285300 | 53700 | 53600 | 53700 | 53600 | 120 |
| 386 | 20250324 | 130300 | 5559849700 | 53700 | 53700 | 53700 | 53600 | 152 |
| 387 | 20250324 | 130200 | 5551697100 | 53600 | 53700 | 53800 | 53600 | 122 |
| 388 | 20250324 | 130100 | 5545146900 | 53600 | 53700 | 53700 | 53600 | 50 |
| 389 | 20250324 | 130000 | 5542464900 | 53700 | 53700 | 53800 | 53600 | 139 |
| 390 | 20250324 | 125900 | 5535003100 | 53800 | 53800 | 53800 | 53700 | 81 |
| 391 | 20250324 | 125800 | 5530646800 | 53800 | 53700 | 53800 | 53700 | 64 |
| 392 | 20250324 | 125700 | 5527207200 | 53700 | 53800 | 53800 | 53700 | 63 |
| 393 | 20250324 | 125600 | 5523822100 | 53800 | 53800 | 53800 | 53700 | 69 |
| 394 | 20250324 | 125500 | 5520113900 | 53700 | 53700 | 53800 | 53700 | 118 |
| 395 | 20250324 | 125400 | 5513773900 | 53800 | 53800 | 53800 | 53800 | 118 |
| 396 | 20250324 | 125300 | 5507425500 | 53700 | 53600 | 53800 | 53600 | 124 |
| 397 | 20250324 | 125200 | 5500769800 | 53700 | 53700 | 53700 | 53600 | 46 |
| 398 | 20250324 | 125100 | 5498301200 | 53700 | 53700 | 53800 | 53700 | 106 |
| 399 | 20250324 | 125000 | 5492606400 | 53700 | 53700 | 53700 | 53600 | 50 |
| 400 | 20250324 | 124900 | 5489922800 | 53600 | 53700 | 53700 | 53600 | 75 |
| 401 | 20250324 | 124800 | 5485901000 | 53700 | 53800 | 53800 | 53700 | 52 |
| 402 | 20250324 | 124700 | 5483106500 | 53700 | 53800 | 53800 | 53700 | 33 |
| 403 | 20250324 | 124600 | 5481332600 | 53800 | 53700 | 53800 | 53600 | 121 |
| 404 | 20250324 | 124500 | 5474837900 | 53700 | 53800 | 53800 | 53600 | 52 |
| 405 | 20250324 | 124400 | 5472047100 | 53700 | 53600 | 53700 | 53600 | 38 |
| 406 | 20250324 | 124300 | 5470008400 | 53700 | 53700 | 53700 | 53600 | 120 |
| 407 | 20250324 | 124200 | 5463571500 | 53600 | 53700 | 53700 | 53600 | 114 |
| 408 | 20250324 | 124100 | 5457451200 | 53700 | 53700 | 53700 | 53700 | 43 |
| 409 | 20250324 | 124000 | 5455142100 | 53700 | 53700 | 53800 | 53700 | 83 |
| 410 | 20250324 | 123900 | 5450683800 | 53700 | 53600 | 53800 | 53600 | 57 |
| 411 | 20250324 | 123800 | 5447622900 | 53700 | 53700 | 53700 | 53600 | 83 |
| 412 | 20250324 | 123700 | 5443169800 | 53700 | 53800 | 53800 | 53700 | 57 |
| 413 | 20250324 | 123600 | 5440108700 | 53800 | 53800 | 53800 | 53800 | 36 |
| 414 | 20250324 | 123500 | 5438171900 | 53800 | 53700 | 53800 | 53700 | 33 |
| 415 | 20250324 | 123400 | 5436398000 | 53800 | 53900 | 54000 | 53600 | 120 |
| 416 | 20250324 | 123300 | 5429943800 | 53900 | 53900 | 53900 | 53900 | 0 |
| 417 | 20250324 | 123200 | 5429943800 | 53900 | 53800 | 53900 | 53800 | 80 |
| 418 | 20250324 | 123100 | 5425636600 | 53700 | 53800 | 53800 | 53700 | 89 |
| 419 | 20250324 | 123000 | 5420852700 | 53800 | 53900 | 53900 | 53800 | 35 |
| 420 | 20250324 | 122900 | 5418969300 | 53800 | 53800 | 53800 | 53800 | 36 |
