32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 184600 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 8047 |
| 3 | 20250325 | 184500 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 4 | 20250325 | 184400 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 5 | 20250325 | 184300 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 6 | 20250325 | 184200 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 7 | 20250325 | 184100 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 8 | 20250325 | 184000 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 9 | 20250325 | 183900 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 10 | 20250325 | 183800 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 11 | 20250325 | 183700 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 12 | 20250325 | 183600 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 13 | 20250325 | 183500 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 14 | 20250325 | 183400 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 15 | 20250325 | 183300 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 16 | 20250325 | 183200 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 17 | 20250325 | 183100 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 18 | 20250325 | 183000 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 19 | 20250325 | 182900 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 20 | 20250325 | 182800 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 21 | 20250325 | 182700 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 22 | 20250325 | 182600 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 23 | 20250325 | 182500 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 24 | 20250325 | 182400 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 25 | 20250325 | 182300 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 26 | 20250325 | 182200 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 27 | 20250325 | 182100 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 28 | 20250325 | 182000 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 29 | 20250325 | 181900 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 30 | 20250325 | 181800 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 31 | 20250325 | 181700 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 32 | 20250325 | 181600 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 8047 |
| 33 | 20250325 | 181500 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 34 | 20250325 | 181400 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 35 | 20250325 | 181300 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 36 | 20250325 | 181200 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 37 | 20250325 | 181100 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 38 | 20250325 | 181000 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 39 | 20250325 | 180900 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 40 | 20250325 | 180800 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 41 | 20250325 | 180700 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 42 | 20250325 | 180600 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 43 | 20250325 | 180500 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 44 | 20250325 | 180400 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 45 | 20250325 | 180300 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 46 | 20250325 | 180200 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 47 | 20250325 | 180100 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 48 | 20250325 | 180000 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 49 | 20250325 | 175900 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 50 | 20250325 | 175800 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 51 | 20250325 | 175700 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 52 | 20250325 | 175600 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 53 | 20250325 | 175500 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 54 | 20250325 | 175400 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 55 | 20250325 | 175300 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 56 | 20250325 | 175200 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 57 | 20250325 | 175100 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 58 | 20250325 | 175000 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 59 | 20250325 | 174900 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 60 | 20250325 | 174800 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 61 | 20250325 | 174700 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 62 | 20250325 | 174600 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 8047 |
| 63 | 20250325 | 174500 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 64 | 20250325 | 174400 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 65 | 20250325 | 174300 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 66 | 20250325 | 174200 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 67 | 20250325 | 174100 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 68 | 20250325 | 174000 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 69 | 20250325 | 173900 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 70 | 20250325 | 173800 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 71 | 20250325 | 173700 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 72 | 20250325 | 173600 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 73 | 20250325 | 173500 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 74 | 20250325 | 173400 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 75 | 20250325 | 173300 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 76 | 20250325 | 173200 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 77 | 20250325 | 173100 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 78 | 20250325 | 173000 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 79 | 20250325 | 172900 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 80 | 20250325 | 172800 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 81 | 20250325 | 172700 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 82 | 20250325 | 172600 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 83 | 20250325 | 172500 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 84 | 20250325 | 172400 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 85 | 20250325 | 172300 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 86 | 20250325 | 172200 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 87 | 20250325 | 172100 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 88 | 20250325 | 172000 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 89 | 20250325 | 171900 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 90 | 20250325 | 171800 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 91 | 20250325 | 171700 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 92 | 20250325 | 171600 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 8047 |
| 93 | 20250325 | 171500 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 94 | 20250325 | 171400 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 95 | 20250325 | 171300 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 96 | 20250325 | 171200 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 97 | 20250325 | 171100 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 98 | 20250325 | 171000 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 99 | 20250325 | 170900 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 100 | 20250325 | 170800 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 101 | 20250325 | 170700 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 102 | 20250325 | 170600 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 103 | 20250325 | 170500 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 104 | 20250325 | 170400 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 105 | 20250325 | 170300 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 106 | 20250325 | 170200 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 107 | 20250325 | 170100 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 108 | 20250325 | 170000 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 109 | 20250325 | 165900 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 110 | 20250325 | 165800 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 111 | 20250325 | 165700 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 112 | 20250325 | 165600 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 113 | 20250325 | 165500 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 114 | 20250325 | 165400 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 115 | 20250325 | 165300 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 116 | 20250325 | 165200 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 117 | 20250325 | 165100 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 118 | 20250325 | 165000 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 119 | 20250325 | 164900 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 120 | 20250325 | 164800 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 121 | 20250325 | 164700 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 122 | 20250325 | 164600 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 8047 |
| 123 | 20250325 | 164500 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 124 | 20250325 | 164400 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 125 | 20250325 | 164300 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 126 | 20250325 | 164200 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 127 | 20250325 | 164100 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 128 | 20250325 | 164000 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 129 | 20250325 | 163900 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 130 | 20250325 | 163800 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 131 | 20250325 | 163700 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 132 | 20250325 | 163600 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 133 | 20250325 | 163500 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 134 | 20250325 | 163400 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 135 | 20250325 | 163300 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 136 | 20250325 | 163200 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 137 | 20250325 | 163100 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 138 | 20250325 | 163000 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 139 | 20250325 | 162900 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 140 | 20250325 | 162800 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 141 | 20250325 | 162700 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 142 | 20250325 | 162600 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 143 | 20250325 | 162500 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 144 | 20250325 | 162400 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 145 | 20250325 | 162300 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 146 | 20250325 | 162200 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 147 | 20250325 | 162100 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 148 | 20250325 | 162000 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 149 | 20250325 | 161900 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 150 | 20250325 | 161800 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 151 | 20250325 | 161700 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 152 | 20250325 | 161600 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 8047 |
