33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 190400 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 17747 |
| 3 | 20250325 | 190300 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20250325 | 190200 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20250325 | 190100 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20250325 | 190000 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20250325 | 185900 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20250325 | 185800 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20250325 | 185700 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20250325 | 185600 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20250325 | 185500 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20250325 | 185400 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20250325 | 185300 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20250325 | 185200 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20250325 | 185100 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20250325 | 185000 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20250325 | 184900 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20250325 | 184800 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20250325 | 184700 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20250325 | 184600 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20250325 | 184500 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20250325 | 184400 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20250325 | 184300 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20250325 | 184200 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20250325 | 184100 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20250325 | 184000 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20250325 | 183900 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20250325 | 183800 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20250325 | 183700 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20250325 | 183600 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20250325 | 183500 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20250325 | 183400 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 17747 |
| 33 | 20250325 | 183300 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20250325 | 183200 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20250325 | 183100 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20250325 | 183000 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20250325 | 182900 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20250325 | 182800 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20250325 | 182700 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20250325 | 182600 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20250325 | 182500 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20250325 | 182400 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20250325 | 182300 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20250325 | 182200 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20250325 | 182100 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20250325 | 182000 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20250325 | 181900 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20250325 | 181800 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20250325 | 181700 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20250325 | 181600 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20250325 | 181500 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20250325 | 181400 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20250325 | 181300 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20250325 | 181200 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20250325 | 181100 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20250325 | 181000 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20250325 | 180900 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20250325 | 180800 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20250325 | 180700 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20250325 | 180600 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20250325 | 180500 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20250325 | 180400 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 17747 |
| 63 | 20250325 | 180300 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20250325 | 180200 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20250325 | 180100 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20250325 | 180000 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20250325 | 175900 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20250325 | 175800 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20250325 | 175700 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20250325 | 175600 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20250325 | 175500 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20250325 | 175400 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20250325 | 175300 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20250325 | 175200 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20250325 | 175100 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20250325 | 175000 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20250325 | 174900 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20250325 | 174800 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20250325 | 174700 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20250325 | 174600 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20250325 | 174500 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20250325 | 174400 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20250325 | 174300 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20250325 | 174200 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20250325 | 174100 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20250325 | 174000 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20250325 | 173900 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20250325 | 173800 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20250325 | 173700 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20250325 | 173600 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20250325 | 173500 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20250325 | 173400 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 17747 |
