33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 191300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 13766 |
| 3 | 20250327 | 191200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20250327 | 191100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20250327 | 191000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20250327 | 190900 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20250327 | 190800 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20250327 | 190700 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20250327 | 190600 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20250327 | 190500 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20250327 | 190400 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20250327 | 190300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20250327 | 190200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20250327 | 190100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20250327 | 190000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20250327 | 185900 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20250327 | 185800 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20250327 | 185700 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20250327 | 185600 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20250327 | 185500 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20250327 | 185400 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20250327 | 185300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20250327 | 185200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20250327 | 185100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20250327 | 185000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20250327 | 184900 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20250327 | 184800 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20250327 | 184700 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20250327 | 184600 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20250327 | 184500 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20250327 | 184400 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20250327 | 184300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 13766 |
| 33 | 20250327 | 184200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20250327 | 184100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20250327 | 184000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20250327 | 183900 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20250327 | 183800 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20250327 | 183700 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20250327 | 183600 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20250327 | 183500 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20250327 | 183400 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20250327 | 183300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20250327 | 183200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20250327 | 183100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20250327 | 183000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20250327 | 182900 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20250327 | 182800 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20250327 | 182700 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20250327 | 182600 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20250327 | 182500 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20250327 | 182400 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20250327 | 182300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20250327 | 182200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20250327 | 182100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20250327 | 182000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20250327 | 181900 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20250327 | 181800 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20250327 | 181700 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20250327 | 181600 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20250327 | 181500 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20250327 | 181400 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20250327 | 181300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 13766 |
| 63 | 20250327 | 181200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20250327 | 181100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20250327 | 181000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20250327 | 180900 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20250327 | 180800 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20250327 | 180700 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20250327 | 180600 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20250327 | 180500 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20250327 | 180400 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20250327 | 180300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20250327 | 180200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20250327 | 180100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20250327 | 180000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20250327 | 175900 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20250327 | 175800 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20250327 | 175700 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20250327 | 175600 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20250327 | 175500 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20250327 | 175400 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20250327 | 175300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20250327 | 175200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20250327 | 175100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20250327 | 175000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20250327 | 174900 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20250327 | 174800 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20250327 | 174700 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20250327 | 174600 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20250327 | 174500 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20250327 | 174400 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20250327 | 174300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 13766 |
