33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 191100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 2352 |
| 3 | 20250325 | 191000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20250325 | 190900 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20250325 | 190800 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20250325 | 190700 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20250325 | 190600 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20250325 | 190500 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20250325 | 190400 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20250325 | 190300 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20250325 | 190200 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20250325 | 190100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20250325 | 190000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20250325 | 185900 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20250325 | 185800 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20250325 | 185700 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20250325 | 185600 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20250325 | 185500 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20250325 | 185400 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20250325 | 185300 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20250325 | 185200 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20250325 | 185100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20250325 | 185000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20250325 | 184900 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20250325 | 184800 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20250325 | 184700 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20250325 | 184600 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20250325 | 184500 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20250325 | 184400 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20250325 | 184300 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20250325 | 184200 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20250325 | 184100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 2352 |
| 33 | 20250325 | 184000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20250325 | 183900 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20250325 | 183800 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20250325 | 183700 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20250325 | 183600 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20250325 | 183500 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20250325 | 183400 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20250325 | 183300 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20250325 | 183200 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20250325 | 183100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20250325 | 183000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20250325 | 182900 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20250325 | 182800 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20250325 | 182700 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20250325 | 182600 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20250325 | 182500 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20250325 | 182400 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20250325 | 182300 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20250325 | 182200 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20250325 | 182100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20250325 | 182000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20250325 | 181900 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20250325 | 181800 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20250325 | 181700 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20250325 | 181600 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20250325 | 181500 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20250325 | 181400 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20250325 | 181300 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20250325 | 181200 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20250325 | 181100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 2352 |
| 63 | 20250325 | 181000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20250325 | 180900 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20250325 | 180800 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20250325 | 180700 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20250325 | 180600 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20250325 | 180500 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20250325 | 180400 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20250325 | 180300 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20250325 | 180200 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20250325 | 180100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20250325 | 180000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20250325 | 175900 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20250325 | 175800 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20250325 | 175700 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20250325 | 175600 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20250325 | 175500 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20250325 | 175400 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20250325 | 175300 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20250325 | 175200 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20250325 | 175100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20250325 | 175000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20250325 | 174900 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20250325 | 174800 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20250325 | 174700 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20250325 | 174600 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20250325 | 174500 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20250325 | 174400 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20250325 | 174300 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20250325 | 174200 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20250325 | 174100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 2352 |