| 93 | 20250325 | 173300 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20250325 | 173200 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20250325 | 173100 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20250325 | 173000 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20250325 | 172900 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20250325 | 172800 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20250325 | 172700 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20250325 | 172600 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20250325 | 172500 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20250325 | 172400 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20250325 | 172300 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20250325 | 172200 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20250325 | 172100 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20250325 | 172000 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20250325 | 171900 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20250325 | 171800 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20250325 | 171700 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20250325 | 171600 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20250325 | 171500 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20250325 | 171400 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20250325 | 171300 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20250325 | 171200 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20250325 | 171100 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20250325 | 171000 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20250325 | 170900 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20250325 | 170800 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20250325 | 170700 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20250325 | 170600 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20250325 | 170500 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20250325 | 170400 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 17747 |
| 123 | 20250325 | 170300 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20250325 | 170200 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20250325 | 170100 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20250325 | 170000 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20250325 | 165900 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20250325 | 165800 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20250325 | 165700 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20250325 | 165600 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20250325 | 165500 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20250325 | 165400 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20250325 | 165300 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20250325 | 165200 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20250325 | 165100 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20250325 | 165000 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20250325 | 164900 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20250325 | 164800 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20250325 | 164700 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20250325 | 164600 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20250325 | 164500 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20250325 | 164400 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 143 | 20250325 | 164300 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 144 | 20250325 | 164200 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 145 | 20250325 | 164100 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 146 | 20250325 | 164000 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 147 | 20250325 | 163900 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 148 | 20250325 | 163800 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 149 | 20250325 | 163700 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 150 | 20250325 | 163600 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 151 | 20250325 | 163500 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 152 | 20250325 | 163400 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 17747 |
| 153 | 20250325 | 163300 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 154 | 20250325 | 163200 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 155 | 20250325 | 163100 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 156 | 20250325 | 163000 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 157 | 20250325 | 162900 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 158 | 20250325 | 162800 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 159 | 20250325 | 162700 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 160 | 20250325 | 162600 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 161 | 20250325 | 162500 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 162 | 20250325 | 162400 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 163 | 20250325 | 162300 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 164 | 20250325 | 162200 