| 93 | 20250327 | 174200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20250327 | 174100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20250327 | 174000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20250327 | 173900 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20250327 | 173800 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20250327 | 173700 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20250327 | 173600 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20250327 | 173500 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20250327 | 173400 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20250327 | 173300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20250327 | 173200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20250327 | 173100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20250327 | 173000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20250327 | 172900 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20250327 | 172800 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20250327 | 172700 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20250327 | 172600 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20250327 | 172500 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20250327 | 172400 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20250327 | 172300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20250327 | 172200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20250327 | 172100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20250327 | 172000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20250327 | 171900 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20250327 | 171800 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20250327 | 171700 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20250327 | 171600 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20250327 | 171500 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20250327 | 171400 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20250327 | 171300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 13766 |
| 123 | 20250327 | 171200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20250327 | 171100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20250327 | 171000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20250327 | 170900 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20250327 | 170800 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20250327 | 170700 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20250327 | 170600 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20250327 | 170500 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20250327 | 170400 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20250327 | 170300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20250327 | 170200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20250327 | 170100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20250327 | 170000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20250327 | 165900 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20250327 | 165800 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20250327 | 165700 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20250327 | 165600 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20250327 | 165500 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20250327 | 165400 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20250327 | 165300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20250327 | 165200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20250327 | 165100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20250327 | 165000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20250327 | 164900 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20250327 | 164800 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20250327 | 164700 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20250327 | 164600 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20250327 | 164500 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20250327 | 164400 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20250327 | 164300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 13766 |
| 153 | 20250327 | 164200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20250327 | 164100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20250327 | 164000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20250327 | 163900 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20250327 | 163800 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20250327 | 163700 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20250327 | 163600 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20250327 | 163500 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20250327 | 163400 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20250327 | 163300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20250327 | 163200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20250327 | 163100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20250327 | 163000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20250327 | 