| 421 | 20250324 | 122800 | 5417032500 | 53800 | 53700 | 53900 | 53600 | 80 |
| 422 | 20250324 | 122700 | 5412732500 | 53700 | 53800 | 53800 | 53600 | 209 |
| 423 | 20250324 | 122600 | 5401498900 | 53800 | 53700 | 53800 | 53700 | 35 |
| 424 | 20250324 | 122500 | 5399618400 | 53600 | 53700 | 53700 | 53600 | 63 |
| 425 | 20250324 | 122400 | 5396240900 | 53700 | 53600 | 53800 | 53600 | 103 |
| 426 | 20250324 | 122300 | 5390714400 | 53500 | 53600 | 53600 | 53500 | 150 |
| 427 | 20250324 | 122200 | 5382683100 | 53700 | 53700 | 53700 | 53600 | 259 |
| 428 | 20250324 | 122100 | 5368787100 | 53700 | 53600 | 53700 | 53600 | 232 |
| 429 | 20250324 | 122000 | 5356350800 | 53700 | 53600 | 53700 | 53600 | 51 |
| 430 | 20250324 | 121900 | 5353613900 | 53600 | 53700 | 53700 | 53600 | 93 |
| 431 | 20250324 | 121800 | 5348624500 | 53700 | 53700 | 53700 | 53700 | 19 |
| 432 | 20250324 | 121700 | 5347604200 | 53700 | 53600 | 53700 | 53600 | 50 |
| 433 | 20250324 | 121600 | 5344920600 | 53700 | 53700 | 53700 | 53600 | 132 |
| 434 | 20250324 | 121500 | 5337834200 | 53700 | 53700 | 53700 | 53600 | 681 |
| 435 | 20250324 | 121400 | 5301309600 | 53700 | 53800 | 53800 | 53700 | 77 |
| 436 | 20250324 | 121300 | 5297172700 | 53800 | 53800 | 53800 | 53700 | 43 |
| 437 | 20250324 | 121200 | 5294860700 | 53800 | 53800 | 53800 | 53700 | 121 |
| 438 | 20250324 | 121100 | 5288358600 | 53700 | 53800 | 53800 | 53700 | 93 |
| 439 | 20250324 | 121000 | 5283362600 | 53800 | 53800 | 53800 | 53800 | 52 |
| 440 | 20250324 | 120900 | 5280565000 | 53700 | 53800 | 53800 | 53700 | 36 |
| 441 | 20250324 | 120800 | 5278631200 | 53800 | 53800 | 53800 | 53700 | 180 |
| 442 | 20250324 | 120700 | 5268949200 | 53900 | 53900 | 53900 | 53900 | 29 |
| 443 | 20250324 | 120600 | 5267386100 | 53900 | 53800 | 53900 | 53800 | 61 |
| 444 | 20250324 | 120500 | 5264101300 | 53800 | 53900 | 53900 | 53800 | 110 |
| 445 | 20250324 | 120400 | 5258181300 | 53900 | 53900 | 54000 | 53800 | 51 |
| 446 | 20250324 | 120300 | 5255433300 | 53800 | 53900 | 53900 | 53800 | 47 |
| 447 | 20250324 | 120200 | 5252901700 | 53800 | 53900 | 53900 | 53800 | 89 |
| 448 | 20250324 | 120100 | 5248110600 | 53900 | 53900 | 53900 | 53800 | 35 |
| 449 | 20250324 | 120000 | 5246226100 | 53900 | 53900 | 53900 | 53800 | 76 |
| 450 | 20250324 | 115900 | 5242133050 | 53900 | 53900 | 54000 | 53900 | 86 |
| 451 | 20250324 | 115800 | 5237495850 | 53900 | 53700 | 53900 | 53700 | 169 |
| 452 | 20250324 | 115700 | 5228398550 | 53700 | 53800 | 53800 | 53700 | 247 |
| 453 | 20250324 | 115600 | 5215112950 | 53800 | 53900 | 53900 | 53800 | 139 |
| 454 | 20250324 | 115500 | 5207627450 | 53800 | 53800 | 53900 | 53800 | 39 |
| 455 | 20250324 | 115400 | 5205527050 | 53800 | 53800 | 53850 | 53700 | 119 |