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 165 | 20250325 | 162100 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 166 | 20250325 | 162000 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 167 | 20250325 | 161900 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 168 | 20250325 | 161800 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 169 | 20250325 | 161700 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 170 | 20250325 | 161600 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 171 | 20250325 | 161500 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 172 | 20250325 | 161400 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 173 | 20250325 | 161300 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 174 | 20250325 | 161200 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 175 | 20250325 | 161100 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 176 | 20250325 | 161000 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 177 | 20250325 | 160900 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 178 | 20250325 | 160800 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 179 | 20250325 | 160700 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 180 | 20250325 | 160600 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 181 | 20250325 | 160500 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 182 | 20250325 | 160400 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 17747 |
| 183 | 20250325 | 160300 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 184 | 20250325 | 160200 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20250325 | 160100 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20250325 | 160000 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20250325 | 155900 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20250325 | 155800 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20250325 | 155700 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20250325 | 155600 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20250325 | 155500 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20250325 | 155400 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20250325 | 155300 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20250325 | 155200 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 195 | 20250325 | 155100 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 196 | 20250325 | 155000 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 197 | 20250325 | 154900 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 198 | 20250325 | 154800 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 199 | 20250325 | 154700 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 200 | 20250325 | 154600 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 201 | 20250325 | 154500 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 202 | 20250325 | 154400 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 203 | 20250325 | 154300 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 204 | 20250325 | 154200 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 205 | 20250325 | 154100 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 206 | 20250325 | 154000 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 207 | 20250325 | 153900 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 208 | 20250325 | 153800 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 209 | 20250325 | 153700 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 210 | 20250325 | 153600 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 211 | 20250325 | 153500 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 212 | 20250325 | 153400 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 17747 |
| 213 | 20250325 | 153300 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 214 | 20250325 | 153200 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 215 | 20250325 | 153100 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 0 |
| 216 | 20250325 | 153000 | 29910814225 | 32500 | 32500 | 32500 | 32500 | 17747 |
| 217 | 20250325 | 152900 | 29334036725 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20250325 | 152800 | 29334036725 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20250325 | 152700 | 29334036725 | 32550 | 32550 | 32550 | 32550 | 0 |
| 220 | 20250325 | 152600 | 29334036725 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20250325 | 152500 | 29334036725 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20250325 | 152400 | 29334036725 | 32550 | 32550 | 32550 | 32550 | 0 |
| 223 | 20250325 | 152300 | 29334036725 | 32550 | 32550 | 32550 | 32550 | 0 |
| 224 | 20250325 | 152200 | 29334036725 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20250325 | 152100 | 29334036725 | 32550 | 32550 | 32550 | 32550 | 0 |
| 226 | 20250325 | 152000 | 29334036725 | 32550 | 32550 | 32550 | 32550 | 0 |
| 227 | 20250325 | 151900 | 29334036725 | 32550 | 32600 | 32700 | 32550 | 4862 |
| 228 | 20250325 | 151800 | 29175460425 | 32600 | 32600 | 32650 | 32500 | 2890 |
| 229 | 20250325 | 151700 | 29081319025 | 32500 | 32550 | 32600 | 32500 | 6641 |
| 230 | 20250325 | 151600 | 28865222625 | 32600 | 32600 | 32650 | 32550 | 2756 |
| 231 | 20250325 | 151500 | 28775370675 | 32600 | 32600 | 32700 | 32600 | 833 |
| 232 | 20250325 | 151400 | 28748192475 | 32600 | 32650 | 32700 | 32600 | 1418 |
| 233 | 20250325 | 151300 | 28701891175 | 32650 | 32650 | 32700 | 32650 | 1589 |
| 234 | 20250325 | 151200 | 28649997525 | 32650 | 32600 | 32700 | 32600 | 1085 |
| 235 | 20250325 | 151100 | 28614599525 | 32600 | 32650 | 32700 | 32600 | 3142 |
| 236 | 20250325 | 151000 | 28512004775 | 32650 | 32600 | 32700 | 32600 | 1953 |
| 237 | 20250325 | 150900 | 28448230375 | 32600 | 32650 | 32700 | 32600 | 1479 |
| 238 | 20250325 | 150800 | 28399977775 | 32600 | 32600 | 32700 | 32550 | 3450 |
| 239 | 20250325 | 150700 | 28287336425 | 32600 | 32600 | 32650 | 32550 | 1205 |