| 153 | 20250325 | 161500 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 154 | 20250325 | 161400 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 155 | 20250325 | 161300 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 156 | 20250325 | 161200 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 157 | 20250325 | 161100 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 158 | 20250325 | 161000 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 159 | 20250325 | 160900 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 160 | 20250325 | 160800 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 161 | 20250325 | 160700 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 162 | 20250325 | 160600 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 163 | 20250325 | 160500 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 164 | 20250325 | 160400 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 165 | 20250325 | 160300 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 166 | 20250325 | 160200 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 167 | 20250325 | 160100 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 168 | 20250325 | 160000 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 169 | 20250325 | 155900 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 170 | 20250325 | 155800 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 171 | 20250325 | 155700 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 172 | 20250325 | 155600 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 173 | 20250325 | 155500 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 174 | 20250325 | 155400 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 175 | 20250325 | 155300 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 176 | 20250325 | 155200 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 177 | 20250325 | 155100 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 178 | 20250325 | 155000 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 179 | 20250325 | 154900 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 180 | 20250325 | 154800 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 181 | 20250325 | 154700 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 182 | 20250325 | 154600 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 8047 |
| 183 | 20250325 | 154500 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 184 | 20250325 | 154400 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 185 | 20250325 | 154300 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 186 | 20250325 | 154200 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 187 | 20250325 | 154100 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 188 | 20250325 | 154000 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 189 | 20250325 | 153900 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 190 | 20250325 | 153800 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 191 | 20250325 | 153700 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 192 | 20250325 | 153600 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 193 | 20250325 | 153500 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 194 | 20250325 | 153400 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 195 | 20250325 | 153300 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 196 | 20250325 | 153200 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 197 | 20250325 | 153100 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 0 |
| 198 | 20250325 | 153000 | 24297219400 | 39100 | 39100 | 39100 | 39100 | 8047 |
| 199 | 20250325 | 152900 | 23982581700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20250325 | 152800 | 23982581700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20250325 | 152700 | 23982581700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20250325 | 152600 | 23982581700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20250325 | 152500 | 23982581700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20250325 | 152400 | 23982581700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20250325 | 152300 | 23982581700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20250325 | 152200 | 23982581700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20250325 | 152100 | 23982581700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20250325 | 152000 | 23982581700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20250325 | 151900 | 23982581700 | 39000 | 38950 | 39000 | 38900 | 665 |
| 210 | 20250325 | 151800 | 23956688750 | 38950 | 39000 | 39000 | 38950 | 660 |
| 211 | 20250325 | 151700 | 23930975500 | 39000 | 39050 | 39050 | 38950 | 1799 |
| 212 | 20250325 | 151600 | 23860854850 | 39000 | 39050 | 39050 | 39000 | 256 |
| 213 | 20250325 | 151500 | 23850868700 | 39050 | 39050 | 39050 | 38950 | 1968 |
| 214 | 20250325 | 151400 | 23774081875 | 39000 | 39050 | 39100 | 39000 | 626 |
| 215 | 20250325 | 151300 | 23749636475 | 39100 | 39050 | 39100 | 39000 | 1984 |
| 216 | 20250325 | 151200 | 23672134475 | 39050 | 39100 | 39100 | 39050 | 237 |
| 217 | 20250325 | 151100 | 23662879575 | 39050 | 39100 | 39100 | 39000 | 700 |
| 218 | 20250325 | 151000 | 23635549475 | 39050 | 39050 | 39100 | 39000 | 389 |
| 219 | 20250325 | 150900 | 23620359575 | 39050 | 39100 | 39150 | 39050 | 359 |
| 220 | 20250325 | 150800 | 23606319425 | 39050 | 39150 | 39150 | 39050 | 1613 |
| 221 | 20250325 | 150700 | 23543250075 | 39150 | 39150 | 39200 | 39100 | 926 |
| 222 | 20250325 | 150600 | 23506997725 | 39150 | 39200 | 39250 | 39150 | 642 |
| 223 | 20250325 | 150500 | 23481834175 | 39200 | 39225 | 39250 | 39200 | 829 |
| 224 | 20250325 | 150400 | 23449327525 | 39225 | 39225 | 39225 | 39200 | 177 |