162900 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20250327 | 162800 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20250327 | 162700 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20250327 | 162600 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20250327 | 162500 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20250327 | 162400 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20250327 | 162300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20250327 | 162200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20250327 | 162100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20250327 | 162000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20250327 | 161900 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20250327 | 161800 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20250327 | 161700 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20250327 | 161600 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20250327 | 161500 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20250327 | 161400 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20250327 | 161300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 13766 |
| 183 | 20250327 | 161200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20250327 | 161100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20250327 | 161000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20250327 | 160900 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20250327 | 160800 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20250327 | 160700 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20250327 | 160600 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20250327 | 160500 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20250327 | 160400 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20250327 | 160300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20250327 | 160200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20250327 | 160100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20250327 | 160000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20250327 | 155900 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20250327 | 155800 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20250327 | 155700 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20250327 | 155600 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20250327 | 155500 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20250327 | 155400 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20250327 | 155300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20250327 | 155200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20250327 | 155100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20250327 | 155000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20250327 | 154900 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20250327 | 154800 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20250327 | 154700 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20250327 | 154600 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20250327 | 154500 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20250327 | 154400 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20250327 | 154300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 13766 |
| 213 | 20250327 | 154200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20250327 | 154100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20250327 | 154000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20250327 | 153900 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20250327 | 153800 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20250327 | 153700 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20250327 | 153600 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20250327 | 153500 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20250327 | 153400 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20250327 | 153300 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20250327 | 153200 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20250327 | 153100 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20250327 | 153000 | 10751116425 | 33800 | 33800 | 33800 | 33800 | 13766 |
| 226 | 20250327 | 152900 | 10285825625 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20250327 | 152800 | 10285825625 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20250327 | 152700 | 10285825625 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20250327 | 152600 | 10285825625 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20250327 | 152500 | 10285825625 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20250327 | 152400 | 10285825625 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20250327 | 152300 | 10285825625 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20250327 | 152200 | 10285825625 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20250327 | 152100 | 10285825625 | 34000 | 34000 | 34000 | 34000 | 0 |
| 235 | 20250327 | 152000 | 10285825625 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20250327 | 151900 | 10285825625 | 34000 | 33950 | 34000 | 33900 | 2658 |
| 237 | 20250327 | 151800 | 10195617775 | 33950 | 34100 | 34100 | 33950 | 2302 |
| 238 | 20250327 | 151700 | 10117401225 | 34050 | 34100 | 34100 | 34050 | 1055 |
| 239 | 20250327 | 151600 | 10081444925 | 34100 | 34150 | 34150 | 34050 | 926 |
| 240 | 20250327 | 151500 | 10049869175 | 34150 | 34125 | 34150 | 34100 | 541 |
| 241 | 20250327 | 151400 | 10031403725 | 34125 | 34150 | 34200 | 34125 | 978 |
| 242 | 20250327 | 151300 | 9998001125 | 34150 | 34200 | 34250 | 34150 | 973 |
| 243 | 20250327 | 151200 | 9964723525 | 34250 | 34200 | 34250 | 34200 | 730 |
| 244 | 20250327 | 151100 | 9939737300 | 34200 | 34200 | 34200 | 34200 | 1634 |