| 240 | 20250325 | 150600 | 28248061775 | 32600 | 32600 | 32650 | 32550 | 913 |
| 241 | 20250325 | 150500 | 28218306600 | 32600 | 32600 | 32650 | 32550 | 1425 |
| 242 | 20250325 | 150400 | 28171867600 | 32600 | 32600 | 32650 | 32600 | 1842 |
| 243 | 20250325 | 150300 | 28111751400 | 32600 | 32600 | 32650 | 32550 | 963 |
| 244 | 20250325 | 150200 | 28080345200 | 32600 | 32600 | 32700 | 32600 | 4438 |
| 245 | 20250325 | 150100 | 27935292300 | 32600 | 32650 | 32650 | 32600 | 822 |
| 246 | 20250325 | 150000 | 27908477700 | 32600 | 32650 | 32700 | 32600 | 2989 |
| 247 | 20250325 | 145900 | 27810897375 | 32650 | 32700 | 32750 | 32650 | 2291 |
| 248 | 20250325 | 145800 | 27735980425 | 32750 | 32800 | 32800 | 32700 | 1781 |
| 249 | 20250325 | 145700 | 27677668900 | 32800 | 32750 | 32800 | 32700 | 1576 |
| 250 | 20250325 | 145600 | 27626051800 | 32750 | 32750 | 32800 | 32700 | 953 |
| 251 | 20250325 | 145500 | 27594844850 | 32750 | 32800 | 32850 | 32750 | 1578 |
| 252 | 20250325 | 145400 | 27543066075 | 32800 | 32750 | 32850 | 32750 | 1805 |
| 253 | 20250325 | 145300 | 27483863300 | 32750 | 32800 | 32850 | 32750 | 3383 |
| 254 | 20250325 | 145200 | 27372908700 | 32800 | 32800 | 32850 | 32750 | 3666 |
| 255 | 20250325 | 145100 | 27252611800 | 32800 | 32900 | 32900 | 32750 | 3066 |
| 256 | 20250325 | 145000 | 27151928625 | 32850 | 32750 | 32850 | 32700 | 8725 |
| 257 | 20250325 | 144900 | 26865861550 | 32750 | 32700 | 32800 | 32700 | 2495 |
| 258 | 20250325 | 144800 | 26784163850 | 32700 | 32550 | 32750 | 32550 | 4521 |
| 259 | 20250325 | 144700 | 26636479400 | 32550 | 32550 | 32650 | 32550 | 767 |
| 260 | 20250325 | 144600 | 26611498325 | 32600 | 32550 | 32650 | 32550 | 783 |
| 261 | 20250325 | 144500 | 26585979375 | 32550 | 32600 | 32650 | 32550 | 890 |
| 262 | 20250325 | 144400 | 26556972650 | 32600 | 32650 | 32650 | 32550 | 1333 |
| 263 | 20250325 | 144300 | 26513500050 | 32650 | 32600 | 32650 | 32600 | 1011 |
| 264 | 20250325 | 144200 | 26480531525 | 32600 | 32600 | 32650 | 32600 | 1686 |
| 265 | 20250325 | 144100 | 26425555325 | 32600 | 32600 | 32700 | 32600 | 2308 |
| 266 | 20250325 | 144000 | 26350281575 | 32600 | 32600 | 32700 | 32550 | 3662 |
| 267 | 20250325 | 143900 | 26230872250 | 32600 | 32500 | 32700 | 32450 | 7926 |
| 268 | 20250325 | 143800 | 25972540975 | 32500 | 32450 | 32550 | 32450 | 946 |
| 269 | 20250325 | 143700 | 25941797975 | 32450 | 32450 | 32550 | 32400 | 1606 |
| 270 | 20250325 | 143600 | 25889599825 | 32450 | 32400 | 32500 | 32400 | 1895 |
| 271 | 20250325 | 143500 | 25828063600 | 32500 | 32400 | 32500 | 32400 | 1370 |
| 272 | 20250325 | 143400 | 25783612900 | 32400 | 32400 | 32450 | 32400 | 959 |
| 273 | 20250325 | 143300 | 25752526025 | 32450 | 32450 | 32500 | 32400 | 877 |
| 274 | 20250325 | 143200 | 25724057975 | 32400 | 32400 | 32450 | 32350 | 2036 |
| 275 | 20250325 | 143100 | 25658081750 | 32400 | 32400 | 32500 | 32400 | 899 |
| 276 | 20250325 | 143000 | 25628939450 | 32400 | 32400 | 32500 | 32350 | 2032 |
| 277 | 20250325 | 142900 | 25563035400 | 32400 | 32400 | 32500 | 32350 | 4001 |
| 278 | 20250325 | 142800 | 25433291300 | 32400 | 32450 | 32450 | 32350 | 1930 |
| 279 | 20250325 | 142700 | 25370755650 | 32450 | 32450 | 32500 | 32400 | 2435 |
| 280 | 20250325 | 142600 | 25291834150 | 32500 | 32450 | 32500 | 32400 | 1520 |
| 281 | 20250325 | 142500 | 25242509100 | 32500 | 32400 | 32500 | 32400 | 1086 |
| 282 | 20250325 | 142400 | 25207267825 | 32450 | 32400 | 32500 | 32400 | 2410 |
| 283 | 20250325 | 142300 | 25129131675 | 32450 | 32500 | 32500 | 32400 | 1080 |
| 284 | 20250325 | 142200 | 25094090175 | 32500 | 32500 | 32500 | 32400 | 1862 |
| 285 | 20250325 | 142100 | 25033701425 | 32450 | 32450 | 32500 | 32400 | 1210 |
| 286 | 20250325 | 142000 | 24994422575 | 32450 | 32400 | 32500 | 32400 | 1544 |
| 287 | 20250325 | 141900 | 24944299325 | 32400 | 32400 | 32550 | 32400 | 952 |
| 288 | 20250325 | 141800 | 24913405925 | 32450 | 32450 | 32550 | 32400 | 2907 |
| 289 | 20250325 | 141700 | 24819165050 | 32450 | 32450 | 32500 | 32400 | 886 |
| 290 | 20250325 | 141600 | 24790401200 | 32450 | 32425 | 32550 | 32400 | 1155 |
| 291 | 20250325 | 141500 | 24752912225 | 32400 | 32500 | 32500 | 32400 | 1552 |
| 292 | 20250325 | 141400 | 24702540175 | 32500 | 32500 | 32550 | 32450 | 883 |
| 293 | 20250325 | 141300 | 24673850125 | 32450 | 32550 | 32550 | 32450 | 2446 |
| 294 | 20250325 | 141200 | 24594357025 | 32550 | 32450 | 32550 | 32450 | 1707 |
| 295 | 20250325 | 141100 | 24538865175 | 32500 | 32550 | 32600 | 32450 | 1153 |
| 296 | 20250325 | 141000 | 24501376225 | 32550 | 32450 | 32600 | 32400 | 2295 |
| 297 | 20250325 | 140900 | 24426743425 | 32500 | 32550 | 32550 | 32400 | 2586 |
| 298 | 20250325 | 140800 | 24342826475 | 32600 | 32500 | 32650 | 32400 | 5806 |
| 299 | 20250325 | 140700 | 24154394925 | 32500 | 32500 | 32650 | 32450 | 5314 |
| 300 | 20250325 | 140600 | 23981450175 | 32500 | 32450 | 32550 | 32450 | 1361 |
| 301 | 20250325 | 140500 | 23937181925 | 32450 | 32500 | 32550 | 32400 | 7656 |
| 302 | 20250325 | 140400 | 23688557225 | 32550 | 32600 | 32650 | 32500 | 3744 |
| 303 | 20250325 | 140300 | 23566703725 | 32650 | 32600 | 32700 | 32550 | 8124 |
| 304 | 20250325 | 140200 | 23302227075 | 32600 | 32600 | 32700 | 32550 | 1480 |
| 305 | 20250325 | 140100 | 23253979925 | 32650 | 32600 | 32650 | 32550 | 966 |
| 306 | 20250325 | 140000 | 23222498975 | 32550 | 32650 | 32700 | 32550 | 2865 |
| 307 | 20250325 | 135900 | 23129034075 | 32600 | 32550 | 32650 | 32550 | 738 |
| 308 | 20250325 | 135800 | 23104987625 | 32600 | 32650 | 32650 | 32550 | 3208 |
| 309 | 20250325 | 135700 | 23000402075 | 32650 | 32600 | 32700 | 32550 | 1553 |
| 310 | 20250325 | 135600 | 22949740475 | 32600 | 32650 | 32650 | 32600 | 805 |
| 311 | 20250325 | 135500 | 22923487175 | 32600 | 32650 | 32700 | 32550 | 1130 |
| 312 | 20250325 | 135400 | 22886654125 | 32600 | 32600 | 32700 | 32600 | 863 |