| 225 | 20250325 | 150300 | 23442387275 | 39225 | 39225 | 39225 | 39200 | 161 |
| 226 | 20250325 | 150200 | 23436073550 | 39225 | 39250 | 39250 | 39200 | 161 |
| 227 | 20250325 | 150100 | 23429756675 | 39200 | 39300 | 39300 | 39200 | 100 |
| 228 | 20250325 | 150000 | 23425832675 | 39300 | 39300 | 39300 | 39150 | 1180 |
| 229 | 20250325 | 145900 | 23379571575 | 39250 | 39350 | 39350 | 39250 | 1264 |
| 230 | 20250325 | 145800 | 23329933775 | 39300 | 39300 | 39350 | 39250 | 378 |
| 231 | 20250325 | 145700 | 23315075225 | 39300 | 39300 | 39350 | 39300 | 99 |
| 232 | 20250325 | 145600 | 23311183025 | 39300 | 39300 | 39350 | 39300 | 251 |
| 233 | 20250325 | 145500 | 23301311625 | 39300 | 39300 | 39400 | 39300 | 88 |
| 234 | 20250325 | 145400 | 23297850775 | 39400 | 39350 | 39400 | 39300 | 369 |
| 235 | 20250325 | 145300 | 23283337225 | 39350 | 39350 | 39400 | 39300 | 212 |
| 236 | 20250325 | 145200 | 23274995475 | 39400 | 39350 | 39400 | 39250 | 181 |
| 237 | 20250325 | 145100 | 23267876525 | 39350 | 39300 | 39400 | 39250 | 302 |
| 238 | 20250325 | 145000 | 23255990425 | 39300 | 39350 | 39350 | 39300 | 256 |
| 239 | 20250325 | 144900 | 23245919425 | 39350 | 39250 | 39450 | 39250 | 2282 |
| 240 | 20250325 | 144800 | 23156019275 | 39300 | 39300 | 39400 | 39250 | 570 |
| 241 | 20250325 | 144700 | 23133582275 | 39300 | 39400 | 39450 | 39300 | 1063 |
| 242 | 20250325 | 144600 | 23091751125 | 39400 | 39400 | 39400 | 39350 | 460 |
| 243 | 20250325 | 144500 | 23073629275 | 39400 | 39500 | 39500 | 39350 | 879 |
| 244 | 20250325 | 144400 | 23038987925 | 39500 | 39450 | 39500 | 39450 | 185 |
| 245 | 20250325 | 144300 | 23031684125 | 39500 | 39500 | 39500 | 39400 | 254 |
| 246 | 20250325 | 144200 | 23021652825 | 39500 | 39450 | 39500 | 39450 | 199 |
| 247 | 20250325 | 144100 | 23013796225 | 39500 | 39500 | 39500 | 39450 | 208 |
| 248 | 20250325 | 144000 | 23005585375 | 39500 | 39450 | 39500 | 39400 | 166 |
| 249 | 20250325 | 143900 | 22999032925 | 39450 | 39500 | 39500 | 39400 | 280 |
| 250 | 20250325 | 143800 | 22987977925 | 39500 | 39450 | 39500 | 39400 | 641 |
| 251 | 20250325 | 143700 | 22962666325 | 39400 | 39400 | 39500 | 39350 | 297 |
| 252 | 20250325 | 143600 | 22950953675 | 39400 | 39450 | 39500 | 39350 | 759 |
| 253 | 20250325 | 143500 | 22920990225 | 39400 | 39400 | 39450 | 39350 | 218 |
| 254 | 20250325 | 143400 | 22912399025 | 39400 | 39250 | 39450 | 39250 | 298 |
| 255 | 20250325 | 143300 | 22900656475 | 39450 | 39450 | 39550 | 39200 | 10498 |
| 256 | 20250325 | 143200 | 22488786425 | 39500 | 39250 | 39500 | 39250 | 2069 |
| 257 | 20250325 | 143100 | 22407451975 | 39300 | 39300 | 39300 | 39250 | 313 |
| 258 | 20250325 | 143000 | 22395158125 | 39300 | 39500 | 39500 | 39250 | 8564 |
| 259 | 20250325 | 142900 | 22058421925 | 39450 | 39500 | 39500 | 39400 | 444 |
| 260 | 20250325 | 142800 | 22040904675 | 39450 | 39450 | 39500 | 39400 | 359 |
| 261 | 20250325 | 142700 | 22026736825 | 39450 | 39450 | 39500 | 39450 | 168 |
| 262 | 20250325 | 142600 | 22020104925 | 39500 | 39450 | 39500 | 39400 | 1043 |
| 263 | 20250325 | 142500 | 21978944775 | 39450 | 39500 | 39500 | 39400 | 245 |
| 264 | 20250325 | 142400 | 21969277125 | 39500 | 39400 | 39500 | 39350 | 157 |
| 265 | 20250325 | 142300 | 21963087225 | 39400 | 39450 | 39500 | 39350 | 702 |
| 266 | 20250325 | 142200 | 21935417675 | 39500 | 39450 | 39500 | 39400 | 110 |
| 267 | 20250325 | 142100 | 21931080475 | 39450 | 39500 | 39550 | 39400 | 954 |
| 268 | 20250325 | 142000 | 21893394375 | 39450 | 39500 | 39500 | 39400 | 589 |
| 269 | 20250325 | 141900 | 21870158925 | 39500 | 39500 | 39500 | 39450 | 274 |
| 270 | 20250325 | 141800 | 21859342925 | 39550 | 39500 | 39550 | 39500 | 331 |
| 271 | 20250325 | 141700 | 21846262225 | 39500 | 39500 | 39550 | 39500 | 236 |
| 272 | 20250325 | 141600 | 21836933425 | 39550 | 39450 | 39550 | 39450 | 219 |
| 273 | 20250325 | 141500 | 21828281625 | 39450 | 39500 | 39550 | 39450 | 579 |
| 274 | 20250325 | 141400 | 21805395475 | 39500 | 39500 | 39500 | 39450 | 171 |
| 275 | 20250325 | 141300 | 21798642675 | 39500 | 39450 | 39500 | 39450 | 261 |
| 276 | 20250325 | 141200 | 21788338125 | 39450 | 39500 | 39500 | 39450 | 657 |
| 277 | 20250325 | 141100 | 21762395125 | 39450 | 39450 | 39500 | 39450 | 516 |
| 278 | 20250325 | 141000 | 21742035075 | 39400 | 39400 | 39500 | 39350 | 1552 |
| 279 | 20250325 | 140900 | 21680826475 | 39400 | 39300 | 39450 | 39300 | 1192 |
| 280 | 20250325 | 140800 | 21633877225 | 39300 | 39350 | 39350 | 39300 | 503 |
| 281 | 20250325 | 140700 | 21614087075 | 39350 | 39300 | 39350 | 39250 | 420 |
| 282 | 20250325 | 140600 | 21597574475 | 39350 | 39300 | 39350 | 39250 | 672 |
| 283 | 20250325 | 140500 | 21571150325 | 39300 | 39350 | 39350 | 39250 | 796 |
| 284 | 20250325 | 140400 | 21539880825 | 39300 | 39250 | 39350 | 39250 | 479 |
| 285 | 20250325 | 140300 | 21521056925 | 39250 | 39300 | 39350 | 39250 | 200 |
| 286 | 20250325 | 140200 | 21513197325 | 39250 | 39300 | 39350 | 39200 | 571 |
| 287 | 20250325 | 140100 | 21490743025 | 39250 | 39250 | 39350 | 39250 | 650 |
| 288 | 20250325 | 140000 | 21465201675 | 39300 | 39250 | 39300 | 39250 | 565 |
| 289 | 20250325 | 135900 | 21443008475 | 39250 | 39250 | 39250 | 39200 | 267 |
| 290 | 20250325 | 135800 | 21432533725 | 39200 | 39250 | 39300 | 39200 | 423 |
| 291 | 20250325 | 135700 | 21415929375 | 39250 | 39200 | 39300 | 39200 | 709 |
| 292 | 20250325 | 135600 | 21388081075 | 39250 | 39250 | 39250 | 39150 | 602 |
| 293 | 20250325 | 135500 | 21364481425 | 39200 | 39250 | 39300 | 39200 | 1556 |
| 294 | 20250325 | 135400 | 21303406575 | 39250 | 39250 | 39300 | 39150 | 323 |
| 295 | 20250325 | 135300 | 21290740775 | 39250 | 39150 | 39300 | 39150 | 161 |
| 296 | 20250325 | 135200 | 21284429275 | 39200 | 39200 | 39250 | 39150 | 498 |
| 297 | 20250325 | 135100 | 21264921075 | 39150 | 39200 | 39350 | 39100 | 2126 |