| 456 | 20250324 | 115300 | 5199128000 | 53800 | 53800 | 53900 | 53800 | 68 |
| 457 | 20250324 | 115200 | 5195469000 | 53800 | 53800 | 53900 | 53800 | 72 |
| 458 | 20250324 | 115100 | 5191591200 | 53800 | 53900 | 53900 | 53800 | 249 |
| 459 | 20250324 | 115000 | 5178192250 | 53900 | 53900 | 53900 | 53800 | 39 |
| 460 | 20250324 | 114900 | 5176092150 | 53800 | 54000 | 54000 | 53800 | 98 |
| 461 | 20250324 | 114800 | 5170809500 | 54000 | 54050 | 54050 | 53900 | 192 |
| 462 | 20250324 | 114700 | 5160451700 | 54000 | 53900 | 54000 | 53900 | 75 |
| 463 | 20250324 | 114600 | 5156404500 | 53900 | 53900 | 53900 | 53800 | 111 |
| 464 | 20250324 | 114500 | 5150424150 | 53900 | 53900 | 53900 | 53900 | 71 |
| 465 | 20250324 | 114400 | 5146597250 | 54000 | 54100 | 54100 | 53900 | 112 |
| 466 | 20250324 | 114300 | 5140549150 | 54100 | 53950 | 54100 | 53900 | 67 |
| 467 | 20250324 | 114200 | 5136932500 | 54000 | 54000 | 54000 | 53900 | 205 |
| 468 | 20250324 | 114100 | 5125871000 | 53950 | 53900 | 53950 | 53900 | 57 |
| 469 | 20250324 | 114000 | 5122798250 | 53900 | 53900 | 53900 | 53800 | 43 |
| 470 | 20250324 | 113900 | 5120481450 | 53800 | 53950 | 54000 | 53800 | 243 |
| 471 | 20250324 | 113800 | 5107387550 | 53900 | 54000 | 54000 | 53900 | 33 |
| 472 | 20250324 | 113700 | 5105607050 | 53900 | 53900 | 54000 | 53900 | 69 |
| 473 | 20250324 | 113600 | 5101885050 | 53900 | 53800 | 53900 | 53800 | 211 |
| 474 | 20250324 | 113500 | 5090527050 | 53900 | 53900 | 53900 | 53800 | 93 |
| 475 | 20250324 | 113400 | 5085518700 | 53800 | 53800 | 53900 | 53800 | 94 |
| 476 | 20250324 | 113300 | 5080456200 | 53700 | 53850 | 53850 | 53700 | 81 |
| 477 | 20250324 | 113200 | 5076097700 | 53900 | 53800 | 53900 | 53700 | 124 |
| 478 | 20250324 | 113100 | 5069422350 | 53800 | 53800 | 53800 | 53800 | 99 |
| 479 | 20250324 | 113000 | 5064096150 | 53800 | 53800 | 53900 | 53800 | 99 |
| 480 | 20250324 | 112900 | 5058767950 | 53800 | 53900 | 53900 | 53800 | 259 |
| 481 | 20250324 | 112800 | 5044828400 | 53900 | 53800 | 53900 | 53700 | 754 |
| 482 | 20250324 | 112700 | 5004243050 | 53800 | 53900 | 53950 | 53800 | 103 |
| 483 | 20250324 | 112600 | 4998692550 | 53900 | 53900 | 53900 | 53900 | 47 |
| 484 | 20250324 | 112500 | 4996159250 | 53900 | 53900 | 53950 | 53900 | 144 |
| 485 | 20250324 | 112400 | 4988397100 | 53900 | 53800 | 53900 | 53800 | 173 |
| 486 | 20250324 | 112300 | 4979080900 | 53800 | 54000 | 54000 | 53800 | 380 |
| 487 | 20250324 | 112200 | 4958629800 | 53900 | 54000 | 54000 | 53900 | 96 |
| 488 | 20250324 | 112100 | 4953451700 | 53900 | 54000 | 54000 | 53900 | 48 |
| 489 | 20250324 | 112000 | 4950860850 | 53900 | 54000 | 54050 | 53900 | 183 |
| 490 | 20250324 | 111900 | 4940990300 | 54000 | 54100 | 54150 | 54000 | 198 |