| 93 | 20250325 | 174000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20250325 | 173900 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20250325 | 173800 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20250325 | 173700 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20250325 | 173600 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20250325 | 173500 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20250325 | 173400 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20250325 | 173300 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20250325 | 173200 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20250325 | 173100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20250325 | 173000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20250325 | 172900 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20250325 | 172800 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20250325 | 172700 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20250325 | 172600 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20250325 | 172500 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20250325 | 172400 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20250325 | 172300 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20250325 | 172200 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20250325 | 172100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20250325 | 172000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20250325 | 171900 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20250325 | 171800 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20250325 | 171700 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20250325 | 171600 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20250325 | 171500 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20250325 | 171400 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20250325 | 171300 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20250325 | 171200 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20250325 | 171100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 2352 |
| 123 | 20250325 | 171000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20250325 | 170900 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20250325 | 170800 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20250325 | 170700 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20250325 | 170600 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20250325 | 170500 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20250325 | 170400 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20250325 | 170300 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20250325 | 170200 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20250325 | 170100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20250325 | 170000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20250325 | 165900 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20250325 | 165800 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20250325 | 165700 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20250325 | 165600 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20250325 | 165500 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20250325 | 165400 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20250325 | 165300 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20250325 | 165200 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20250325 | 165100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20250325 | 165000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20250325 | 164900 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20250325 | 164800 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20250325 | 164700 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20250325 | 164600 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20250325 | 164500 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20250325 | 164400 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20250325 | 164300 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20250325 | 164200 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20250325 | 164100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 2352 |
| 153 | 20250325 | 164000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20250325 | 163900 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20250325 | 163800 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20250325 | 163700 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20250325 | 163600 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20250325 | 163500 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20250325 | 163400 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20250325 | 163300 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20250325 | 163200 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20250325 | 163100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20250325 | 163000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20250325 | 162900 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20250325 | 162800 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20250325 | 162700 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20250325 | 162600 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20250325 | 162500 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20250325 | 162400 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20250325 | 162300 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20250325 | 162200 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20250325 | 162100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20250325 | 162000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20250325 | 161900 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20250325 | 161800 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20250325 | 161700 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20250325 | 161600 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20250325 | 161500 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20250325 | 161400 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20250325 | 161300 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20250325 | 161200 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20250325 | 161100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 2352 |
| 183 | 20250325 | 161000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20250325 | 160900 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20250325 | 160800 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20250325 | 160700 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20250325 | 160600 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20250325 | 160500 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20250325 | 160400 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20250325 | 160300 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20250325 | 160200 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20250325 | 160100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20250325 | 160000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20250325 | 155900 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20250325 | 155800 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20250325 | 155700 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20250325 | 155600 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20250325 | 155500 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20250325 | 155400 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20250325 | 155300 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20250325 | 155200 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20250325 | 155100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20250325 | 155000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20250325 | 154900 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20250325 | 154800 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20250325 | 154700 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20250325 | 154600 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20250325 | 154500 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20250325 | 154400 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20250325 | 154300 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20250325 | 154200 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20250325 | 154100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 2352 |