| 313 | 20250325 | 135300 | 22858501225 | 32600 | 32650 | 32700 | 32600 | 622 |
| 314 | 20250325 | 135200 | 22838207525 | 32650 | 32700 | 32700 | 32650 | 682 |
| 315 | 20250325 | 135100 | 22815931925 | 32700 | 32650 | 32700 | 32600 | 2251 |
| 316 | 20250325 | 135000 | 22742476625 | 32650 | 32550 | 32700 | 32550 | 1670 |
| 317 | 20250325 | 134900 | 22688038975 | 32550 | 32500 | 32650 | 32500 | 1662 |
| 318 | 20250325 | 134800 | 22633919075 | 32500 | 32550 | 32600 | 32450 | 29584 |
| 319 | 20250325 | 134700 | 21671755425 | 32600 | 32750 | 32750 | 32550 | 16956 |
| 320 | 20250325 | 134600 | 21118918625 | 32700 | 32700 | 32750 | 32650 | 799 |
| 321 | 20250325 | 134500 | 21092811525 | 32700 | 32750 | 32750 | 32650 | 2172 |
| 322 | 20250325 | 134400 | 21021807825 | 32700 | 32650 | 32750 | 32650 | 1682 |
| 323 | 20250325 | 134300 | 20966823425 | 32650 | 32650 | 32750 | 32650 | 2140 |
| 324 | 20250325 | 134200 | 20896880275 | 32650 | 32750 | 32750 | 32650 | 556 |
| 325 | 20250325 | 134100 | 20878713525 | 32700 | 32700 | 32750 | 32650 | 2431 |
| 326 | 20250325 | 134000 | 20799217600 | 32700 | 32650 | 32750 | 32650 | 1441 |
| 327 | 20250325 | 133900 | 20752112400 | 32650 | 32650 | 32750 | 32650 | 599 |
| 328 | 20250325 | 133800 | 20732536350 | 32650 | 32750 | 32800 | 32650 | 824 |
| 329 | 20250325 | 133700 | 20705591800 | 32700 | 32650 | 32750 | 32650 | 682 |
| 330 | 20250325 | 133600 | 20683311375 | 32650 | 32650 | 32800 | 32650 | 1190 |
| 331 | 20250325 | 133500 | 20644380600 | 32650 | 32675 | 32750 | 32650 | 1807 |
| 332 | 20250325 | 133400 | 20585325975 | 32675 | 32700 | 32750 | 32650 | 700 |
| 333 | 20250325 | 133300 | 20562433550 | 32700 | 32700 | 32800 | 32700 | 604 |
| 334 | 20250325 | 133200 | 20542666100 | 32750 | 32700 | 32800 | 32700 | 748 |
| 335 | 20250325 | 133100 | 20518183500 | 32750 | 32750 | 32800 | 32650 | 6578 |
| 336 | 20250325 | 133000 | 20303054800 | 32700 | 32800 | 32800 | 32650 | 22263 |
| 337 | 20250325 | 132900 | 19574706100 | 32750 | 32800 | 32850 | 32750 | 3899 |
| 338 | 20250325 | 132800 | 19446964700 | 32850 | 32850 | 32900 | 32800 | 2750 |
| 339 | 20250325 | 132700 | 19356747800 | 32900 | 32800 | 32900 | 32800 | 4056 |
| 340 | 20250325 | 132600 | 19223621050 | 32850 | 32800 | 32850 | 32800 | 1548 |
| 341 | 20250325 | 132500 | 19172782450 | 32850 | 32800 | 32900 | 32800 | 1544 |
| 342 | 20250325 | 132400 | 19122113350 | 32850 | 32800 | 32850 | 32800 | 695 |
| 343 | 20250325 | 132300 | 19099304350 | 32800 | 32850 | 32850 | 32800 | 491 |
| 344 | 20250325 | 132200 | 19083191200 | 32800 | 32800 | 32850 | 32800 | 2516 |
| 345 | 20250325 | 132100 | 19000647250 | 32850 | 32850 | 32900 | 32800 | 894 |
| 346 | 20250325 | 132000 | 18971278200 | 32850 | 32800 | 32900 | 32800 | 1447 |
| 347 | 20250325 | 131900 | 18923772950 | 32800 | 32850 | 32900 | 32800 | 746 |
| 348 | 20250325 | 131800 | 18899274650 | 32900 | 32850 | 32900 | 32800 | 673 |
| 349 | 20250325 | 131700 | 18877176100 | 32800 | 32850 | 32900 | 32800 | 740 |
| 350 | 20250325 | 131600 | 18852856900 | 32850 | 32900 | 32900 | 32850 | 765 |
| 351 | 20250325 | 131500 | 18827717200 | 32900 | 32850 | 32900 | 32850 | 1621 |
| 352 | 20250325 | 131400 | 18774461100 | 32850 | 32850 | 32900 | 32850 | 544 |
| 353 | 20250325 | 131300 | 18756578450 | 32900 | 32900 | 32900 | 32850 | 598 |
| 354 | 20250325 | 131200 | 18736924600 | 32850 | 32900 | 32950 | 32850 | 1138 |
| 355 | 20250325 | 131100 | 18699518900 | 32900 | 32850 | 32950 | 32850 | 3586 |
| 356 | 20250325 | 131000 | 18581557050 | 32900 | 32850 | 32900 | 32850 | 1557 |
| 357 | 20250325 | 130900 | 18530373950 | 32850 | 32800 | 32900 | 32800 | 718 |
| 358 | 20250325 | 130800 | 18506801250 | 32800 | 32800 | 32850 | 32800 | 362 |
| 359 | 20250325 | 130700 | 18494924000 | 32800 | 32850 | 32900 | 32800 | 977 |
| 360 | 20250325 | 130600 | 18462839550 | 32900 | 32800 | 32900 | 32800 | 2165 |
| 361 | 20250325 | 130500 | 18391724750 | 32850 | 32850 | 32850 | 32800 | 951 |
| 362 | 20250325 | 130400 | 18360521950 | 32800 | 32800 | 32900 | 32800 | 389 |
| 363 | 20250325 | 130300 | 18347757600 | 32800 | 32850 | 32900 | 32800 | 590 |
| 364 | 20250325 | 130200 | 18328388850 | 32850 | 32850 | 32900 | 32800 | 1034 |
| 365 | 20250325 | 130100 | 18294444075 | 32800 | 32800 | 32900 | 32800 | 693 |
| 366 | 20250325 | 130000 | 18271696225 | 32900 | 32850 | 32900 | 32800 | 1530 |
| 367 | 20250325 | 125900 | 18221443925 | 32800 | 32900 | 32900 | 32800 | 721 |
| 368 | 20250325 | 125800 | 18197776475 | 32850 | 32850 | 32900 | 32850 | 955 |
| 369 | 20250325 | 125700 | 18166392625 | 32850 | 32850 | 32900 | 32850 | 450 |
| 370 | 20250325 | 125600 | 18151605875 | 32850 | 32900 | 32900 | 32850 | 703 |
| 371 | 20250325 | 125500 | 18128500075 | 32900 | 32900 | 32900 | 32850 | 1312 |
| 372 | 20250325 | 125400 | 18085384225 | 32850 | 32850 | 32900 | 32850 | 488 |
| 373 | 20250325 | 125300 | 18069347275 | 32850 | 32900 | 32950 | 32850 | 1363 |
| 374 | 20250325 | 125200 | 18024529175 | 32900 | 32900 | 32950 | 32900 | 231 |
| 375 | 20250325 | 125100 | 18016922025 | 32850 | 32950 | 32950 | 32850 | 847 |
| 376 | 20250325 | 125000 | 17989055275 | 32900 | 32850 | 32950 | 32850 | 2598 |
| 377 | 20250325 | 124900 | 17903599575 | 32850 | 32850 | 32900 | 32800 | 639 |
| 378 | 20250325 | 124800 | 17882602175 | 32800 | 32850 | 32900 | 32800 | 1396 |
| 379 | 20250325 | 124700 | 17836735675 | 32900 | 32850 | 32900 | 32850 | 321 |
| 380 | 20250325 | 124600 | 17826183525 | 32900 | 32850 | 32900 | 32850 | 685 |
| 381 | 20250325 | 124500 | 17803672525 | 32850 | 32900 | 32900 | 32850 | 1191 |
| 382 | 20250325 | 124400 | 17764531675 | 32850 | 32850 | 32900 | 32850 | 665 |
| 383 | 20250325 | 124300 | 17742680975 | 32850 | 32850 | 32950 | 32800 | 4424 |
| 384 | 20250325 | 124200 | 17597148000 | 32850 | 32850 | 32900 | 32800 | 1870 |
| 385 | 20250325 | 124100 | 17535740550 | 32800 | 32850 | 32850 | 32800 | 453 |