| 491 | 20250324 | 111800 | 4930295000 | 54100 | 54200 | 54200 | 54000 | 117 |
| 492 | 20250324 | 111700 | 4923962400 | 54100 | 54100 | 54200 | 53900 | 221 |
| 493 | 20250324 | 111600 | 4912033700 | 54100 | 54100 | 54200 | 54000 | 121 |
| 494 | 20250324 | 111500 | 4905488500 | 54200 | 54050 | 54200 | 54050 | 137 |
| 495 | 20250324 | 111400 | 4898074550 | 54100 | 54100 | 54100 | 54000 | 125 |
| 496 | 20250324 | 111300 | 4891314700 | 54100 | 54100 | 54100 | 54000 | 151 |
| 497 | 20250324 | 111200 | 4883149200 | 54100 | 54000 | 54100 | 54000 | 577 |
| 498 | 20250324 | 111100 | 4851986500 | 54100 | 54100 | 54100 | 54000 | 117 |
| 499 | 20250324 | 111000 | 4845659450 | 54100 | 54200 | 54200 | 54100 | 225 |
| 500 | 20250324 | 110900 | 4833481950 | 54200 | 54300 | 54300 | 54100 | 149 |
| 501 | 20250324 | 110800 | 4825404850 | 54200 | 54200 | 54200 | 54100 | 81 |
| 502 | 20250324 | 110700 | 4821015900 | 54000 | 54200 | 54200 | 54000 | 220 |
| 503 | 20250324 | 110600 | 4809103500 | 54200 | 54200 | 54200 | 54000 | 100 |
| 504 | 20250324 | 110500 | 4803685700 | 54200 | 54100 | 54200 | 54100 | 144 |
| 505 | 20250324 | 110400 | 4795891650 | 54100 | 54000 | 54200 | 54000 | 139 |
| 506 | 20250324 | 110300 | 4788372200 | 54000 | 54100 | 54100 | 54000 | 138 |
| 507 | 20250324 | 110200 | 4780915900 | 54100 | 54000 | 54200 | 53800 | 463 |
| 508 | 20250324 | 110100 | 4755904400 | 54000 | 54100 | 54100 | 54000 | 343 |
| 509 | 20250324 | 110000 | 4737351950 | 54100 | 54000 | 54100 | 53900 | 709 |
| 510 | 20250324 | 105900 | 4699066350 | 53900 | 53900 | 54000 | 53800 | 149 |
| 511 | 20250324 | 105800 | 4691031100 | 53900 | 53900 | 54000 | 53800 | 101 |
| 512 | 20250324 | 105700 | 4685589700 | 53900 | 53900 | 54000 | 53800 | 203 |
| 513 | 20250324 | 105600 | 4674657500 | 53900 | 54000 | 54000 | 53700 | 197 |
| 514 | 20250324 | 105500 | 4664049400 | 53800 | 53900 | 54000 | 53800 | 728 |
| 515 | 20250324 | 105400 | 4624858850 | 53900 | 54000 | 54100 | 53800 | 716 |
| 516 | 20250324 | 105300 | 4586222550 | 54000 | 54200 | 54200 | 54000 | 147 |
| 517 | 20250324 | 105200 | 4578268450 | 54100 | 54200 | 54200 | 54100 | 114 |
| 518 | 20250324 | 105100 | 4572096050 | 54200 | 54200 | 54200 | 54000 | 300 |
| 519 | 20250324 | 105000 | 4555860500 | 54100 | 54200 | 54200 | 54100 | 186 |
| 520 | 20250324 | 104900 | 4545791400 | 54200 | 54100 | 54200 | 54100 | 222 |
| 521 | 20250324 | 104800 | 4533774400 | 54100 | 54100 | 54200 | 54100 | 65 |
| 522 | 20250324 | 104700 | 4530256750 | 54000 | 54100 | 54200 | 54000 | 124 |
| 523 | 20250324 | 104600 | 4523548150 | 54100 | 54150 | 54200 | 53900 | 266 |
| 524 | 20250324 | 104500 | 4509163550 | 54200 | 54200 | 54200 | 54100 | 115 |
| 525 | 20250324 | 104400 | 4502932750 | 54100 | 54000 | 54200 | 54000 | 164 |