| 245 | 20250327 | 151000 | 9883854500 | 34200 | 34200 | 34200 | 34175 | 335 |
| 246 | 20250327 | 150900 | 9872397650 | 34200 | 34150 | 34200 | 34150 | 265 |
| 247 | 20250327 | 150800 | 9863339225 | 34150 | 34100 | 34150 | 34100 | 1643 |
| 248 | 20250327 | 150700 | 9807250775 | 34100 | 34150 | 34150 | 34100 | 301 |
| 249 | 20250327 | 150600 | 9796972375 | 34150 | 34150 | 34150 | 34150 | 363 |
| 250 | 20250327 | 150500 | 9784575925 | 34150 | 34000 | 34150 | 34000 | 2630 |
| 251 | 20250327 | 150400 | 9694954275 | 34050 | 34000 | 34050 | 34000 | 215 |
| 252 | 20250327 | 150300 | 9687640775 | 34000 | 34000 | 34050 | 33950 | 1386 |
| 253 | 20250327 | 150200 | 9640529225 | 34000 | 34050 | 34050 | 33950 | 1767 |
| 254 | 20250327 | 150100 | 9580449975 | 34000 | 34050 | 34050 | 34000 | 346 |
| 255 | 20250327 | 150000 | 9568673425 | 34050 | 34050 | 34050 | 34000 | 292 |
| 256 | 20250327 | 145900 | 9558733875 | 34050 | 34050 | 34050 | 34000 | 562 |
| 257 | 20250327 | 145800 | 9539598475 | 34050 | 34000 | 34050 | 34000 | 506 |
| 258 | 20250327 | 145700 | 9522382775 | 34000 | 33950 | 34000 | 33950 | 163 |
| 259 | 20250327 | 145600 | 9516841875 | 33950 | 33975 | 34000 | 33950 | 1739 |
| 260 | 20250327 | 145500 | 9457719050 | 33975 | 33975 | 33975 | 33950 | 231 |
| 261 | 20250327 | 145400 | 9449871400 | 33975 | 33950 | 33975 | 33950 | 121 |
| 262 | 20250327 | 145300 | 9445761125 | 33950 | 33950 | 33975 | 33950 | 67 |
| 263 | 20250327 | 145200 | 9443485600 | 33975 | 33950 | 33975 | 33950 | 290 |
| 264 | 20250327 | 145100 | 9433639150 | 33975 | 33950 | 33975 | 33950 | 275 |
| 265 | 20250327 | 145000 | 9424300025 | 33975 | 33975 | 34000 | 33950 | 79 |
| 266 | 20250327 | 144900 | 9421616150 | 33950 | 33925 | 34000 | 33900 | 903 |
| 267 | 20250327 | 144800 | 9390965875 | 33900 | 33925 | 33925 | 33900 | 281 |
| 268 | 20250327 | 144700 | 9381437550 | 33925 | 33975 | 33975 | 33900 | 2530 |
| 269 | 20250327 | 144600 | 9295630700 | 33950 | 33950 | 33975 | 33950 | 237 |
| 270 | 20250327 | 144500 | 9287581400 | 33975 | 33950 | 33975 | 33950 | 98 |
| 271 | 20250327 | 144400 | 9284252900 | 33950 | 33975 | 34000 | 33950 | 622 |
| 272 | 20250327 | 144300 | 9263116950 | 33975 | 33975 | 33975 | 33950 | 280 |
| 273 | 20250327 | 144200 | 9253610275 | 33950 | 33975 | 33975 | 33950 | 277 |
| 274 | 20250327 | 144100 | 9244205000 | 33975 | 34000 | 34000 | 33950 | 145 |
| 275 | 20250327 | 144000 | 9239279325 | 34000 | 34000 | 34000 | 33950 | 192 |
| 276 | 20250327 | 143900 | 9232753750 | 33950 | 33975 | 34000 | 33950 | 442 |
| 277 | 20250327 | 143800 | 9217741100 | 33950 | 33975 | 33975 | 33950 | 93 |
| 278 | 20250327 | 143700 | 9214582425 | 33975 | 33975 | 33975 | 33950 | 182 |
| 279 | 20250327 | 143600 | 9208401950 | 33950 | 33950 | 33975 | 33950 | 701 |
| 280 | 20250327 | 143500 | 9184601025 | 33975 | 34050 | 34050 | 33975 | 402 |
| 281 | 20250327 | 143400 | 9170932225 | 34000 | 34000 | 34000 | 33950 | 398 |
| 282 | 20250327 | 143300 | 9157405625 | 33950 | 33900 | 33950 | 33900 | 261 |
| 283 | 20250327 | 143200 | 9148553425 | 33925 | 33975 | 33975 | 33900 | 458 |
| 284 | 20250327 | 143100 | 9133006500 | 33975 | 33875 | 34000 | 33875 | 792 |
| 285 | 20250327 | 143000 | 9106148225 | 33850 | 33875 | 33875 | 33850 | 1334 |
| 286 | 20250327 | 142900 | 9060990750 | 33875 | 33900 | 33900 | 33850 | 2148 |
| 287 | 20250327 | 142800 | 8988272650 | 33900 | 33950 | 33975 | 33900 | 4472 |
| 288 | 20250327 | 142700 | 8836562200 | 33975 | 34025 | 34025 | 33975 | 1993 |
| 289 | 20250327 | 142600 | 8768799475 | 34000 | 34075 | 34075 | 34000 | 676 |
| 290 | 20250327 | 142500 | 8745800875 | 34075 | 34100 | 34100 | 34050 | 449 |
| 291 | 20250327 | 142400 | 8730508250 | 34100 | 34100 | 34125 | 34050 | 1645 |
| 292 | 20250327 | 142300 | 8674466175 | 34125 | 34125 | 34125 | 34100 | 52 |
| 293 | 20250327 | 142200 | 8672691725 | 34125 | 34125 | 34125 | 34100 | 81 |
| 294 | 20250327 | 142100 | 8669928350 | 34125 | 34100 | 34125 | 34100 | 500 |
| 295 | 20250327 | 142000 | 8652876525 | 34100 | 34125 | 34150 | 34100 | 463 |
| 296 | 20250327 | 141900 | 8637068325 | 34125 | 34125 | 34125 | 34100 | 567 |
| 297 | 20250327 | 141800 | 8617731825 | 34125 | 34150 | 34150 | 34100 | 97 |
| 298 | 20250327 | 141700 | 8614421225 | 34150 | 34150 | 34150 | 34100 | 81 |
| 299 | 20250327 | 141600 | 8611655975 | 34100 | 34150 | 34150 | 34100 | 124 |
| 300 | 20250327 | 141500 | 8607422850 | 34100 | 34200 | 34200 | 34100 | 173 |
| 301 | 20250327 | 141400 | 8601514650 | 34150 | 34100 | 34200 | 34100 | 827 |
| 302 | 20250327 | 141300 | 8573273750 | 34100 | 34150 | 34150 | 34100 | 206 |
| 303 | 20250327 | 141200 | 8566245500 | 34100 | 34150 | 34150 | 34100 | 225 |
| 304 | 20250327 | 141100 | 8558562950 | 34100 | 34100 | 34100 | 34050 | 437 |
| 305 | 20250327 | 141000 | 8543663200 | 34050 | 34050 | 34100 | 34050 | 145 |
| 306 | 20250327 | 140900 | 8538721750 | 34100 | 34100 | 34150 | 34050 | 808 |
| 307 | 20250327 | 140800 | 8511176500 | 34150 | 34150 | 34150 | 34100 | 1011 |
| 308 | 20250327 | 140700 | 8476697800 | 34150 | 34150 | 34150 | 34100 | 256 |
| 309 | 20250327 | 140600 | 8467962900 | 34150 | 34150 | 34150 | 34100 | 242 |
| 310 | 20250327 | 140500 | 8459699850 | 34100 | 34150 | 34150 | 34100 | 172 |
| 311 | 20250327 | 140400 | 8453830700 | 34100 | 34200 | 34200 | 34100 | 1960 |
| 312 | 20250327 | 140300 | 8386962950 | 34200 | 34200 | 34200 | 34150 | 151 |
| 313 | 20250327 | 140200 | 8381803200 | 34200 | 34200 | 34200 | 34150 | 58 |
| 314 | 20250327 | 140100 | 8379820750 | 34200 | 34150 | 34200 | 34150 | 282 |
| 315 | 20250327 | 140000 | 8370177800 | 34200 | 34200 | 34200 | 34150 | 97 |
| 316 | 20250327 | 135900 | 8366863150 | 34200 | 34150 | 34200 | 34150 | 306 |
| 317 | 20250327 | 135800 | 8356410600 | 34200 | 34150 | 34200 | 34150 | 103 |
| 318 | 20250327 | 135700 | 8352888800 | 34150 | 34200 | 34200 | 34150 | 118 |
| 319 | 20250327 | 135600 | 8348857250 | 34200 | 34200 | 34200 | 34150 | 253 |