| 298 | 20250325 | 135000 | 21181407525 | 39150 | 39150 | 39150 | 39100 | 127 |
| 299 | 20250325 | 134900 | 21176438275 | 39100 | 39150 | 39200 | 39100 | 673 |
| 300 | 20250325 | 134800 | 21150113625 | 39150 | 39250 | 39250 | 39150 | 227 |
| 301 | 20250325 | 134700 | 21141217025 | 39250 | 39200 | 39300 | 39100 | 932 |
| 302 | 20250325 | 134600 | 21104642875 | 39150 | 39150 | 39300 | 39100 | 1981 |
| 303 | 20250325 | 134500 | 21026946625 | 39100 | 39000 | 39150 | 39000 | 1544 |
| 304 | 20250325 | 134400 | 20966594225 | 39100 | 39050 | 39100 | 39000 | 183 |
| 305 | 20250325 | 134300 | 20959444325 | 39100 | 39050 | 39100 | 39000 | 205 |
| 306 | 20250325 | 134200 | 20951438175 | 39050 | 39050 | 39100 | 39000 | 276 |
| 307 | 20250325 | 134100 | 20940660575 | 39000 | 39000 | 39050 | 38950 | 266 |
| 308 | 20250325 | 134000 | 20930282275 | 39000 | 39100 | 39100 | 39000 | 186 |
| 309 | 20250325 | 133900 | 20923023475 | 39050 | 39000 | 39100 | 39000 | 803 |
| 310 | 20250325 | 133800 | 20891680175 | 39000 | 39000 | 39050 | 39000 | 436 |
| 311 | 20250325 | 133700 | 20874661825 | 39050 | 38950 | 39050 | 38950 | 522 |
| 312 | 20250325 | 133600 | 20854312275 | 38950 | 38900 | 38950 | 38900 | 329 |
| 313 | 20250325 | 133500 | 20841504325 | 38900 | 38850 | 38900 | 38850 | 418 |
| 314 | 20250325 | 133400 | 20825251075 | 38700 | 38850 | 38900 | 38550 | 1843 |
| 315 | 20250325 | 133300 | 20753919075 | 38850 | 38850 | 38900 | 38800 | 193 |
| 316 | 20250325 | 133200 | 20746420175 | 38850 | 38800 | 39000 | 38750 | 959 |
| 317 | 20250325 | 133100 | 20709178275 | 38700 | 38750 | 38800 | 38700 | 767 |
| 318 | 20250325 | 133000 | 20679455725 | 38700 | 38800 | 38800 | 38600 | 638 |
| 319 | 20250325 | 132900 | 20654784025 | 38600 | 38750 | 38800 | 38600 | 1095 |
| 320 | 20250325 | 132800 | 20612396175 | 38800 | 38750 | 38850 | 38650 | 1631 |
| 321 | 20250325 | 132700 | 20549239425 | 38750 | 38850 | 38900 | 38750 | 602 |
| 322 | 20250325 | 132600 | 20525869525 | 38850 | 38950 | 38950 | 38850 | 1575 |
| 323 | 20250325 | 132500 | 20464618025 | 38950 | 39000 | 39000 | 38900 | 345 |
| 324 | 20250325 | 132400 | 20451182225 | 39000 | 38950 | 39000 | 38950 | 237 |
| 325 | 20250325 | 132300 | 20441944675 | 38950 | 39000 | 39000 | 38950 | 415 |
| 326 | 20250325 | 132200 | 20425770225 | 38950 | 39000 | 39150 | 38950 | 1949 |
| 327 | 20250325 | 132100 | 20349783875 | 39000 | 39150 | 39150 | 39000 | 2680 |
| 328 | 20250325 | 132000 | 20245222375 | 39100 | 39150 | 39150 | 39100 | 119 |
| 329 | 20250325 | 131900 | 20240565825 | 39200 | 39200 | 39200 | 39000 | 1977 |
| 330 | 20250325 | 131800 | 20163327475 | 39200 | 39200 | 39200 | 39100 | 607 |
| 331 | 20250325 | 131700 | 20139583925 | 39150 | 39200 | 39200 | 39150 | 730 |
| 332 | 20250325 | 131600 | 20110990175 | 39150 | 39200 | 39200 | 39150 | 932 |
| 333 | 20250325 | 131500 | 20074495625 | 39200 | 39250 | 39350 | 39200 | 3402 |
| 334 | 20250325 | 131400 | 19940998725 | 39250 | 39350 | 39400 | 39250 | 2194 |
| 335 | 20250325 | 131300 | 19854779925 | 39350 | 39300 | 39350 | 39300 | 187 |
| 336 | 20250325 | 131200 | 19847424625 | 39350 | 39350 | 39400 | 39300 | 1089 |
| 337 | 20250325 | 131100 | 19804570275 | 39400 | 39500 | 39500 | 39400 | 465 |
| 338 | 20250325 | 131000 | 19786243625 | 39500 | 39450 | 39500 | 39450 | 144 |
| 339 | 20250325 | 130900 | 19780557875 | 39450 | 39500 | 39500 | 39450 | 168 |
| 340 | 20250325 | 130800 | 19773925225 | 39450 | 39500 | 39500 | 39450 | 140 |
| 341 | 20250325 | 130700 | 19768398675 | 39450 | 39500 | 39500 | 39450 | 405 |
| 342 | 20250325 | 130600 | 19752402875 | 39500 | 39450 | 39500 | 39400 | 196 |
| 343 | 20250325 | 130500 | 19744668725 | 39500 | 39450 | 39500 | 39450 | 154 |
| 344 | 20250325 | 130400 | 19738588875 | 39500 | 39500 | 39500 | 39350 | 1533 |
| 345 | 20250325 | 130300 | 19678188475 | 39550 | 39500 | 39550 | 39450 | 840 |
| 346 | 20250325 | 130200 | 19644980075 | 39450 | 39500 | 39500 | 39450 | 312 |
| 347 | 20250325 | 130100 | 19632657025 | 39500 | 39400 | 39500 | 39350 | 869 |
| 348 | 20250325 | 130000 | 19598397225 | 39400 | 39450 | 39450 | 39400 | 279 |
| 349 | 20250325 | 125900 | 19587396675 | 39450 | 39450 | 39450 | 39350 | 1335 |
| 350 | 20250325 | 125800 | 19534800325 | 39450 | 39400 | 39500 | 39400 | 1599 |
| 351 | 20250325 | 125700 | 19471672175 | 39400 | 39400 | 39450 | 39350 | 260 |
| 352 | 20250325 | 125600 | 19461424825 | 39400 | 39450 | 39450 | 39400 | 173 |
| 353 | 20250325 | 125500 | 19454605725 | 39450 | 39450 | 39450 | 39400 | 271 |
| 354 | 20250325 | 125400 | 19443923425 | 39450 | 39450 | 39450 | 39350 | 757 |
| 355 | 20250325 | 125300 | 19414085925 | 39400 | 39400 | 39450 | 39350 | 1010 |
| 356 | 20250325 | 125200 | 19374317725 | 39400 | 39400 | 39400 | 39350 | 513 |
| 357 | 20250325 | 125100 | 19354114925 | 39350 | 39400 | 39450 | 39350 | 1317 |
| 358 | 20250325 | 125000 | 19302197950 | 39400 | 39350 | 39400 | 39300 | 257 |
| 359 | 20250325 | 124900 | 19292084050 | 39350 | 39300 | 39350 | 39300 | 223 |
| 360 | 20250325 | 124800 | 19283311500 | 39300 | 39300 | 39350 | 39300 | 558 |
| 361 | 20250325 | 124700 | 19261375550 | 39300 | 39250 | 39350 | 39250 | 270 |
| 362 | 20250325 | 124600 | 19250762750 | 39300 | 39300 | 39300 | 39250 | 263 |
| 363 | 20250325 | 124500 | 19240429050 | 39300 | 39350 | 39350 | 39250 | 424 |
| 364 | 20250325 | 124400 | 19223762200 | 39300 | 39350 | 39400 | 39300 | 359 |
| 365 | 20250325 | 124300 | 19209647950 | 39350 | 39300 | 39350 | 39250 | 135 |
| 366 | 20250325 | 124200 | 19204338400 | 39300 | 39300 | 39400 | 39250 | 286 |
| 367 | 20250325 | 124100 | 19193095550 | 39300 | 39400 | 39400 | 39300 | 383 |
| 368 | 20250325 | 124000 | 19178037700 | 39400 | 39300 | 39400 | 39300 | 352 |
| 369 | 20250325 | 123900 | 19164183050 | 39300 | 39400 | 39450 | 39300 | 226 |
| 370 | 20250325 | 123800 | 19155291700 | 39400 | 39400 | 39400 | 39350 | 735 |