| 526 | 20250324 | 104300 | 4494058800 | 54000 | 54100 | 54200 | 54000 | 123 |
| 527 | 20250324 | 104200 | 4487404600 | 54100 | 54100 | 54100 | 54000 | 59 |
| 528 | 20250324 | 104100 | 4484213300 | 54000 | 54200 | 54200 | 53900 | 205 |
| 529 | 20250324 | 104000 | 4473135150 | 54100 | 54100 | 54200 | 54000 | 158 |
| 530 | 20250324 | 103900 | 4464580950 | 54100 | 54000 | 54200 | 54000 | 57 |
| 531 | 20250324 | 103800 | 4461494400 | 54100 | 54150 | 54200 | 53900 | 191 |
| 532 | 20250324 | 103700 | 4451157750 | 54100 | 54000 | 54200 | 54000 | 395 |
| 533 | 20250324 | 103600 | 4429761150 | 54000 | 54100 | 54200 | 53900 | 279 |
| 534 | 20250324 | 103500 | 4414689150 | 54100 | 54200 | 54300 | 54100 | 124 |
| 535 | 20250324 | 103400 | 4407971900 | 54200 | 54200 | 54300 | 54100 | 89 |
| 536 | 20250324 | 103300 | 4403150100 | 54300 | 54100 | 54300 | 54000 | 189 |
| 537 | 20250324 | 103200 | 4392916300 | 54200 | 54200 | 54300 | 54100 | 108 |
| 538 | 20250324 | 103100 | 4387057400 | 54200 | 54200 | 54300 | 54200 | 261 |
| 539 | 20250324 | 103000 | 4372909000 | 54200 | 54250 | 54300 | 54200 | 96 |
| 540 | 20250324 | 102900 | 4367703650 | 54250 | 54200 | 54300 | 54100 | 90 |
| 541 | 20250324 | 102800 | 4362823400 | 54200 | 54200 | 54300 | 54200 | 129 |
| 542 | 20250324 | 102700 | 4355828400 | 54200 | 54200 | 54200 | 54100 | 94 |
| 543 | 20250324 | 102600 | 4350735000 | 54200 | 54250 | 54300 | 54200 | 90 |
| 544 | 20250324 | 102500 | 4345852600 | 54250 | 54300 | 54300 | 54200 | 760 |
| 545 | 20250324 | 102400 | 4304651350 | 54300 | 54300 | 54300 | 54200 | 122 |
| 546 | 20250324 | 102300 | 4298030550 | 54300 | 54200 | 54300 | 54100 | 116 |
| 547 | 20250324 | 102200 | 4291743950 | 54100 | 54200 | 54200 | 54100 | 296 |
| 548 | 20250324 | 102100 | 4275721650 | 54200 | 54300 | 54300 | 54100 | 136 |
| 549 | 20250324 | 102000 | 4268347550 | 54300 | 54100 | 54300 | 54100 | 266 |
| 550 | 20250324 | 101900 | 4253927950 | 54100 | 54100 | 54100 | 54000 | 153 |
| 551 | 20250324 | 101800 | 4245653350 | 54100 | 54100 | 54100 | 54000 | 406 |
| 552 | 20250324 | 101700 | 4223692000 | 54100 | 54050 | 54100 | 54000 | 43 |
| 553 | 20250324 | 101600 | 4221366800 | 54100 | 54100 | 54100 | 54000 | 166 |
| 554 | 20250324 | 101500 | 4212389200 | 54100 | 54200 | 54200 | 54100 | 90 |
| 555 | 20250324 | 101400 | 4207517550 | 54100 | 54200 | 54300 | 54000 | 916 |
| 556 | 20250324 | 101300 | 4158010250 | 54300 | 54200 | 54300 | 54100 | 300 |
| 557 | 20250324 | 101200 | 4141760150 | 54300 | 54200 | 54300 | 54100 | 124 |
| 558 | 20250324 | 101100 | 4135036050 | 54300 | 54200 | 54300 | 54200 | 61 |
| 559 | 20250324 | 101000 | 4131726900 | 54100 | 54200 | 54300 | 54100 | 342 |
| 560 | 20250324 | 100900 | 4113206400 | 54100 | 54100 | 54200 | 54100 | 508 |