| 320 | 20250327 | 135500 | 8340212100 | 34200 | 34150 | 34200 | 34150 | 275 |
| 321 | 20250327 | 135400 | 8330819400 | 34200 | 34200 | 34200 | 34150 | 76 |
| 322 | 20250327 | 135300 | 8328221150 | 34200 | 34200 | 34200 | 34150 | 119 |
| 323 | 20250327 | 135200 | 8324152450 | 34200 | 34150 | 34200 | 34150 | 98 |
| 324 | 20250327 | 135100 | 8320804450 | 34200 | 34150 | 34200 | 34150 | 305 |
| 325 | 20250327 | 135000 | 8310385750 | 34200 | 34200 | 34200 | 34150 | 136 |
| 326 | 20250327 | 134900 | 8305735750 | 34200 | 34200 | 34200 | 34150 | 101 |
| 327 | 20250327 | 134800 | 8302283950 | 34200 | 34150 | 34200 | 34150 | 68 |
| 328 | 20250327 | 134700 | 8299959550 | 34200 | 34200 | 34200 | 34150 | 114 |
| 329 | 20250327 | 134600 | 8296063150 | 34200 | 34200 | 34200 | 34150 | 759 |
| 330 | 20250327 | 134500 | 8270137700 | 34150 | 34150 | 34200 | 34150 | 303 |
| 331 | 20250327 | 134400 | 8259788750 | 34200 | 34175 | 34200 | 34150 | 1153 |
| 332 | 20250327 | 134300 | 8220399425 | 34175 | 34200 | 34225 | 34175 | 289 |
| 333 | 20250327 | 134200 | 8210514700 | 34250 | 34250 | 34250 | 34200 | 85 |
| 334 | 20250327 | 134100 | 8207604400 | 34200 | 34150 | 34200 | 34150 | 2095 |
| 335 | 20250327 | 134000 | 8135957700 | 34200 | 34200 | 34200 | 34150 | 45 |
| 336 | 20250327 | 133900 | 8134418950 | 34150 | 34150 | 34200 | 34150 | 513 |
| 337 | 20250327 | 133800 | 8116896600 | 34150 | 34150 | 34200 | 34150 | 616 |
| 338 | 20250327 | 133700 | 8095856400 | 34150 | 34200 | 34200 | 34150 | 577 |
| 339 | 20250327 | 133600 | 8076149700 | 34150 | 34200 | 34200 | 34150 | 97 |
| 340 | 20250327 | 133500 | 8072835200 | 34200 | 34200 | 34200 | 34150 | 186 |
| 341 | 20250327 | 133400 | 8066477100 | 34200 | 34200 | 34200 | 34150 | 496 |
| 342 | 20250327 | 133300 | 8049534550 | 34200 | 34200 | 34200 | 34150 | 207 |
| 343 | 20250327 | 133200 | 8042458150 | 34200 | 34150 | 34200 | 34150 | 118 |
| 344 | 20250327 | 133100 | 8038425600 | 34150 | 34150 | 34200 | 34150 | 108 |
| 345 | 20250327 | 133000 | 8034733250 | 34150 | 34200 | 34200 | 34150 | 344 |
| 346 | 20250327 | 132900 | 8022981400 | 34250 | 34150 | 34250 | 34100 | 684 |
| 347 | 20250327 | 132800 | 7999630150 | 34200 | 34200 | 34200 | 34150 | 287 |
| 348 | 20250327 | 132700 | 7989823350 | 34250 | 34150 | 34250 | 34150 | 363 |
| 349 | 20250327 | 132600 | 7977419000 | 34150 | 34150 | 34200 | 34150 | 1477 |
| 350 | 20250327 | 132500 | 7926977750 | 34150 | 34250 | 34250 | 34150 | 139 |
| 351 | 20250327 | 132400 | 7922224950 | 34250 | 34250 | 34250 | 34200 | 309 |
| 352 | 20250327 | 132300 | 7911653800 | 34200 | 34200 | 34250 | 34150 | 434 |
| 353 | 20250327 | 132200 | 7896815950 | 34200 | 34200 | 34200 | 34150 | 480 |
| 354 | 20250327 | 132100 | 7880419350 | 34200 | 34150 | 34200 | 34150 | 277 |
| 355 | 20250327 | 132000 | 7870958200 | 34200 | 34200 | 34200 | 34150 | 209 |
| 356 | 20250327 | 131900 | 7863816250 | 34200 | 34200 | 34200 | 34150 | 186 |
| 357 | 20250327 | 131800 | 7857461800 | 34200 | 34150 | 34200 | 34100 | 340 |
| 358 | 20250327 | 131700 | 7845860300 | 34100 | 34200 | 34250 | 34100 | 2403 |
| 359 | 20250327 | 131600 | 7763740650 | 34200 | 34200 | 34250 | 34150 | 744 |
| 360 | 20250327 | 131500 | 7738295600 | 34200 | 34200 | 34250 | 34200 | 399 |
| 361 | 20250327 | 131400 | 7724645700 | 34250 | 34200 | 34250 | 34200 | 265 |
| 362 | 20250327 | 131300 | 7715580850 | 34200 | 34300 | 34300 | 34200 | 1380 |
| 363 | 20250327 | 131200 | 7668313000 | 34250 | 34300 | 34300 | 34250 | 592 |
| 364 | 20250327 | 131100 | 7648013650 | 34300 | 34350 | 34350 | 34300 | 1171 |
| 365 | 20250327 | 131000 | 7607847400 | 34350 | 34350 | 34350 | 34300 | 1188 |
| 366 | 20250327 | 130900 | 7567043900 | 34350 | 34350 | 34400 | 34300 | 511 |
| 367 | 20250327 | 130800 | 7549492150 | 34350 | 34300 | 34350 | 34300 | 1193 |
| 368 | 20250327 | 130700 | 7508514400 | 34350 | 34275 | 34350 | 34275 | 1248 |
| 369 | 20250327 | 130600 | 7465700975 | 34250 | 34300 | 34300 | 34250 | 186 |
| 370 | 20250327 | 130500 | 7459326225 | 34300 | 34250 | 34300 | 34250 | 142 |
| 371 | 20250327 | 130400 | 7454461175 | 34300 | 34300 | 34300 | 34250 | 250 |
| 372 | 20250327 | 130300 | 7445895975 | 34300 | 34300 | 34350 | 34250 | 683 |
| 373 | 20250327 | 130200 | 7422468675 | 34300 | 34200 | 34350 | 34200 | 1886 |
| 374 | 20250327 | 130100 | 7357818325 | 34200 | 34200 | 34250 | 34200 | 288 |
| 375 | 20250327 | 130000 | 7347967725 | 34200 | 34250 | 34250 | 34150 | 846 |
| 376 | 20250327 | 125900 | 7319023925 | 34250 | 34300 | 34300 | 34250 | 184 |
| 377 | 20250327 | 125800 | 7312719825 | 34300 | 34250 | 34300 | 34250 | 249 |
| 378 | 20250327 | 125700 | 7304187475 | 34200 | 34300 | 34300 | 34200 | 836 |
| 379 | 20250327 | 125600 | 7275561225 | 34250 | 34300 | 34350 | 34250 | 1879 |
| 380 | 20250327 | 125500 | 7211041575 | 34250 | 34250 | 34300 | 34250 | 224 |
| 381 | 20250327 | 125400 | 7203365775 | 34250 | 34250 | 34300 | 34250 | 1346 |
| 382 | 20250327 | 125300 | 7157251725 | 34250 | 34200 | 34250 | 34150 | 508 |
| 383 | 20250327 | 125200 | 7139872425 | 34200 | 34200 | 34250 | 34200 | 134 |
| 384 | 20250327 | 125100 | 7135288325 | 34200 | 34200 | 34200 | 34200 | 626 |
| 385 | 20250327 | 125000 | 7113879125 | 34200 | 34150 | 34250 | 34150 | 186 |
| 386 | 20250327 | 124900 | 7107521975 | 34200 | 34150 | 34200 | 34150 | 227 |
| 387 | 20250327 | 124800 | 7099767025 | 34150 | 34200 | 34200 | 34150 | 170 |
| 388 | 20250327 | 124700 | 7093957275 | 34150 | 34150 | 34200 | 34150 | 197 |
| 389 | 20250327 | 124600 | 7087228475 | 34200 | 34200 | 34200 | 34150 | 177 |
| 390 | 20250327 | 124500 | 7081179275 | 34200 | 34200 | 34250 | 34200 | 230 |
| 391 | 20250327 | 124400 | 7073309375 | 34200 | 34200 | 34200 | 34150 | 238 |
| 392 | 20250327 | 124300 | 7065174125 | 34200 | 34200 | 34200 | 34150 | 1205 |
| 393 | 20250327 | 124200 | 7023970025 | 34200 | 34150 | 34200 | 34100 | 233 |