| 371 | 20250325 | 123700 | 19126357750 | 39450 | 39400 | 39500 | 39400 | 186 |
| 372 | 20250325 | 123600 | 19119015900 | 39450 | 39400 | 39500 | 39400 | 116 |
| 373 | 20250325 | 123500 | 19114440000 | 39450 | 39500 | 39500 | 39400 | 145 |
| 374 | 20250325 | 123400 | 19108715600 | 39500 | 39400 | 39500 | 39400 | 170 |
| 375 | 20250325 | 123300 | 19102009950 | 39450 | 39400 | 39450 | 39400 | 97 |
| 376 | 20250325 | 123200 | 19098185600 | 39400 | 39500 | 39500 | 39400 | 174 |
| 377 | 20250325 | 123100 | 19091318950 | 39500 | 39450 | 39500 | 39400 | 87 |
| 378 | 20250325 | 123000 | 19087886950 | 39450 | 39500 | 39500 | 39450 | 593 |
| 379 | 20250325 | 122900 | 19064490300 | 39450 | 39425 | 39500 | 39400 | 937 |
| 380 | 20250325 | 122800 | 19027540750 | 39450 | 39450 | 39550 | 39450 | 657 |
| 381 | 20250325 | 122700 | 19001614500 | 39500 | 39450 | 39500 | 39450 | 209 |
| 382 | 20250325 | 122600 | 18993362100 | 39500 | 39500 | 39550 | 39450 | 135 |
| 383 | 20250325 | 122500 | 18988031200 | 39600 | 39550 | 39600 | 39450 | 577 |
| 384 | 20250325 | 122400 | 18965207950 | 39550 | 39450 | 39550 | 39400 | 189 |
| 385 | 20250325 | 122300 | 18957744700 | 39400 | 39400 | 39550 | 39400 | 73 |
| 386 | 20250325 | 122200 | 18954863100 | 39500 | 39450 | 39500 | 39400 | 411 |
| 387 | 20250325 | 122100 | 18938642750 | 39450 | 39450 | 39500 | 39400 | 134 |
| 388 | 20250325 | 122000 | 18933352700 | 39450 | 39350 | 39500 | 39350 | 659 |
| 389 | 20250325 | 121900 | 18907366550 | 39400 | 39400 | 39450 | 39350 | 172 |
| 390 | 20250325 | 121800 | 18900594050 | 39400 | 39450 | 39450 | 39400 | 287 |
| 391 | 20250325 | 121700 | 18889272950 | 39450 | 39450 | 39450 | 39400 | 246 |
| 392 | 20250325 | 121600 | 18879570500 | 39450 | 39450 | 39450 | 39400 | 622 |
| 393 | 20250325 | 121500 | 18855033500 | 39450 | 39450 | 39450 | 39400 | 105 |
| 394 | 20250325 | 121400 | 18850892150 | 39450 | 39450 | 39500 | 39350 | 667 |
| 395 | 20250325 | 121300 | 18824573900 | 39450 | 39550 | 39550 | 39400 | 344 |
| 396 | 20250325 | 121200 | 18811009500 | 39400 | 39500 | 39550 | 39400 | 435 |
| 397 | 20250325 | 121100 | 18793810500 | 39400 | 39500 | 39500 | 39400 | 80 |
| 398 | 20250325 | 121000 | 18790653900 | 39500 | 39450 | 39550 | 39400 | 382 |
| 399 | 20250325 | 120900 | 18775564250 | 39400 | 39450 | 39500 | 39400 | 468 |
| 400 | 20250325 | 120800 | 18757117650 | 39450 | 39400 | 39500 | 39400 | 147 |
| 401 | 20250325 | 120700 | 18751319650 | 39400 | 39400 | 39500 | 39350 | 301 |
| 402 | 20250325 | 120600 | 18739458150 | 39400 | 39550 | 39550 | 39400 | 414 |
| 403 | 20250325 | 120500 | 18723097800 | 39450 | 39450 | 39550 | 39400 | 166 |
| 404 | 20250325 | 120400 | 18716542200 | 39450 | 39500 | 39550 | 39400 | 646 |
| 405 | 20250325 | 120300 | 18691025150 | 39500 | 39450 | 39550 | 39400 | 118 |
| 406 | 20250325 | 120200 | 18686369950 | 39450 | 39400 | 39550 | 39400 | 210 |
| 407 | 20250325 | 120100 | 18678084300 | 39400 | 39450 | 39500 | 39300 | 971 |
| 408 | 20250325 | 120000 | 18639847650 | 39450 | 39500 | 39500 | 39400 | 550 |
| 409 | 20250325 | 115900 | 18618152800 | 39500 | 39400 | 39500 | 39400 | 873 |
| 410 | 20250325 | 115800 | 18583735050 | 39450 | 39550 | 39550 | 39400 | 200 |
| 411 | 20250325 | 115700 | 18575840500 | 39400 | 39500 | 39550 | 39400 | 513 |
| 412 | 20250325 | 115600 | 18555562400 | 39500 | 39550 | 39550 | 39400 | 566 |
| 413 | 20250325 | 115500 | 18533229000 | 39550 | 39550 | 39550 | 39450 | 861 |
| 414 | 20250325 | 115400 | 18499206600 | 39500 | 39550 | 39600 | 39500 | 128 |
| 415 | 20250325 | 115300 | 18494142500 | 39550 | 39500 | 39600 | 39500 | 717 |
| 416 | 20250325 | 115200 | 18465789500 | 39500 | 39650 | 39650 | 39500 | 173 |
| 417 | 20250325 | 115100 | 18458953050 | 39600 | 39550 | 39600 | 39450 | 1033 |
| 418 | 20250325 | 115000 | 18418107400 | 39550 | 39600 | 39600 | 39550 | 482 |
| 419 | 20250325 | 114900 | 18399039750 | 39600 | 39550 | 39600 | 39500 | 131 |
| 420 | 20250325 | 114800 | 18393854450 | 39550 | 39550 | 39600 | 39500 | 268 |
| 421 | 20250325 | 114700 | 18383256050 | 39500 | 39600 | 39650 | 39500 | 662 |
| 422 | 20250325 | 114600 | 18357045050 | 39600 | 39650 | 39650 | 39550 | 155 |
| 423 | 20250325 | 114500 | 18350902450 | 39600 | 39600 | 39650 | 39550 | 357 |
| 424 | 20250325 | 114400 | 18336758350 | 39600 | 39650 | 39700 | 39550 | 307 |
| 425 | 20250325 | 114300 | 18324596650 | 39500 | 39600 | 39700 | 39500 | 975 |
| 426 | 20250325 | 114200 | 18285966200 | 39550 | 39700 | 39700 | 39550 | 77 |
| 427 | 20250325 | 114100 | 18282918450 | 39700 | 39650 | 39700 | 39550 | 530 |
| 428 | 20250325 | 114000 | 18261895300 | 39700 | 39650 | 39700 | 39600 | 188 |
| 429 | 20250325 | 113900 | 18254438500 | 39650 | 39700 | 39700 | 39600 | 425 |
| 430 | 20250325 | 113800 | 18237571550 | 39700 | 39650 | 39700 | 39550 | 339 |
| 431 | 20250325 | 113700 | 18224117400 | 39650 | 39700 | 39700 | 39600 | 134 |
| 432 | 20250325 | 113600 | 18218802050 | 39650 | 39600 | 39650 | 39600 | 541 |
| 433 | 20250325 | 113500 | 18197354800 | 39600 | 39650 | 39650 | 39500 | 524 |
| 434 | 20250325 | 113400 | 18176603600 | 39650 | 39500 | 39650 | 39450 | 975 |
| 435 | 20250325 | 113300 | 18138047350 | 39500 | 39500 | 39500 | 39450 | 359 |
| 436 | 20250325 | 113200 | 18123867050 | 39500 | 39500 | 39550 | 39450 | 526 |
| 437 | 20250325 | 113100 | 18103088800 | 39500 | 39550 | 39550 | 39450 | 132 |
| 438 | 20250325 | 113000 | 18097872950 | 39500 | 39550 | 39550 | 39450 | 805 |
| 439 | 20250325 | 112900 | 18066042900 | 39550 | 39500 | 39550 | 39500 | 474 |
| 440 | 20250325 | 112800 | 18047307500 | 39450 | 39600 | 39650 | 39450 | 438 |
| 441 | 20250325 | 112700 | 18029962150 | 39600 | 39550 | 39600 | 39500 | 604 |
| 442 | 20250325 | 112600 | 18006068950 | 39550 | 39550 | 39600 | 39550 | 245 |
| 443 | 20250325 | 112500 | 17996374050 | 39550 | 39550 | 39650 | 39550 | 323 |