| 561 | 20250324 | 100800 | 4085718000 | 54050 | 54100 | 54100 | 54050 | 217 |
| 562 | 20250324 | 100700 | 4073979050 | 54100 | 54100 | 54100 | 54000 | 225 |
| 563 | 20250324 | 100600 | 4061822450 | 54100 | 54100 | 54100 | 54050 | 92 |
| 564 | 20250324 | 100500 | 4056845300 | 54100 | 54000 | 54100 | 54000 | 499 |
| 565 | 20250324 | 100400 | 4029896300 | 54100 | 54100 | 54100 | 54000 | 371 |
| 566 | 20250324 | 100300 | 4009845500 | 54100 | 54200 | 54200 | 54000 | 296 |
| 567 | 20250324 | 100200 | 3993827600 | 54200 | 54100 | 54200 | 54100 | 272 |
| 568 | 20250324 | 100100 | 3979102950 | 54100 | 54100 | 54200 | 54100 | 234 |
| 569 | 20250324 | 100000 | 3966436550 | 54200 | 54300 | 54300 | 54100 | 180 |
| 570 | 20250324 | 095900 | 3956678700 | 54300 | 54400 | 54400 | 54100 | 308 |
| 571 | 20250324 | 095800 | 3939948500 | 54400 | 54300 | 54400 | 54200 | 799 |
| 572 | 20250324 | 095700 | 3896559000 | 54200 | 54300 | 54300 | 54200 | 151 |
| 573 | 20250324 | 095600 | 3888363150 | 54200 | 54300 | 54300 | 54100 | 622 |
| 574 | 20250324 | 095500 | 3854604250 | 54300 | 54200 | 54400 | 54200 | 1163 |
| 575 | 20250324 | 095400 | 3791459050 | 54100 | 54200 | 54200 | 54100 | 192 |
| 576 | 20250324 | 095300 | 3781055450 | 54200 | 54150 | 54300 | 54100 | 342 |
| 577 | 20250324 | 095200 | 3762518250 | 54150 | 54000 | 54200 | 53800 | 1791 |
| 578 | 20250324 | 095100 | 3665820200 | 54000 | 54000 | 54000 | 53800 | 275 |
| 579 | 20250324 | 095000 | 3650988300 | 54000 | 53800 | 54100 | 53700 | 550 |
| 580 | 20250324 | 094900 | 3621342300 | 53700 | 53600 | 53800 | 53600 | 441 |
| 581 | 20250324 | 094800 | 3597673700 | 53600 | 53900 | 53900 | 53600 | 1053 |
| 582 | 20250324 | 094700 | 3541102300 | 53900 | 54000 | 54000 | 53900 | 216 |
| 583 | 20250324 | 094600 | 3529454600 | 54000 | 53900 | 54100 | 53900 | 209 |
| 584 | 20250324 | 094500 | 3518168200 | 53900 | 54000 | 54100 | 53800 | 747 |
| 585 | 20250324 | 094400 | 3477869600 | 54100 | 54000 | 54200 | 54000 | 380 |
| 586 | 20250324 | 094300 | 3457322300 | 54100 | 54100 | 54200 | 54000 | 1737 |
| 587 | 20250324 | 094200 | 3363475400 | 54100 | 54300 | 54300 | 54000 | 700 |
| 588 | 20250324 | 094100 | 3325580300 | 54300 | 54500 | 54550 | 54200 | 1410 |
| 589 | 20250324 | 094000 | 3248967150 | 54550 | 54500 | 54600 | 54500 | 300 |
| 590 | 20250324 | 093900 | 3232609550 | 54700 | 54500 | 54700 | 54500 | 717 |
| 591 | 20250324 | 093800 | 3193487350 | 54600 | 54600 | 54700 | 54600 | 218 |
| 592 | 20250324 | 093700 | 3181578150 | 54700 | 54800 | 54900 | 54700 | 127 |
| 593 | 20250324 | 093600 | 3174624550 | 54800 | 54700 | 54900 | 54600 | 226 |
| 594 | 20250324 | 093500 | 3162242950 | 54700 | 54800 | 54800 | 54600 | 142 |