| 394 | 20250327 | 124100 | 7016012825 | 34150 | 34150 | 34200 | 34150 | 176 |
| 395 | 20250327 | 124000 | 7009999225 | 34200 | 34150 | 34200 | 34150 | 203 |
| 396 | 20250327 | 123900 | 7003063875 | 34150 | 34150 | 34150 | 34100 | 205 |
| 397 | 20250327 | 123800 | 6996064725 | 34150 | 34150 | 34150 | 34100 | 133 |
| 398 | 20250327 | 123700 | 6991527275 | 34100 | 34100 | 34150 | 34100 | 323 |
| 399 | 20250327 | 123600 | 6980505025 | 34100 | 34100 | 34150 | 34100 | 328 |
| 400 | 20250327 | 123500 | 6969319175 | 34100 | 34100 | 34150 | 34100 | 260 |
| 401 | 20250327 | 123400 | 6960450725 | 34100 | 34150 | 34150 | 34100 | 123 |
| 402 | 20250327 | 123300 | 6956255025 | 34100 | 34100 | 34150 | 34100 | 289 |
| 403 | 20250327 | 123200 | 6946398975 | 34100 | 34100 | 34150 | 34050 | 471 |
| 404 | 20250327 | 123100 | 6930341125 | 34150 | 34100 | 34200 | 34100 | 141 |
| 405 | 20250327 | 123000 | 6925526125 | 34100 | 34100 | 34200 | 34100 | 143 |
| 406 | 20250327 | 122900 | 6920645375 | 34100 | 34100 | 34150 | 34100 | 247 |
| 407 | 20250327 | 122800 | 6912221225 | 34100 | 34100 | 34150 | 34100 | 141 |
| 408 | 20250327 | 122700 | 6907411975 | 34150 | 34150 | 34200 | 34100 | 300 |
| 409 | 20250327 | 122600 | 6897171625 | 34100 | 34100 | 34150 | 34100 | 261 |
| 410 | 20250327 | 122500 | 6888268475 | 34150 | 34100 | 34250 | 34100 | 437 |
| 411 | 20250327 | 122400 | 6873331075 | 34150 | 34100 | 34200 | 34100 | 386 |
| 412 | 20250327 | 122300 | 6860153475 | 34150 | 34100 | 34150 | 34100 | 156 |
| 413 | 20250327 | 122200 | 6854830975 | 34150 | 34150 | 34150 | 34100 | 185 |
| 414 | 20250327 | 122100 | 6848514175 | 34200 | 34150 | 34200 | 34150 | 202 |
| 415 | 20250327 | 122000 | 6841610475 | 34100 | 34150 | 34200 | 34100 | 204 |
| 416 | 20250327 | 121900 | 6834643675 | 34200 | 34150 | 34200 | 34150 | 146 |
| 417 | 20250327 | 121800 | 6829655725 | 34150 | 34150 | 34200 | 34100 | 208 |
| 418 | 20250327 | 121700 | 6822551575 | 34200 | 34100 | 34200 | 34100 | 167 |
| 419 | 20250327 | 121600 | 6816851525 | 34100 | 34150 | 34150 | 34100 | 120 |
| 420 | 20250327 | 121500 | 6812753675 | 34200 | 34050 | 34200 | 34050 | 1288 |
| 421 | 20250327 | 121400 | 6768778975 | 34050 | 34100 | 34100 | 34050 | 187 |
| 422 | 20250327 | 121300 | 6762408225 | 34050 | 34050 | 34100 | 34050 | 443 |
| 423 | 20250327 | 121200 | 6747320125 | 34100 | 34150 | 34150 | 34050 | 457 |
| 424 | 20250327 | 121100 | 6731749850 | 34150 | 34100 | 34150 | 34100 | 167 |
| 425 | 20250327 | 121000 | 6726053175 | 34100 | 34100 | 34100 | 34050 | 648 |
| 426 | 20250327 | 120900 | 6703961875 | 34100 | 34100 | 34100 | 34050 | 702 |
| 427 | 20250327 | 120800 | 6680033925 | 34050 | 34050 | 34100 | 34050 | 193 |
| 428 | 20250327 | 120700 | 6673457425 | 34100 | 34100 | 34100 | 34050 | 258 |
| 429 | 20250327 | 120600 | 6664667275 | 34050 | 34050 | 34100 | 34050 | 358 |
| 430 | 20250327 | 120500 | 6652469875 | 34050 | 34100 | 34100 | 34050 | 109 |
| 431 | 20250327 | 120400 | 6648757075 | 34050 | 34050 | 34050 | 34000 | 417 |
| 432 | 20250327 | 120300 | 6634559575 | 34050 | 34050 | 34150 | 34050 | 137 |
| 433 | 20250327 | 120200 | 6629890525 | 34050 | 34100 | 34150 | 34050 | 1087 |
| 434 | 20250327 | 120100 | 6592864975 | 34150 | 34200 | 34200 | 34150 | 99 |
| 435 | 20250327 | 120000 | 6589482725 | 34150 | 34200 | 34200 | 34100 | 152 |
| 436 | 20250327 | 115900 | 6584291475 | 34150 | 34100 | 34175 | 34100 | 217 |
| 437 | 20250327 | 115800 | 6576882425 | 34100 | 34075 | 34100 | 34050 | 146 |
| 438 | 20250327 | 115700 | 6571907475 | 34075 | 34100 | 34100 | 34050 | 197 |
| 439 | 20250327 | 115600 | 6565196850 | 34050 | 34075 | 34100 | 34050 | 225 |
| 440 | 20250327 | 115500 | 6557531600 | 34050 | 34150 | 34150 | 34050 | 1373 |
| 441 | 20250327 | 115400 | 6510713425 | 34150 | 34175 | 34175 | 34100 | 441 |
| 442 | 20250327 | 115300 | 6495659250 | 34175 | 34150 | 34175 | 34150 | 208 |
| 443 | 20250327 | 115200 | 6488555275 | 34175 | 34175 | 34175 | 34150 | 131 |
| 444 | 20250327 | 115100 | 6484078900 | 34175 | 34100 | 34250 | 34100 | 85 |
| 445 | 20250327 | 115000 | 6481174750 | 34100 | 34175 | 34175 | 34100 | 976 |
| 446 | 20250327 | 114900 | 6447852050 | 34175 | 34100 | 34200 | 34100 | 325 |
| 447 | 20250327 | 114800 | 6436766025 | 34200 | 34150 | 34200 | 34100 | 1289 |
| 448 | 20250327 | 114700 | 6392770625 | 34100 | 34175 | 34175 | 34050 | 1565 |
| 449 | 20250327 | 114600 | 6339387950 | 34150 | 34175 | 34175 | 34150 | 181 |
| 450 | 20250327 | 114500 | 6333205175 | 34150 | 34150 | 34175 | 34150 | 350 |
| 451 | 20250327 | 114400 | 6321251300 | 34175 | 34150 | 34175 | 34150 | 397 |
| 452 | 20250327 | 114300 | 6307691750 | 34150 | 34200 | 34250 | 34150 | 471 |
| 453 | 20250327 | 114200 | 6291586125 | 34200 | 34325 | 34350 | 34200 | 811 |
| 454 | 20250327 | 114100 | 6263811150 | 34325 | 34300 | 34400 | 34275 | 1802 |
| 455 | 20250327 | 114000 | 6201893000 | 34325 | 34250 | 34400 | 34250 | 405 |
| 456 | 20250327 | 113900 | 6188009625 | 34250 | 34450 | 34450 | 34225 | 2808 |
| 457 | 20250327 | 113800 | 6091517925 | 34500 | 34450 | 34500 | 34350 | 2982 |
| 458 | 20250327 | 113700 | 5988778025 | 34400 | 34275 | 34400 | 34275 | 3454 |
| 459 | 20250327 | 113600 | 5870094750 | 34275 | 34250 | 34275 | 34200 | 366 |
| 460 | 20250327 | 113500 | 5857558025 | 34300 | 34150 | 34300 | 34150 | 1721 |
| 461 | 20250327 | 113400 | 5798655625 | 34175 | 34175 | 34175 | 34150 | 188 |
| 462 | 20250327 | 113300 | 5792233025 | 34175 | 34125 | 34175 | 34100 | 169 |
| 463 | 20250327 | 113200 | 5786463100 | 34125 | 34150 | 34200 | 34100 | 254 |
| 464 | 20250327 | 113100 | 5777790675 | 34100 | 34075 | 34150 | 34050 | 632 |
| 465 | 20250327 | 113000 | 5756246225 | 34050 | 34050 | 34075 | 34050 | 48 |
| 466 | 20250327 | 112900 | 5754611100 | 34075 | 34050 | 34100 | 34050 | 132 |
| 467 | 20250327 | 112800 | 5750113725 | 34075 | 34050 | 34075 | 34050 | 47 |