| 386 | 20250325 | 124000 | 17520872250 | 32850 | 32800 | 32850 | 32800 | 2099 |
| 387 | 20250325 | 123900 | 17451989550 | 32850 | 32850 | 32850 | 32800 | 884 |
| 388 | 20250325 | 123800 | 17422977950 | 32800 | 32800 | 32850 | 32800 | 5809 |
| 389 | 20250325 | 123700 | 17232430300 | 32800 | 32850 | 32850 | 32800 | 1471 |
| 390 | 20250325 | 123600 | 17184176300 | 32800 | 32900 | 32900 | 32800 | 472 |
| 391 | 20250325 | 123500 | 17168678950 | 32850 | 32850 | 32900 | 32800 | 1563 |
| 392 | 20250325 | 123400 | 17117372050 | 32850 | 32850 | 32900 | 32800 | 682 |
| 393 | 20250325 | 123300 | 17094966100 | 32800 | 32850 | 32900 | 32800 | 1051 |
| 394 | 20250325 | 123200 | 17060443550 | 32850 | 32900 | 32900 | 32850 | 469 |
| 395 | 20250325 | 123100 | 17045029450 | 32850 | 32850 | 32900 | 32850 | 598 |
| 396 | 20250325 | 123000 | 17025375850 | 32900 | 32850 | 32900 | 32850 | 1353 |
| 397 | 20250325 | 122900 | 16980895000 | 32900 | 32850 | 32900 | 32850 | 942 |
| 398 | 20250325 | 122800 | 16949939650 | 32850 | 32900 | 32900 | 32850 | 300 |
| 399 | 20250325 | 122700 | 16940078400 | 32900 | 32900 | 32900 | 32800 | 645 |
| 400 | 20250325 | 122600 | 16918884750 | 32900 | 32800 | 32900 | 32800 | 1219 |
| 401 | 20250325 | 122500 | 16878857450 | 32850 | 32850 | 32900 | 32800 | 1114 |
| 402 | 20250325 | 122400 | 16842289625 | 32850 | 32900 | 32900 | 32850 | 720 |
| 403 | 20250325 | 122300 | 16818626775 | 32900 | 32850 | 32900 | 32850 | 378 |
| 404 | 20250325 | 122200 | 16806200475 | 32850 | 32900 | 32900 | 32800 | 448 |
| 405 | 20250325 | 122100 | 16791486475 | 32850 | 32900 | 32900 | 32850 | 648 |
| 406 | 20250325 | 122000 | 16770194175 | 32900 | 32875 | 32900 | 32850 | 1687 |
| 407 | 20250325 | 121900 | 16714735775 | 32875 | 32875 | 32900 | 32850 | 2704 |
| 408 | 20250325 | 121800 | 16625897975 | 32875 | 32850 | 32900 | 32850 | 468 |
| 409 | 20250325 | 121700 | 16610514550 | 32900 | 32850 | 32900 | 32850 | 394 |
| 410 | 20250325 | 121600 | 16597564675 | 32900 | 32850 | 32900 | 32850 | 513 |
| 411 | 20250325 | 121500 | 16580700825 | 32900 | 32850 | 32900 | 32850 | 1487 |
| 412 | 20250325 | 121400 | 16531842225 | 32900 | 32900 | 32950 | 32850 | 954 |
| 413 | 20250325 | 121300 | 16500466325 | 32900 | 32850 | 32950 | 32850 | 498 |
| 414 | 20250325 | 121200 | 16484092675 | 32900 | 32850 | 32950 | 32850 | 655 |
| 415 | 20250325 | 121100 | 16462555150 | 32850 | 32900 | 32950 | 32850 | 312 |
| 416 | 20250325 | 121000 | 16452296450 | 32850 | 32850 | 32950 | 32850 | 1513 |
| 417 | 20250325 | 120900 | 16402527975 | 32900 | 32900 | 32900 | 32850 | 410 |
| 418 | 20250325 | 120800 | 16389053825 | 32900 | 32900 | 32950 | 32850 | 551 |
| 419 | 20250325 | 120700 | 16370921825 | 32900 | 32900 | 32950 | 32850 | 883 |
| 420 | 20250325 | 120600 | 16341880675 | 32850 | 32900 | 32950 | 32850 | 1267 |
| 421 | 20250325 | 120500 | 16300200425 | 32900 | 32850 | 32900 | 32850 | 960 |
| 422 | 20250325 | 120400 | 16268658125 | 32850 | 32950 | 32950 | 32850 | 446 |
| 423 | 20250325 | 120300 | 16253994625 | 32900 | 32850 | 33000 | 32850 | 323 |
| 424 | 20250325 | 120200 | 16243364725 | 32900 | 32900 | 33000 | 32850 | 793 |
| 425 | 20250325 | 120100 | 16217276875 | 32900 | 32900 | 32950 | 32850 | 282 |
| 426 | 20250325 | 120000 | 16207997275 | 32900 | 32850 | 33000 | 32850 | 2374 |
| 427 | 20250325 | 115900 | 16129846525 | 32900 | 32850 | 32900 | 32850 | 492 |
| 428 | 20250325 | 115800 | 16113674275 | 32900 | 32900 | 32950 | 32850 | 318 |
| 429 | 20250325 | 115700 | 16103218275 | 32850 | 32950 | 32950 | 32850 | 569 |
| 430 | 20250325 | 115600 | 16084516025 | 32950 | 32900 | 32950 | 32850 | 274 |
| 431 | 20250325 | 115500 | 16075502125 | 32900 | 32850 | 32950 | 32850 | 835 |
| 432 | 20250325 | 115400 | 16048059825 | 32850 | 32900 | 32950 | 32850 | 432 |
| 433 | 20250325 | 115300 | 16033844225 | 32900 | 32900 | 32950 | 32850 | 849 |
| 434 | 20250325 | 115200 | 16005932425 | 32900 | 32900 | 32950 | 32900 | 570 |
| 435 | 20250325 | 115100 | 15987168725 | 32900 | 32900 | 32950 | 32850 | 583 |
| 436 | 20250325 | 115000 | 15967977825 | 32850 | 32850 | 33000 | 32850 | 2177 |
| 437 | 20250325 | 114900 | 15896303625 | 32850 | 32850 | 32900 | 32850 | 394 |
| 438 | 20250325 | 114800 | 15883354875 | 32850 | 32850 | 32900 | 32850 | 1189 |
| 439 | 20250325 | 114700 | 15844282025 | 32900 | 32900 | 32950 | 32850 | 788 |
| 440 | 20250325 | 114600 | 15818381725 | 32900 | 32850 | 32950 | 32850 | 1018 |
| 441 | 20250325 | 114500 | 15784885775 | 32900 | 32850 | 32900 | 32850 | 853 |
| 442 | 20250325 | 114400 | 15756854875 | 32850 | 32850 | 32900 | 32850 | 506 |
| 443 | 20250325 | 114300 | 15740220875 | 32900 | 32850 | 32900 | 32850 | 349 |
| 444 | 20250325 | 114200 | 15728747575 | 32850 | 32900 | 32900 | 32850 | 500 |
| 445 | 20250325 | 114100 | 15712313225 | 32950 | 32950 | 33000 | 32850 | 2145 |
| 446 | 20250325 | 114000 | 15641828675 | 32950 | 32900 | 32950 | 32850 | 6637 |
| 447 | 20250325 | 113900 | 15423712125 | 32900 | 32900 | 32950 | 32850 | 8165 |
| 448 | 20250325 | 113800 | 15155089375 | 32950 | 32900 | 32950 | 32900 | 601 |
| 449 | 20250325 | 113700 | 15135301575 | 32900 | 32900 | 32950 | 32900 | 485 |
| 450 | 20250325 | 113600 | 15119334525 | 32900 | 32900 | 32950 | 32900 | 515 |
| 451 | 20250325 | 113500 | 15102385275 | 32950 | 32950 | 33000 | 32900 | 3364 |
| 452 | 20250325 | 113400 | 14991642925 | 32900 | 32950 | 33000 | 32900 | 1333 |
| 453 | 20250325 | 113300 | 14947717825 | 32950 | 32950 | 33000 | 32950 | 583 |
| 454 | 20250325 | 113200 | 14928501675 | 32950 | 32950 | 33000 | 32950 | 422 |
| 455 | 20250325 | 113100 | 14914589375 | 32950 | 33050 | 33050 | 32950 | 217 |
| 456 | 20250325 | 113000 | 14907434525 | 33100 | 32950 | 33100 | 32900 | 2170 |
| 457 | 20250325 | 112900 | 14835806325 | 33000 | 32950 | 33000 | 32950 | 255 |
| 458 | 20250325 | 112800 | 14827399425 | 32950 | 32950 | 33050 | 32950 | 814 |
| 459 | 20250325 | 112700 | 14800571525 | 33050 | 33000 | 33100 | 32950 | 2009 |