| 595 | 20250324 | 093400 | 3154482650 | 54700 | 54800 | 54900 | 54600 | 1236 |
| 596 | 20250324 | 093300 | 3086865450 | 54800 | 54800 | 54900 | 54800 | 164 |
| 597 | 20250324 | 093200 | 3077864350 | 54800 | 54700 | 55000 | 54600 | 470 |
| 598 | 20250324 | 093100 | 3052106550 | 54700 | 54700 | 54800 | 54500 | 844 |
| 599 | 20250324 | 093000 | 3005979850 | 54700 | 54400 | 54700 | 54400 | 610 |
| 600 | 20250324 | 092900 | 2972692250 | 54400 | 54700 | 54800 | 54400 | 1578 |
| 601 | 20250324 | 092800 | 2886540850 | 54600 | 55000 | 55000 | 54600 | 1020 |
| 602 | 20250324 | 092700 | 2830668950 | 54900 | 54900 | 55000 | 54800 | 575 |
| 603 | 20250324 | 092600 | 2799091150 | 54900 | 54900 | 55100 | 54700 | 1094 |
| 604 | 20250324 | 092500 | 2739002150 | 54900 | 55000 | 55100 | 54800 | 1037 |
| 605 | 20250324 | 092400 | 2682059350 | 55000 | 55000 | 55200 | 55000 | 1081 |
| 606 | 20250324 | 092300 | 2622504750 | 55000 | 55000 | 55100 | 54800 | 2165 |
| 607 | 20250324 | 092200 | 2503532450 | 55000 | 54900 | 55000 | 54900 | 540 |
| 608 | 20250324 | 092100 | 2473843350 | 54900 | 55100 | 55100 | 54700 | 1888 |
| 609 | 20250324 | 092000 | 2370410350 | 55100 | 54900 | 55200 | 54600 | 3934 |
| 610 | 20250324 | 091900 | 2154373550 | 54800 | 54900 | 55100 | 54800 | 2490 |
| 611 | 20250324 | 091800 | 2017631250 | 55000 | 54800 | 55100 | 54800 | 730 |
| 612 | 20250324 | 091700 | 1977508250 | 54800 | 54700 | 54900 | 54600 | 685 |
| 613 | 20250324 | 091600 | 1940038450 | 54700 | 54800 | 54800 | 54700 | 627 |
| 614 | 20250324 | 091500 | 1905702250 | 54800 | 54700 | 54900 | 54700 | 1325 |
| 615 | 20250324 | 091400 | 1833024600 | 54700 | 55000 | 55000 | 54600 | 1063 |
| 616 | 20250324 | 091300 | 1774770100 | 54900 | 55300 | 55300 | 54900 | 1877 |
| 617 | 20250324 | 091200 | 1671514800 | 55100 | 55100 | 55300 | 55000 | 4583 |
| 618 | 20250324 | 091100 | 1418546600 | 55200 | 54800 | 55300 | 54700 | 5445 |
| 619 | 20250324 | 091000 | 1119435000 | 54800 | 54300 | 54800 | 54100 | 2656 |
| 620 | 20250324 | 090900 | 974480700 | 54300 | 53700 | 54400 | 53600 | 3572 |
| 621 | 20250324 | 090800 | 780985300 | 53700 | 53700 | 53900 | 53700 | 270 |
| 622 | 20250324 | 090700 | 766456600 | 53600 | 53800 | 53900 | 53600 | 624 |
| 623 | 20250324 | 090600 | 732948100 | 53800 | 53800 | 54000 | 53700 | 1207 |
| 624 | 20250324 | 090500 | 667940700 | 53800 | 53500 | 53800 | 53400 | 1393 |
| 625 | 20250324 | 090400 | 593296200 | 53400 | 53700 | 53800 | 53300 | 1614 |
| 626 | 20250324 | 090300 | 506928900 | 53500 | 53700 | 53800 | 53400 | 1032 |
| 627 | 20250324 | 090200 | 451613900 | 53700 | 53200 | 53700 | 53000 | 2694 |
| 628 | 20250324 | 090100 | 307600000 | 53100 | 53400 | 53400 | 53000 | 1602 |
| 629 | 20250324 | 090000 | 222382600 | 53200 | 52700 | 53500 | 52700 | 4195 |