| 468 | 20250327 | 112700 | 5748512425 | 34050 | 34100 | 34150 | 34050 | 386 |
| 469 | 20250327 | 112600 | 5735350450 | 34125 | 34125 | 34125 | 34100 | 163 |
| 470 | 20250327 | 112500 | 5729790975 | 34150 | 34050 | 34150 | 34050 | 64 |
| 471 | 20250327 | 112400 | 5727607175 | 34050 | 34150 | 34200 | 34050 | 505 |
| 472 | 20250327 | 112300 | 5710366925 | 34100 | 34000 | 34100 | 34000 | 441 |
| 473 | 20250327 | 112200 | 5695342575 | 34000 | 34050 | 34100 | 34000 | 260 |
| 474 | 20250327 | 112100 | 5686496425 | 34000 | 34050 | 34050 | 34000 | 413 |
| 475 | 20250327 | 112000 | 5672452575 | 34050 | 34000 | 34050 | 33950 | 658 |
| 476 | 20250327 | 111900 | 5650083125 | 33950 | 33950 | 34000 | 33950 | 194 |
| 477 | 20250327 | 111800 | 5643489025 | 33950 | 33950 | 34000 | 33950 | 80 |
| 478 | 20250327 | 111700 | 5640772525 | 34000 | 33950 | 34050 | 33950 | 1833 |
| 479 | 20250327 | 111600 | 5578453225 | 34000 | 34000 | 34000 | 33950 | 219 |
| 480 | 20250327 | 111500 | 5571014325 | 33950 | 33950 | 34000 | 33950 | 109 |
| 481 | 20250327 | 111400 | 5567311525 | 34000 | 34000 | 34000 | 33950 | 193 |
| 482 | 20250327 | 111300 | 5560751275 | 34000 | 34000 | 34000 | 33950 | 158 |
| 483 | 20250327 | 111200 | 5555382425 | 34000 | 34000 | 34000 | 34000 | 88 |
| 484 | 20250327 | 111100 | 5552390425 | 33950 | 34000 | 34000 | 33950 | 96 |
| 485 | 20250327 | 111000 | 5549128175 | 33950 | 34000 | 34000 | 33950 | 143 |
| 486 | 20250327 | 110900 | 5544271500 | 34000 | 33950 | 34000 | 33950 | 371 |
| 487 | 20250327 | 110800 | 5531659150 | 33950 | 34000 | 34000 | 33950 | 184 |
| 488 | 20250327 | 110700 | 5525410050 | 34000 | 34000 | 34050 | 34000 | 391 |
| 489 | 20250327 | 110600 | 5512115000 | 34050 | 34000 | 34050 | 33950 | 527 |
| 490 | 20250327 | 110500 | 5494197700 | 34000 | 33900 | 34000 | 33900 | 188 |
| 491 | 20250327 | 110400 | 5487824300 | 33900 | 33900 | 33900 | 33900 | 308 |
| 492 | 20250327 | 110300 | 5477383100 | 34000 | 33900 | 34000 | 33900 | 556 |
| 493 | 20250327 | 110200 | 5458505600 | 33950 | 33925 | 33950 | 33900 | 1168 |
| 494 | 20250327 | 110100 | 5418907925 | 33900 | 34000 | 34000 | 33900 | 1559 |
| 495 | 20250327 | 110000 | 5366003575 | 34000 | 34100 | 34100 | 34000 | 843 |
| 496 | 20250327 | 105900 | 5337309875 | 34050 | 34050 | 34100 | 34050 | 163 |
| 497 | 20250327 | 105800 | 5331759650 | 34050 | 34050 | 34100 | 34000 | 198 |
| 498 | 20250327 | 105700 | 5325018775 | 34000 | 34000 | 34075 | 34000 | 606 |
| 499 | 20250327 | 105600 | 5304396300 | 34000 | 34000 | 34025 | 33950 | 136 |
| 500 | 20250327 | 105500 | 5299774325 | 34050 | 34000 | 34100 | 34000 | 236 |
| 501 | 20250327 | 105400 | 5291743375 | 33950 | 33900 | 34050 | 33900 | 1408 |
| 502 | 20250327 | 105300 | 5243903775 | 33950 | 33900 | 33950 | 33900 | 85 |
| 503 | 20250327 | 105200 | 5241022075 | 33900 | 33925 | 33950 | 33900 | 225 |
| 504 | 20250327 | 105100 | 5233392450 | 33900 | 33900 | 33950 | 33900 | 799 |
| 505 | 20250327 | 105000 | 5206305100 | 33850 | 33900 | 33900 | 33850 | 642 |
| 506 | 20250327 | 104900 | 5184562525 | 33950 | 33900 | 33950 | 33900 | 1924 |
| 507 | 20250327 | 104800 | 5119326350 | 33900 | 33950 | 33950 | 33900 | 143 |
| 508 | 20250327 | 104700 | 5114472275 | 33950 | 33950 | 34000 | 33950 | 591 |
| 509 | 20250327 | 104600 | 5094400975 | 33950 | 33950 | 34000 | 33950 | 179 |
| 510 | 20250327 | 104500 | 5088323675 | 34000 | 34000 | 34000 | 33950 | 270 |
| 511 | 20250327 | 104400 | 5079147075 | 33950 | 34000 | 34000 | 33950 | 456 |
| 512 | 20250327 | 104300 | 5063647175 | 34000 | 34000 | 34000 | 33950 | 399 |
| 513 | 20250327 | 104200 | 5050098425 | 34000 | 34000 | 34000 | 33950 | 29 |
| 514 | 20250327 | 104100 | 5049112825 | 33950 | 34000 | 34000 | 33950 | 158 |
| 515 | 20250327 | 104000 | 5043745325 | 33900 | 33900 | 33950 | 33900 | 1223 |
| 516 | 20250327 | 103900 | 5002263825 | 33950 | 33950 | 33975 | 33950 | 492 |
| 517 | 20250327 | 103800 | 4985559625 | 33950 | 33975 | 33975 | 33950 | 212 |
| 518 | 20250327 | 103700 | 4978361975 | 33975 | 33975 | 34000 | 33950 | 2948 |
| 519 | 20250327 | 103600 | 4878271275 | 33975 | 34050 | 34050 | 33950 | 1659 |
| 520 | 20250327 | 103500 | 4821876425 | 34050 | 34100 | 34100 | 34000 | 689 |
| 521 | 20250327 | 103400 | 4798423950 | 34100 | 34050 | 34100 | 34050 | 207 |
| 522 | 20250327 | 103300 | 4791375300 | 34050 | 34050 | 34100 | 34050 | 195 |
| 523 | 20250327 | 103200 | 4784734950 | 34050 | 34100 | 34100 | 34050 | 90 |
| 524 | 20250327 | 103100 | 4781669300 | 34100 | 34050 | 34100 | 34050 | 182 |
| 525 | 20250327 | 103000 | 4775470300 | 34100 | 34100 | 34150 | 34100 | 177 |
| 526 | 20250327 | 102900 | 4769434250 | 34150 | 34150 | 34150 | 34100 | 359 |
| 527 | 20250327 | 102800 | 4757174450 | 34150 | 34200 | 34200 | 34150 | 161 |
| 528 | 20250327 | 102700 | 4751672850 | 34150 | 34200 | 34200 | 34150 | 536 |
| 529 | 20250327 | 102600 | 4733349100 | 34250 | 34250 | 34250 | 34200 | 362 |
| 530 | 20250327 | 102500 | 4720960300 | 34200 | 34200 | 34250 | 34200 | 348 |
| 531 | 20250327 | 102400 | 4709049500 | 34200 | 34200 | 34200 | 34150 | 231 |
| 532 | 20250327 | 102300 | 4701150175 | 34200 | 34125 | 34200 | 34050 | 56 |
| 533 | 20250327 | 102200 | 4699239975 | 34050 | 34000 | 34125 | 34000 | 473 |
| 534 | 20250327 | 102100 | 4683151975 | 34000 | 33950 | 34000 | 33950 | 845 |
| 535 | 20250327 | 102000 | 4654423925 | 33950 | 33950 | 33950 | 33900 | 1628 |
| 536 | 20250327 | 101900 | 4599194700 | 33950 | 33900 | 33950 | 33900 | 728 |
| 537 | 20250327 | 101800 | 4574481750 | 33900 | 33850 | 33950 | 33850 | 404 |
| 538 | 20250327 | 101700 | 4560784825 | 33850 | 33900 | 33900 | 33850 | 183 |
| 539 | 20250327 | 101600 | 4554589000 | 33900 | 33900 | 33950 | 33850 | 1867 |
| 540 | 20250327 | 101500 | 4491342300 | 33900 | 33950 | 33950 | 33900 | 328 |
| 541 | 20250327 | 101400 | 4480216300 | 33950 | 34000 | 34000 | 33850 | 960 |