| 444 | 20250325 | 112400 | 17983583400 | 39550 | 39550 | 39650 | 39450 | 4034 |
| 445 | 20250325 | 112300 | 17824268850 | 39600 | 39750 | 39800 | 39600 | 990 |
| 446 | 20250325 | 112200 | 17785012650 | 39800 | 39700 | 39850 | 39700 | 877 |
| 447 | 20250325 | 112100 | 17750136150 | 39700 | 39750 | 39800 | 39700 | 748 |
| 448 | 20250325 | 112000 | 17720384950 | 39750 | 39750 | 39800 | 39700 | 812 |
| 449 | 20250325 | 111900 | 17688113250 | 39750 | 39800 | 39800 | 39700 | 698 |
| 450 | 20250325 | 111800 | 17660392700 | 39750 | 39700 | 39800 | 39650 | 904 |
| 451 | 20250325 | 111700 | 17624453750 | 39700 | 39700 | 39750 | 39650 | 324 |
| 452 | 20250325 | 111600 | 17611589100 | 39750 | 39750 | 39800 | 39700 | 144 |
| 453 | 20250325 | 111500 | 17605863850 | 39750 | 39700 | 39750 | 39650 | 488 |
| 454 | 20250325 | 111400 | 17586472100 | 39700 | 39750 | 39800 | 39700 | 218 |
| 455 | 20250325 | 111300 | 17577808550 | 39750 | 39650 | 39800 | 39650 | 617 |
| 456 | 20250325 | 111200 | 17553287550 | 39650 | 39700 | 39750 | 39650 | 204 |
| 457 | 20250325 | 111100 | 17545188900 | 39750 | 39700 | 39750 | 39650 | 723 |
| 458 | 20250325 | 111000 | 17516489700 | 39650 | 39650 | 39700 | 39650 | 101 |
| 459 | 20250325 | 110900 | 17512481050 | 39600 | 39750 | 39750 | 39600 | 879 |
| 460 | 20250325 | 110800 | 17477601150 | 39750 | 39750 | 39750 | 39700 | 299 |
| 461 | 20250325 | 110700 | 17465719350 | 39750 | 39750 | 39750 | 39700 | 404 |
| 462 | 20250325 | 110600 | 17449666900 | 39700 | 39700 | 39750 | 39650 | 572 |
| 463 | 20250325 | 110500 | 17426966100 | 39650 | 39700 | 39750 | 39650 | 883 |
| 464 | 20250325 | 110400 | 17391909750 | 39700 | 39800 | 39800 | 39700 | 349 |
| 465 | 20250325 | 110300 | 17378030300 | 39800 | 39800 | 39800 | 39750 | 497 |
| 466 | 20250325 | 110200 | 17358251700 | 39800 | 39800 | 39800 | 39700 | 191 |
| 467 | 20250325 | 110100 | 17350653800 | 39700 | 39650 | 39800 | 39650 | 1448 |
| 468 | 20250325 | 110000 | 17293082750 | 39700 | 39700 | 39750 | 39600 | 564 |
| 469 | 20250325 | 105900 | 17270705300 | 39700 | 39650 | 39700 | 39600 | 1126 |
| 470 | 20250325 | 105800 | 17226019450 | 39600 | 39600 | 39700 | 39550 | 182 |
| 471 | 20250325 | 105700 | 17218805850 | 39650 | 39600 | 39700 | 39550 | 864 |
| 472 | 20250325 | 105600 | 17184586050 | 39500 | 39650 | 39700 | 39400 | 3644 |
| 473 | 20250325 | 105500 | 17040779500 | 39700 | 39700 | 39700 | 39650 | 354 |
| 474 | 20250325 | 105400 | 17026729700 | 39650 | 39700 | 39700 | 39600 | 177 |
| 475 | 20250325 | 105300 | 17019706200 | 39700 | 39650 | 39750 | 39600 | 4355 |
| 476 | 20250325 | 105200 | 16846948400 | 39650 | 39650 | 39650 | 39600 | 648 |
| 477 | 20250325 | 105100 | 16821258000 | 39600 | 39650 | 39700 | 39550 | 413 |
| 478 | 20250325 | 105000 | 16804893350 | 39650 | 39700 | 39700 | 39600 | 120 |
| 479 | 20250325 | 104900 | 16800131000 | 39700 | 39700 | 39750 | 39650 | 105 |
| 480 | 20250325 | 104800 | 16795965650 | 39700 | 39600 | 39850 | 39550 | 13964 |
| 481 | 20250325 | 104700 | 16240239900 | 39600 | 39600 | 39700 | 39550 | 312 |
| 482 | 20250325 | 104600 | 16227892450 | 39600 | 39650 | 39700 | 39600 | 621 |
| 483 | 20250325 | 104500 | 16203297900 | 39650 | 39750 | 39800 | 39650 | 1549 |
| 484 | 20250325 | 104400 | 16141824100 | 39800 | 39850 | 39850 | 39750 | 125 |
| 485 | 20250325 | 104300 | 16136850000 | 39800 | 39750 | 39850 | 39700 | 201 |
| 486 | 20250325 | 104200 | 16128855850 | 39700 | 39850 | 39850 | 39700 | 177 |
| 487 | 20250325 | 104100 | 16121819900 | 39750 | 39850 | 39850 | 39700 | 791 |
| 488 | 20250325 | 104000 | 16090331000 | 39700 | 39750 | 39800 | 39700 | 603 |
| 489 | 20250325 | 103900 | 16066341750 | 39700 | 39850 | 39850 | 39700 | 163 |
| 490 | 20250325 | 103800 | 16059863400 | 39900 | 39800 | 39900 | 39800 | 244 |
| 491 | 20250325 | 103700 | 16050139200 | 39800 | 39800 | 39900 | 39750 | 376 |
| 492 | 20250325 | 103600 | 16035164300 | 39850 | 39850 | 39850 | 39750 | 355 |
| 493 | 20250325 | 103500 | 16021026450 | 39800 | 39800 | 39900 | 39800 | 175 |
| 494 | 20250325 | 103400 | 16014059600 | 39800 | 39750 | 39950 | 39700 | 926 |
| 495 | 20250325 | 103300 | 15977226200 | 39950 | 39900 | 39950 | 39800 | 610 |
| 496 | 20250325 | 103200 | 15952901800 | 39900 | 39950 | 40000 | 39900 | 247 |
| 497 | 20250325 | 103100 | 15943045600 | 39900 | 40000 | 40050 | 39900 | 1551 |
| 498 | 20250325 | 103000 | 15880993700 | 40000 | 39950 | 40000 | 39850 | 2128 |
| 499 | 20250325 | 102900 | 15795890650 | 39900 | 39900 | 39950 | 39800 | 409 |
| 500 | 20250325 | 102800 | 15779564100 | 39900 | 39850 | 40000 | 39800 | 1614 |
| 501 | 20250325 | 102700 | 15715061700 | 39900 | 39900 | 40000 | 39800 | 883 |
| 502 | 20250325 | 102600 | 15679796850 | 39850 | 39900 | 40000 | 39850 | 828 |
| 503 | 20250325 | 102500 | 15646738350 | 39850 | 39750 | 39950 | 39700 | 1473 |
| 504 | 20250325 | 102400 | 15587987600 | 39800 | 39850 | 39900 | 39600 | 1250 |
| 505 | 20250325 | 102300 | 15538244400 | 39800 | 39900 | 39900 | 39750 | 243 |
| 506 | 20250325 | 102200 | 15528567250 | 39700 | 39700 | 39900 | 39700 | 1432 |
| 507 | 20250325 | 102100 | 15471532700 | 39700 | 39700 | 39800 | 39650 | 1113 |
| 508 | 20250325 | 102000 | 15427317550 | 39650 | 39600 | 39750 | 39550 | 280 |
| 509 | 20250325 | 101900 | 15416197150 | 39600 | 39550 | 39850 | 39550 | 1496 |
| 510 | 20250325 | 101800 | 15356772400 | 39550 | 39650 | 39750 | 39500 | 1162 |
| 511 | 20250325 | 101700 | 15310713300 | 39650 | 39600 | 39650 | 39500 | 270 |
| 512 | 20250325 | 101600 | 15300034050 | 39550 | 39500 | 39850 | 39450 | 1828 |
| 513 | 20250325 | 101500 | 15227545100 | 39500 | 39450 | 39600 | 39450 | 844 |
| 514 | 20250325 | 101400 | 15194205850 | 39450 | 39350 | 39500 | 39300 | 331 |
| 515 | 20250325 | 101300 | 15181173800 | 39400 | 39500 | 39650 | 39400 | 3105 |
| 516 | 20250325 | 101200 | 15058473200 | 39450 | 39550 | 39700 | 39450 | 1017 |