| 460 | 20250325 | 112600 | 14734302025 | 33050 | 33000 | 33100 | 32950 | 1486 |
| 461 | 20250325 | 112500 | 14685271075 | 33000 | 32950 | 33000 | 32950 | 802 |
| 462 | 20250325 | 112400 | 14658840525 | 33000 | 33000 | 33000 | 32950 | 663 |
| 463 | 20250325 | 112300 | 14636974575 | 32950 | 32950 | 33050 | 32950 | 6086 |
| 464 | 20250325 | 112200 | 14436403075 | 33000 | 33000 | 33050 | 33000 | 937 |
| 465 | 20250325 | 112100 | 14405479225 | 32950 | 33100 | 33100 | 32950 | 1660 |
| 466 | 20250325 | 112000 | 14350645475 | 33050 | 33050 | 33200 | 32950 | 3176 |
| 467 | 20250325 | 111900 | 14245552375 | 33000 | 33000 | 33100 | 32950 | 1174 |
| 468 | 20250325 | 111800 | 14206811675 | 33050 | 33050 | 33150 | 33000 | 2391 |
| 469 | 20250325 | 111700 | 14127895175 | 33000 | 33100 | 33150 | 33000 | 1976 |
| 470 | 20250325 | 111600 | 14062505775 | 33100 | 33100 | 33150 | 33100 | 930 |
| 471 | 20250325 | 111500 | 14031698725 | 33100 | 33200 | 33200 | 33100 | 1042 |
| 472 | 20250325 | 111400 | 13997172575 | 33200 | 33150 | 33200 | 33150 | 449 |
| 473 | 20250325 | 111300 | 13982276825 | 33150 | 33200 | 33200 | 33100 | 1496 |
| 474 | 20250325 | 111200 | 13932704525 | 33200 | 33150 | 33250 | 33150 | 874 |
| 475 | 20250325 | 111100 | 13903687825 | 33150 | 33150 | 33250 | 33150 | 579 |
| 476 | 20250325 | 111000 | 13884467975 | 33150 | 33100 | 33300 | 33100 | 3515 |
| 477 | 20250325 | 110900 | 13767753325 | 33100 | 33050 | 33200 | 33050 | 879 |
| 478 | 20250325 | 110800 | 13738645175 | 33100 | 33150 | 33150 | 33050 | 380 |
| 479 | 20250325 | 110700 | 13726067125 | 33050 | 33100 | 33150 | 33050 | 604 |
| 480 | 20250325 | 110600 | 13706075775 | 33100 | 33150 | 33150 | 33050 | 634 |
| 481 | 20250325 | 110500 | 13685090075 | 33100 | 33150 | 33200 | 33050 | 823 |
| 482 | 20250325 | 110400 | 13657819375 | 33200 | 33150 | 33200 | 33050 | 593 |
| 483 | 20250325 | 110300 | 13638176625 | 33200 | 33100 | 33200 | 33050 | 311 |
| 484 | 20250325 | 110200 | 13627878175 | 33050 | 33100 | 33150 | 33050 | 391 |
| 485 | 20250325 | 110100 | 13614934525 | 33150 | 33150 | 33200 | 33100 | 928 |
| 486 | 20250325 | 110000 | 13584169925 | 33150 | 33200 | 33250 | 33050 | 1449 |
| 487 | 20250325 | 105900 | 13536103175 | 33200 | 33150 | 33200 | 33100 | 1173 |
| 488 | 20250325 | 105800 | 13497204475 | 33150 | 33100 | 33200 | 33100 | 505 |
| 489 | 20250325 | 105700 | 13480457275 | 33100 | 33100 | 33150 | 33000 | 632 |
| 490 | 20250325 | 105600 | 13459541075 | 33100 | 33100 | 33150 | 33050 | 755 |
| 491 | 20250325 | 105500 | 13434556425 | 33100 | 33100 | 33150 | 33000 | 5025 |
| 492 | 20250325 | 105400 | 13268658425 | 33100 | 33150 | 33150 | 33050 | 892 |
| 493 | 20250325 | 105300 | 13239124325 | 33100 | 33100 | 33150 | 33050 | 741 |
| 494 | 20250325 | 105200 | 13214591075 | 33100 | 33150 | 33200 | 33050 | 1074 |
| 495 | 20250325 | 105100 | 13179064425 | 33150 | 33150 | 33250 | 33100 | 418 |
| 496 | 20250325 | 105000 | 13165207875 | 33200 | 33150 | 33250 | 33100 | 1767 |
| 497 | 20250325 | 104900 | 13106608025 | 33100 | 33100 | 33150 | 33050 | 748 |
| 498 | 20250325 | 104800 | 13081852275 | 33100 | 33100 | 33150 | 33100 | 833 |
| 499 | 20250325 | 104700 | 13054271675 | 33100 | 33100 | 33150 | 33100 | 873 |
| 500 | 20250325 | 104600 | 13025362975 | 33150 | 33200 | 33200 | 33100 | 480 |
| 501 | 20250325 | 104500 | 13009447975 | 33250 | 33200 | 33250 | 33100 | 2141 |
| 502 | 20250325 | 104400 | 12938439375 | 33175 | 33100 | 33175 | 33100 | 1215 |
| 503 | 20250325 | 104300 | 12898179425 | 33100 | 33100 | 33200 | 33100 | 1712 |
| 504 | 20250325 | 104200 | 12841428575 | 33100 | 33150 | 33200 | 33100 | 992 |
| 505 | 20250325 | 104100 | 12808554775 | 33100 | 33200 | 33250 | 33100 | 1908 |
| 506 | 20250325 | 104000 | 12745288125 | 33250 | 33150 | 33250 | 33050 | 4009 |
| 507 | 20250325 | 103900 | 12612295775 | 33200 | 33200 | 33200 | 33100 | 886 |
| 508 | 20250325 | 103800 | 12582923525 | 33150 | 33100 | 33200 | 33100 | 1845 |
| 509 | 20250325 | 103700 | 12521721025 | 33150 | 33100 | 33200 | 33100 | 1005 |
| 510 | 20250325 | 103600 | 12488428975 | 33100 | 33050 | 33150 | 33000 | 737 |
| 511 | 20250325 | 103500 | 12464052175 | 33050 | 33050 | 33150 | 33000 | 1062 |
| 512 | 20250325 | 103400 | 12428934775 | 33050 | 33100 | 33150 | 33050 | 962 |
| 513 | 20250325 | 103300 | 12397088325 | 33100 | 33200 | 33200 | 33000 | 3191 |
| 514 | 20250325 | 103200 | 12291612175 | 33200 | 33200 | 33250 | 33150 | 2014 |
| 515 | 20250325 | 103100 | 12224754525 | 33150 | 33200 | 33200 | 33150 | 637 |
| 516 | 20250325 | 103000 | 12203635975 | 33150 | 33150 | 33200 | 33000 | 2194 |
| 517 | 20250325 | 102900 | 12130968075 | 33150 | 33100 | 33150 | 33050 | 464 |
| 518 | 20250325 | 102800 | 12115604325 | 33050 | 33100 | 33150 | 33050 | 1166 |
| 519 | 20250325 | 102700 | 12077029975 | 33150 | 33200 | 33200 | 33100 | 1237 |
| 520 | 20250325 | 102600 | 12036041625 | 33200 | 33100 | 33200 | 33050 | 2167 |
| 521 | 20250325 | 102500 | 11964271625 | 33100 | 33050 | 33150 | 32950 | 4269 |
| 522 | 20250325 | 102400 | 11823080025 | 33000 | 32950 | 33000 | 32950 | 1947 |
| 523 | 20250325 | 102300 | 11758860175 | 32950 | 32900 | 33000 | 32900 | 825 |
| 524 | 20250325 | 102200 | 11731689025 | 32900 | 32950 | 32950 | 32850 | 861 |
| 525 | 20250325 | 102100 | 11703369625 | 32950 | 33000 | 33000 | 32900 | 804 |
| 526 | 20250325 | 102000 | 11676886825 | 33050 | 32900 | 33050 | 32850 | 3864 |
| 527 | 20250325 | 101900 | 11549529875 | 32850 | 32850 | 32950 | 32850 | 2091 |
| 528 | 20250325 | 101800 | 11480776575 | 32850 | 32850 | 32900 | 32800 | 888 |
| 529 | 20250325 | 101700 | 11451601925 | 32850 | 32900 | 32950 | 32850 | 3588 |
| 530 | 20250325 | 101600 | 11333660675 | 32900 | 32900 | 32950 | 32800 | 12379 |
| 531 | 20250325 | 101500 | 10926704375 | 32900 | 32950 | 33000 | 32900 | 3792 |
| 532 | 20250325 | 101400 | 10801753875 | 33000 | 33000 | 33000 | 32950 | 1047 |