| 542 | 20250327 | 101300 | 4447683750 | 34000 | 33950 | 34000 | 33900 | 2184 |
| 543 | 20250327 | 101200 | 4373623100 | 33950 | 33950 | 34000 | 33900 | 1039 |
| 544 | 20250327 | 101100 | 4338368850 | 33950 | 33950 | 34000 | 33900 | 1584 |
| 545 | 20250327 | 101000 | 4284592300 | 33950 | 34050 | 34050 | 33950 | 775 |
| 546 | 20250327 | 100900 | 4258273700 | 34050 | 34150 | 34200 | 33950 | 798 |
| 547 | 20250327 | 100800 | 4231143500 | 34150 | 34100 | 34150 | 34000 | 1013 |
| 548 | 20250327 | 100700 | 4196663150 | 34050 | 34150 | 34150 | 34050 | 866 |
| 549 | 20250327 | 100600 | 4167131150 | 34100 | 34250 | 34250 | 34100 | 743 |
| 550 | 20250327 | 100500 | 4141774350 | 34100 | 34250 | 34300 | 34100 | 2089 |
| 551 | 20250327 | 100400 | 4070334050 | 34200 | 34200 | 34250 | 34100 | 116 |
| 552 | 20250327 | 100300 | 4066368775 | 34150 | 34050 | 34150 | 34050 | 1236 |
| 553 | 20250327 | 100200 | 4024229525 | 34050 | 34050 | 34050 | 34000 | 1235 |
| 554 | 20250327 | 100100 | 3982230075 | 34000 | 34050 | 34050 | 34000 | 914 |
| 555 | 20250327 | 100000 | 3951137900 | 34050 | 34000 | 34050 | 34000 | 1593 |
| 556 | 20250327 | 095900 | 3896932600 | 34000 | 34100 | 34150 | 34000 | 2141 |
| 557 | 20250327 | 095800 | 3824014100 | 34150 | 34200 | 34200 | 34100 | 1118 |
| 558 | 20250327 | 095700 | 3785838850 | 34150 | 34200 | 34200 | 34150 | 1249 |
| 559 | 20250327 | 095600 | 3743136800 | 34200 | 34300 | 34300 | 34200 | 1747 |
| 560 | 20250327 | 095500 | 3683388150 | 34200 | 34300 | 34300 | 34200 | 1222 |
| 561 | 20250327 | 095400 | 3641581550 | 34300 | 34250 | 34300 | 34200 | 900 |
| 562 | 20250327 | 095300 | 3610751625 | 34250 | 34300 | 34300 | 34200 | 326 |
| 563 | 20250327 | 095200 | 3599585200 | 34300 | 34250 | 34350 | 34250 | 884 |
| 564 | 20250327 | 095100 | 3569290250 | 34350 | 34250 | 34350 | 34200 | 331 |
| 565 | 20250327 | 095000 | 3557956400 | 34350 | 34250 | 34350 | 34250 | 574 |
| 566 | 20250327 | 094900 | 3538292750 | 34350 | 34300 | 34350 | 34200 | 1262 |
| 567 | 20250327 | 094800 | 3495032825 | 34300 | 34400 | 34400 | 34300 | 223 |
| 568 | 20250327 | 094700 | 3487372200 | 34350 | 34400 | 34450 | 34350 | 1333 |
| 569 | 20250327 | 094600 | 3441526950 | 34350 | 34250 | 34400 | 34250 | 2183 |
| 570 | 20250327 | 094500 | 3366636400 | 34250 | 34300 | 34300 | 34200 | 408 |
| 571 | 20250327 | 094400 | 3352669750 | 34250 | 34250 | 34250 | 34200 | 818 |
| 572 | 20250327 | 094300 | 3324678250 | 34300 | 34250 | 34300 | 34200 | 1067 |
| 573 | 20250327 | 094200 | 3288182050 | 34250 | 34250 | 34300 | 34200 | 829 |
| 574 | 20250327 | 094100 | 3259798900 | 34250 | 34200 | 34300 | 34200 | 805 |
| 575 | 20250327 | 094000 | 3232234125 | 34250 | 34275 | 34300 | 34250 | 939 |
| 576 | 20250327 | 093900 | 3200072625 | 34250 | 34250 | 34300 | 34250 | 79 |
| 577 | 20250327 | 093800 | 3197364500 | 34250 | 34300 | 34300 | 34250 | 1477 |
| 578 | 20250327 | 093700 | 3146748900 | 34300 | 34300 | 34300 | 34250 | 697 |
| 579 | 20250327 | 093600 | 3122865450 | 34250 | 34250 | 34350 | 34250 | 363 |
| 580 | 20250327 | 093500 | 3110425400 | 34250 | 34200 | 34350 | 34200 | 641 |
| 581 | 20250327 | 093400 | 3088447750 | 34300 | 34250 | 34300 | 34150 | 567 |
| 582 | 20250327 | 093300 | 3069057900 | 34200 | 34250 | 34300 | 34100 | 3084 |
| 583 | 20250327 | 093200 | 2963626750 | 34200 | 34350 | 34400 | 34200 | 713 |
| 584 | 20250327 | 093100 | 2939202600 | 34300 | 34300 | 34400 | 34250 | 2471 |
| 585 | 20250327 | 093000 | 2854485550 | 34300 | 34400 | 34450 | 34300 | 1837 |
| 586 | 20250327 | 092900 | 2791387700 | 34400 | 34500 | 34500 | 34400 | 920 |
| 587 | 20250327 | 092800 | 2759701450 | 34500 | 34500 | 34550 | 34400 | 1379 |
| 588 | 20250327 | 092700 | 2712180550 | 34400 | 34500 | 34500 | 34400 | 1087 |
| 589 | 20250327 | 092600 | 2674712925 | 34500 | 34350 | 34500 | 34350 | 1156 |
| 590 | 20250327 | 092500 | 2634906125 | 34400 | 34300 | 34400 | 34300 | 220 |
| 591 | 20250327 | 092400 | 2627349700 | 34350 | 34450 | 34450 | 34300 | 2215 |
| 592 | 20250327 | 092300 | 2551247700 | 34450 | 34300 | 34450 | 34300 | 220 |
| 593 | 20250327 | 092200 | 2543682950 | 34300 | 34450 | 34450 | 34250 | 2476 |
| 594 | 20250327 | 092100 | 2458762950 | 34500 | 34400 | 34550 | 34350 | 373 |
| 595 | 20250327 | 092000 | 2445911050 | 34400 | 34300 | 34700 | 34200 | 4759 |
| 596 | 20250327 | 091900 | 2281609450 | 34300 | 34050 | 34300 | 34050 | 2074 |
| 597 | 20250327 | 091800 | 2210629100 | 34200 | 34125 | 34200 | 34000 | 694 |
| 598 | 20250327 | 091700 | 2187001725 | 34150 | 34000 | 34150 | 34000 | 589 |
| 599 | 20250327 | 091600 | 2166933450 | 34000 | 34250 | 34250 | 34000 | 3002 |
| 600 | 20250327 | 091500 | 2064321350 | 34300 | 34250 | 34300 | 34200 | 798 |
| 601 | 20250327 | 091400 | 2036987950 | 34250 | 34300 | 34300 | 34250 | 610 |
| 602 | 20250327 | 091300 | 2016090525 | 34300 | 34300 | 34300 | 34250 | 490 |
| 603 | 20250327 | 091200 | 1999287025 | 34250 | 34250 | 34350 | 34200 | 1573 |
| 604 | 20250327 | 091100 | 1945354925 | 34250 | 34250 | 34300 | 34250 | 1130 |
| 605 | 20250327 | 091000 | 1906619325 | 34300 | 33950 | 34300 | 33800 | 3859 |
| 606 | 20250327 | 090900 | 1775179375 | 33950 | 33750 | 33950 | 33750 | 765 |
| 607 | 20250327 | 090800 | 1749271125 | 33700 | 33625 | 33950 | 33550 | 5606 |
| 608 | 20250327 | 090700 | 1560410750 | 33700 | 33650 | 33750 | 33500 | 8480 |
| 609 | 20250327 | 090600 | 1275598750 | 33700 | 33850 | 33900 | 33650 | 3268 |
| 610 | 20250327 | 090500 | 1165270125 | 33850 | 33600 | 33900 | 33600 | 3202 |
| 611 | 20250327 | 090400 | 1057350825 | 33650 | 33800 | 33900 | 33500 | 10546 |
| 612 | 20250327 | 090300 | 702842800 | 33850 | 34200 | 34350 | 33700 | 7268 |
| 613 | 20250327 | 090200 | 455798400 | 34350 | 34200 | 34350 | 34150 | 3547 |
| 614 | 20250327 | 090100 | 334442100 | 34200 | 34400 | 34450 | 34200 | 3230 |
| 615 | 20250327 | 090000 | 223803200 | 34450 | 34400 | 34500 | 34350 | 6398 |