| 517 | 20250325 | 101100 | 15018200600 | 39550 | 39500 | 39550 | 39450 | 1164 |
| 518 | 20250325 | 101000 | 14972218200 | 39500 | 39500 | 39700 | 39450 | 2230 |
| 519 | 20250325 | 100900 | 14883979250 | 39500 | 39500 | 39700 | 39450 | 1746 |
| 520 | 20250325 | 100800 | 14814976550 | 39500 | 39500 | 39550 | 39450 | 543 |
| 521 | 20250325 | 100700 | 14793520150 | 39500 | 39600 | 39800 | 39400 | 8162 |
| 522 | 20250325 | 100600 | 14470732900 | 39650 | 39600 | 39900 | 39600 | 1809 |
| 523 | 20250325 | 100500 | 14398915650 | 39600 | 39750 | 39750 | 39550 | 1442 |
| 524 | 20250325 | 100400 | 14341803750 | 39600 | 39750 | 39950 | 39600 | 1941 |
| 525 | 20250325 | 100300 | 14264535150 | 39650 | 39650 | 39850 | 39650 | 905 |
| 526 | 20250325 | 100200 | 14228549500 | 39650 | 39750 | 39750 | 39600 | 688 |
| 527 | 20250325 | 100100 | 14201267250 | 39750 | 39700 | 39800 | 39650 | 1644 |
| 528 | 20250325 | 100000 | 14135878200 | 39700 | 39650 | 39750 | 39650 | 1326 |
| 529 | 20250325 | 095900 | 14083243650 | 39650 | 39700 | 39850 | 39650 | 1652 |
| 530 | 20250325 | 095800 | 14017696700 | 39750 | 39700 | 39950 | 39650 | 2052 |
| 531 | 20250325 | 095700 | 13935927300 | 39650 | 39750 | 39850 | 39550 | 4254 |
| 532 | 20250325 | 095600 | 13767157500 | 39750 | 39700 | 39850 | 39700 | 892 |
| 533 | 20250325 | 095500 | 13731726950 | 39750 | 39850 | 40000 | 39750 | 5892 |
| 534 | 20250325 | 095400 | 13497182000 | 39850 | 39850 | 40000 | 39850 | 2262 |
| 535 | 20250325 | 095300 | 13406963250 | 39800 | 39800 | 39850 | 39750 | 640 |
| 536 | 20250325 | 095200 | 13381487650 | 39850 | 39800 | 40000 | 39800 | 1633 |
| 537 | 20250325 | 095100 | 13316321450 | 39800 | 39950 | 40050 | 39700 | 2648 |
| 538 | 20250325 | 095000 | 13210728700 | 39900 | 40050 | 40050 | 39850 | 372 |
| 539 | 20250325 | 094900 | 13195867450 | 40050 | 39900 | 40050 | 39850 | 1524 |
| 540 | 20250325 | 094800 | 13134886000 | 39900 | 39950 | 40000 | 39800 | 1815 |
| 541 | 20250325 | 094700 | 13062487000 | 39950 | 39900 | 39950 | 39900 | 267 |
| 542 | 20250325 | 094600 | 13051826550 | 39900 | 39900 | 40050 | 39900 | 1892 |
| 543 | 20250325 | 094500 | 12976194000 | 39900 | 39900 | 40000 | 39850 | 1066 |
| 544 | 20250325 | 094400 | 12933611100 | 39850 | 39900 | 39950 | 39850 | 269 |
| 545 | 20250325 | 094300 | 12922878700 | 40050 | 39850 | 40050 | 39850 | 1316 |
| 546 | 20250325 | 094200 | 12870304350 | 39900 | 39850 | 39950 | 39800 | 1467 |
| 547 | 20250325 | 094100 | 12811807000 | 39900 | 39900 | 39900 | 39850 | 891 |
| 548 | 20250325 | 094000 | 12776297500 | 39850 | 39850 | 40100 | 39800 | 1992 |
| 549 | 20250325 | 093900 | 12696733550 | 39850 | 39850 | 40000 | 39850 | 1080 |
| 550 | 20250325 | 093800 | 12653595250 | 39900 | 39900 | 39900 | 39800 | 387 |
| 551 | 20250325 | 093700 | 12638161250 | 39850 | 39800 | 40150 | 39700 | 2748 |
| 552 | 20250325 | 093600 | 12528518650 | 39850 | 39800 | 39950 | 39800 | 1134 |
| 553 | 20250325 | 093500 | 12483311600 | 39850 | 39800 | 39850 | 39800 | 1345 |
| 554 | 20250325 | 093400 | 12429729550 | 39800 | 39800 | 40150 | 39750 | 2583 |
| 555 | 20250325 | 093300 | 12326623600 | 39850 | 39950 | 40100 | 39800 | 3170 |
| 556 | 20250325 | 093200 | 12200137550 | 39900 | 40050 | 40050 | 39850 | 1333 |
| 557 | 20250325 | 093100 | 12146938800 | 39850 | 40100 | 40200 | 39850 | 3496 |
| 558 | 20250325 | 093000 | 12007114900 | 40100 | 40200 | 40250 | 40050 | 1642 |
| 559 | 20250325 | 092900 | 11941172800 | 40200 | 40300 | 40300 | 40200 | 1851 |
| 560 | 20250325 | 092800 | 11866639750 | 40250 | 40300 | 40350 | 40200 | 2213 |
| 561 | 20250325 | 092700 | 11777465525 | 40350 | 40250 | 40450 | 40200 | 6530 |
| 562 | 20250325 | 092600 | 11514005375 | 40300 | 40200 | 40300 | 40200 | 1934 |
| 563 | 20250325 | 092500 | 11436108875 | 40150 | 40150 | 40300 | 40100 | 4282 |
| 564 | 20250325 | 092400 | 11264185875 | 40150 | 40050 | 40250 | 40050 | 5204 |
| 565 | 20250325 | 092300 | 11055297375 | 40100 | 40000 | 40100 | 39900 | 1567 |
| 566 | 20250325 | 092200 | 10992598275 | 40000 | 40000 | 40100 | 39950 | 2974 |
| 567 | 20250325 | 092100 | 10873571675 | 40050 | 40000 | 40100 | 39800 | 5706 |
| 568 | 20250325 | 092000 | 10645695525 | 40100 | 40000 | 40100 | 39950 | 2558 |
| 569 | 20250325 | 091900 | 10543344625 | 39950 | 39900 | 40000 | 39850 | 2389 |
| 570 | 20250325 | 091800 | 10447859775 | 39900 | 39700 | 39900 | 39600 | 7368 |
| 571 | 20250325 | 091700 | 10155261775 | 39700 | 39700 | 39750 | 39650 | 3948 |
| 572 | 20250325 | 091600 | 9998569325 | 39700 | 39700 | 39850 | 39650 | 3582 |
| 573 | 20250325 | 091500 | 9856259225 | 39700 | 39750 | 39800 | 39550 | 6480 |
| 574 | 20250325 | 091400 | 9599408325 | 39700 | 40200 | 40250 | 39700 | 11127 |
| 575 | 20250325 | 091300 | 9155211525 | 40100 | 40250 | 40300 | 40050 | 3650 |
| 576 | 20250325 | 091200 | 9008702825 | 40300 | 40300 | 40400 | 40200 | 2844 |
| 577 | 20250325 | 091100 | 8894090825 | 40300 | 40400 | 40450 | 40100 | 4797 |
| 578 | 20250325 | 091000 | 8701032250 | 40350 | 40250 | 40450 | 40150 | 4383 |
| 579 | 20250325 | 090900 | 8524419300 | 40200 | 40250 | 40300 | 40100 | 3672 |
| 580 | 20250325 | 090800 | 8376907650 | 40250 | 40150 | 40350 | 40050 | 6365 |
| 581 | 20250325 | 090700 | 8121145400 | 40050 | 40200 | 40350 | 40050 | 9650 |
| 582 | 20250325 | 090600 | 7733071250 | 40150 | 40100 | 40400 | 40000 | 8120 |
| 583 | 20250325 | 090500 | 7407218675 | 40100 | 40400 | 40500 | 40100 | 12136 |
| 584 | 20250325 | 090400 | 6918435150 | 40350 | 40250 | 40500 | 40200 | 9693 |
| 585 | 20250325 | 090300 | 6527552125 | 40250 | 40700 | 40700 | 40200 | 16732 |
| 586 | 20250325 | 090200 | 5850634525 | 40700 | 40950 | 41450 | 40500 | 45667 |
| 587 | 20250325 | 090100 | 3981596125 | 40950 | 40750 | 41050 | 40650 | 20832 |
| 588 | 20250325 | 090000 | 3130906650 | 40900 | 41150 | 41450 | 40700 | 76101 |