| 533 | 20250325 | 101300 | 10767243675 | 32950 | 32950 | 33000 | 32950 | 3319 |
| 534 | 20250325 | 101200 | 10657765825 | 32950 | 32900 | 32950 | 32900 | 2277 |
| 535 | 20250325 | 101100 | 10582765075 | 32900 | 32950 | 32950 | 32900 | 2734 |
| 536 | 20250325 | 101000 | 10492805025 | 32900 | 32950 | 32950 | 32900 | 1600 |
| 537 | 20250325 | 100900 | 10440156675 | 32900 | 32950 | 32950 | 32900 | 3266 |
| 538 | 20250325 | 100800 | 10332667925 | 32950 | 32900 | 33000 | 32900 | 3588 |
| 539 | 20250325 | 100700 | 10214478925 | 32850 | 32950 | 32950 | 32850 | 4477 |
| 540 | 20250325 | 100600 | 10067263425 | 32950 | 32900 | 33000 | 32900 | 1092 |
| 541 | 20250325 | 100500 | 10031281675 | 32950 | 32900 | 32950 | 32900 | 1335 |
| 542 | 20250325 | 100400 | 9987340175 | 32900 | 32850 | 32950 | 32850 | 2567 |
| 543 | 20250325 | 100300 | 9902889275 | 32850 | 32850 | 32900 | 32800 | 2864 |
| 544 | 20250325 | 100200 | 9808824075 | 32850 | 32850 | 32900 | 32850 | 3486 |
| 545 | 20250325 | 100100 | 9694294125 | 32850 | 32950 | 32950 | 32850 | 8430 |
| 546 | 20250325 | 100000 | 9416989925 | 32950 | 32950 | 33000 | 32950 | 1439 |
| 547 | 20250325 | 095900 | 9369573475 | 32950 | 32950 | 33000 | 32950 | 1242 |
| 548 | 20250325 | 095800 | 9328643175 | 32950 | 32900 | 33000 | 32900 | 2176 |
| 549 | 20250325 | 095700 | 9257000625 | 32900 | 32950 | 33000 | 32900 | 2709 |
| 550 | 20250325 | 095600 | 9167760925 | 32950 | 33000 | 33050 | 32950 | 1475 |
| 551 | 20250325 | 095500 | 9119116925 | 33000 | 32950 | 33000 | 32950 | 1370 |
| 552 | 20250325 | 095400 | 9073950725 | 32950 | 32950 | 33050 | 32950 | 1153 |
| 553 | 20250325 | 095300 | 9035927975 | 32950 | 32900 | 33050 | 32900 | 1652 |
| 554 | 20250325 | 095200 | 8981451975 | 32900 | 32950 | 33000 | 32900 | 1881 |
| 555 | 20250325 | 095100 | 8919482025 | 32950 | 33000 | 33000 | 32900 | 1237 |
| 556 | 20250325 | 095000 | 8878722375 | 32950 | 32950 | 33000 | 32900 | 1966 |
| 557 | 20250325 | 094900 | 8813910925 | 32950 | 32950 | 33000 | 32900 | 1624 |
| 558 | 20250325 | 094800 | 8760411275 | 32950 | 32950 | 33000 | 32950 | 3384 |
| 559 | 20250325 | 094700 | 8648904075 | 32950 | 32950 | 33050 | 32950 | 2080 |
| 560 | 20250325 | 094600 | 8580281875 | 32950 | 32950 | 33000 | 32900 | 4134 |
| 561 | 20250325 | 094500 | 8444174925 | 32950 | 32950 | 33000 | 32900 | 1078 |
| 562 | 20250325 | 094400 | 8408651725 | 32950 | 32950 | 33000 | 32900 | 2545 |
| 563 | 20250325 | 094300 | 8324784050 | 32950 | 32950 | 33000 | 32950 | 1287 |
| 564 | 20250325 | 094200 | 8282370650 | 32950 | 33000 | 33050 | 32900 | 4672 |
| 565 | 20250325 | 094100 | 8128404300 | 32950 | 33000 | 33050 | 32950 | 2564 |
| 566 | 20250325 | 094000 | 8043796900 | 33000 | 33050 | 33050 | 32950 | 4225 |
| 567 | 20250325 | 093900 | 7904451900 | 33025 | 33000 | 33050 | 32950 | 3776 |
| 568 | 20250325 | 093800 | 7779792375 | 33000 | 32900 | 33050 | 32900 | 2969 |
| 569 | 20250325 | 093700 | 7681834725 | 32950 | 33000 | 33000 | 32900 | 7058 |
| 570 | 20250325 | 093600 | 7449170900 | 32950 | 32950 | 33000 | 32900 | 2908 |
| 571 | 20250325 | 093500 | 7353348850 | 32950 | 33050 | 33100 | 32900 | 22906 |
| 572 | 20250325 | 093400 | 6597500675 | 33050 | 33100 | 33100 | 33050 | 2333 |
| 573 | 20250325 | 093300 | 6520359750 | 33100 | 33100 | 33150 | 33050 | 3177 |
| 574 | 20250325 | 093200 | 6415240800 | 33100 | 33100 | 33200 | 33100 | 4150 |
| 575 | 20250325 | 093100 | 6277850775 | 33100 | 33100 | 33200 | 33050 | 1634 |
| 576 | 20250325 | 093000 | 6223736400 | 33100 | 33150 | 33200 | 33050 | 7729 |
| 577 | 20250325 | 092900 | 5967685450 | 33150 | 33150 | 33200 | 33150 | 587 |
| 578 | 20250325 | 092800 | 5948222550 | 33150 | 33150 | 33200 | 33150 | 712 |
| 579 | 20250325 | 092700 | 5924605400 | 33200 | 33150 | 33200 | 33100 | 760 |
| 580 | 20250325 | 092600 | 5899415750 | 33200 | 33200 | 33250 | 33150 | 2821 |
| 581 | 20250325 | 092500 | 5805779600 | 33200 | 33200 | 33250 | 33100 | 1059 |
| 582 | 20250325 | 092400 | 5770662750 | 33150 | 33050 | 33300 | 33050 | 1521 |
| 583 | 20250325 | 092300 | 5720210400 | 33050 | 33050 | 33150 | 33000 | 1183 |
| 584 | 20250325 | 092200 | 5681114200 | 33050 | 33000 | 33050 | 33000 | 1101 |
| 585 | 20250325 | 092100 | 5644742650 | 33000 | 33000 | 33050 | 33000 | 3476 |
| 586 | 20250325 | 092000 | 5530034600 | 32950 | 33000 | 33050 | 32950 | 4290 |
| 587 | 20250325 | 091900 | 5388476900 | 32950 | 32950 | 33000 | 32900 | 6907 |
| 588 | 20250325 | 091800 | 5160965250 | 33000 | 32950 | 33050 | 32900 | 6084 |
| 589 | 20250325 | 091700 | 4960382450 | 33000 | 33150 | 33150 | 32950 | 12643 |
| 590 | 20250325 | 091600 | 4542567500 | 33200 | 33250 | 33250 | 33100 | 5477 |
| 591 | 20250325 | 091500 | 4360859800 | 33200 | 33250 | 33300 | 33200 | 1708 |
| 592 | 20250325 | 091400 | 4304079750 | 33250 | 33400 | 33400 | 33250 | 3285 |
| 593 | 20250325 | 091300 | 4194772400 | 33400 | 33200 | 33400 | 33200 | 3128 |
| 594 | 20250325 | 091200 | 4090630250 | 33200 | 33200 | 33200 | 33050 | 3426 |
| 595 | 20250325 | 091100 | 3977216600 | 33100 | 33300 | 33350 | 32950 | 45168 |
| 596 | 20250325 | 091000 | 2484628500 | 33300 | 33350 | 33400 | 33250 | 7486 |
| 597 | 20250325 | 090900 | 2235235350 | 33350 | 33350 | 33400 | 33300 | 1211 |
| 598 | 20250325 | 090800 | 2194845450 | 33350 | 33400 | 33500 | 33300 | 7429 |
| 599 | 20250325 | 090700 | 1946778750 | 33450 | 33500 | 33500 | 33400 | 4593 |
| 600 | 20250325 | 090600 | 1793341100 | 33450 | 33350 | 33500 | 33350 | 1953 |
| 601 | 20250325 | 090500 | 1728028750 | 33450 | 33500 | 33500 | 33300 | 8894 |
| 602 | 20250325 | 090400 | 1430886100 | 33450 | 33500 | 33550 | 33400 | 3832 |
| 603 | 20250325 | 090300 | 1302671550 | 33550 | 33600 | 33650 | 33450 | 15234 |
| 604 | 20250325 | 090200 | 792131400 | 33650 | 33700 | 33750 | 33550 | 4904 |
| 605 | 20250325 | 090100 | 627189050 | 33650 | 33750 | 33800 | 33400 | 9901 |
| 606 | 20250325 | 090000 | 294875000 | 33700 | 33900 | 33900 | 33550 | 8719 |