| 213 | 20250325 | 154000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20250325 | 153900 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20250325 | 153800 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20250325 | 153700 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20250325 | 153600 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20250325 | 153500 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20250325 | 153400 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20250325 | 153300 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20250325 | 153200 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20250325 | 153100 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20250325 | 153000 | 8563528875 | 39000 | 39000 | 39000 | 39000 | 2352 |
| 224 | 20250325 | 152900 | 8471800875 | 38975 | 38975 | 38975 | 38975 | 0 |
| 225 | 20250325 | 152800 | 8471800875 | 38975 | 38975 | 38975 | 38975 | 0 |
| 226 | 20250325 | 152700 | 8471800875 | 38975 | 38975 | 38975 | 38975 | 0 |
| 227 | 20250325 | 152600 | 8471800875 | 38975 | 38975 | 38975 | 38975 | 0 |
| 228 | 20250325 | 152500 | 8471800875 | 38975 | 38975 | 38975 | 38975 | 0 |
| 229 | 20250325 | 152400 | 8471800875 | 38975 | 38975 | 38975 | 38975 | 0 |
| 230 | 20250325 | 152300 | 8471800875 | 38975 | 38975 | 38975 | 38975 | 0 |
| 231 | 20250325 | 152200 | 8471800875 | 38975 | 38975 | 38975 | 38975 | 0 |
| 232 | 20250325 | 152100 | 8471800875 | 38975 | 38975 | 38975 | 38975 | 0 |
| 233 | 20250325 | 152000 | 8471800875 | 38975 | 38975 | 38975 | 38975 | 0 |
| 234 | 20250325 | 151900 | 8471800875 | 38975 | 39000 | 39000 | 38950 | 2301 |
| 235 | 20250325 | 151800 | 8382114575 | 39000 | 39000 | 39000 | 38950 | 1995 |
| 236 | 20250325 | 151700 | 8304343375 | 38950 | 39025 | 39050 | 38950 | 1616 |
| 237 | 20250325 | 151600 | 8241367500 | 39000 | 39000 | 39050 | 38950 | 1013 |
| 238 | 20250325 | 151500 | 8201858900 | 39000 | 39000 | 39000 | 38900 | 1486 |
| 239 | 20250325 | 151400 | 8143929350 | 38900 | 39000 | 39000 | 38900 | 863 |
| 240 | 20250325 | 151300 | 8110307150 | 39000 | 39000 | 39000 | 38950 | 268 |
| 241 | 20250325 | 151200 | 8099866400 | 39000 | 38950 | 39000 | 38950 | 254 |
| 242 | 20250325 | 151100 | 8089972400 | 38950 | 38950 | 39000 | 38950 | 182 |
| 243 | 20250325 | 151000 | 8082879800 | 39000 | 39000 | 39050 | 38950 | 541 |
| 244 | 20250325 | 150900 | 8061765050 | 39000 | 39000 | 39100 | 39000 | 746 |
| 245 | 20250325 | 150800 | 8032650550 | 39000 | 38950 | 39000 | 38950 | 649 |
| 246 | 20250325 | 150700 | 8007371300 | 38975 | 38975 | 38975 | 38950 | 240 |
| 247 | 20250325 | 150600 | 7998022675 | 38950 | 39000 | 39000 | 38950 | 2283 |
| 248 | 20250325 | 150500 | 7908991650 | 39050 | 39100 | 39100 | 39050 | 824 |
| 249 | 20250325 | 150400 | 7876808500 | 39150 | 39100 | 39150 | 39100 | 39 |
| 250 | 20250325 | 150300 | 7875283450 | 39100 | 39150 | 39200 | 39100 | 164 |
| 251 | 20250325 | 150200 | 7868862750 | 39150 | 39050 | 39150 | 39050 | 521 |
| 252 | 20250325 | 150100 | 7848485750 | 39050 | 39100 | 39100 | 39050 | 273 |
| 253 | 20250325 | 150000 | 7837811550 | 39100 | 39150 | 39150 | 39050 | 35 |
| 254 | 20250325 | 145900 | 7836442600 | 39100 | 39200 | 39200 | 39100 | 768 |
| 255 | 20250325 | 145800 | 7806380600 | 39200 | 39150 | 39200 | 39150 | 106 |
| 256 | 20250325 | 145700 | 7802228950 | 39150 | 39200 | 39250 | 39150 | 630 |
| 257 | 20250325 | 145600 | 7777545200 | 39200 | 39200 | 39200 | 39150 | 296 |
| 258 | 20250325 | 145500 | 7765948200 | 39200 | 39200 | 39250 | 39200 | 186 |
| 259 | 20250325 | 145400 | 7758655300 | 39200 | 39200 | 39200 | 39150 | 455 |
| 260 | 20250325 | 145300 | 7740835050 | 39200 | 39250 | 39250 | 39200 | 547 |
| 261 | 20250325 | 145200 | 7719391550 | 39200 | 39150 | 39200 | 39150 | 301 |
| 262 | 20250325 | 145100 | 7707593750 | 39150 | 39050 | 39150 | 39050 | 198 |
| 263 | 20250325 | 145000 | 7699846550 | 39000 | 39100 | 39150 | 39000 | 626 |
| 264 | 20250325 | 144900 | 7675383800 | 39050 | 39100 | 39150 | 39000 | 1524 |
| 265 | 20250325 | 144800 | 7615822350 | 39100 | 39150 | 39150 | 39100 | 232 |
| 266 | 20250325 | 144700 | 7606740050 | 39100 | 39000 | 39100 | 39000 | 1027 |
| 267 | 20250325 | 144600 | 7566652850 | 38950 | 38900 | 39000 | 38900 | 190 |
| 268 | 20250325 | 144500 | 7559261700 | 38900 | 38950 | 38950 | 38900 | 423 |
| 269 | 20250325 | 144400 | 7542791350 | 38950 | 38900 | 38950 | 38900 | 203 |
| 270 | 20250325 | 144300 | 7534888550 | 38850 | 38900 | 38900 | 38850 | 399 |
| 271 | 20250325 | 144200 | 7519383150 | 38850 | 38900 | 38900 | 38850 | 449 |
| 272 | 20250325 | 144100 | 7501930050 | 38900 | 38800 | 38950 | 38800 | 1352 |
| 273 | 20250325 | 144000 | 7449392250 | 38850 | 38850 | 38850 | 38750 | 124 |
| 274 | 20250325 | 143900 | 7444582950 | 38700 | 38700 | 38800 | 38700 | 2442 |
| 275 | 20250325 | 143800 | 7349968950 | 38750 | 38750 | 38750 | 38750 | 184 |
| 276 | 20250325 | 143700 | 7342838950 | 38750 | 38750 | 38750 | 38750 | 251 |
| 277 | 20250325 | 143600 | 7333112700 | 38750 | 38700 | 38750 | 38700 | 100 |
| 278 | 20250325 | 143500 | 7329241500 | 38600 | 38800 | 38800 | 38600 | 137 |
| 279 | 20250325 | 143400 | 7323943300 | 38800 | 38750 | 38800 | 38650 | 327 |
| 280 | 20250325 | 143300 | 7311289550 | 38750 | 38750 | 38800 | 38750 | 98 |
| 281 | 20250325 | 143200 | 7307491900 | 38750 | 38650 | 38800 | 38650 | 524 |
| 282 | 20250325 | 143100 | 7287207150 | 38600 | 38600 | 38600 | 38600 | 320 |
| 283 | 20250325 | 143000 | 7274855150 | 38600 | 38650 | 38650 | 38600 | 67 |
| 284 | 20250325 | 142900 | 7272268900 | 38650 | 38550 | 38650 | 38550 | 676 |
| 285 | 20250325 | 142800 | 7246188950 | 38500 | 38500 | 38500 | 38500 | 304 |
| 286 | 20250325 | 142700 | 7234484950 | 38400 | 38500 | 38500 | 38400 | 88 |
| 287 | 20250325 | 142600 | 7231105050 | 38500 | 38500 | 38550 | 38500 | 628 |
| 288 | 20250325 | 142500 | 7206927000 | 38500 | 38550 | 38550 | 38500 | 176 |
| 289 | 20250325 | 142400 | 7200144100 | 38550 | 38500 | 38550 | 38500 | 214 |
| 290 | 20250325 | 142300 | 7191903175 | 38525 | 38550 | 38550 | 38500 | 303 |
| 291 | 20250325 | 142200 | 7180232750 | 38500 | 38600 | 38600 | 38500 | 232 |
| 292 | 20250325 | 142100 | 7171299100 | 38600 | 38550 | 38600 | 38550 | 150 |
| 293 | 20250325 | 142000 | 7165509450 | 38550 | 38550 | 38550 | 38500 | 94 |
| 294 | 20250325 | 141900 | 7161885800 | 38500 | 38500 | 38500 | 38500 | 26 |
| 295 | 20250325 | 141800 | 7160884800 | 38400 | 38500 | 38500 | 38400 | 490 |
| 296 | 20250325 | 141700 | 7142059700 | 38500 | 38450 | 38500 | 38400 | 514 |
| 297 | 20250325 | 141600 | 7122293975 | 38450 | 38500 | 38500 | 38450 | 84 |
| 298 | 20250325 | 141500 | 7119060975 | 38500 | 38450 | 38500 | 38450 | 51 |
| 299 | 20250325 | 141400 | 7117097575 | 38450 | 38500 | 38500 | 38450 | 149 |
| 300 | 20250325 | 141300 | 7111362475 | 38500 | 38550 | 38550 | 38500 | 64 |
| 301 | 20250325 | 141200 | 7108895725 | 38550 | 38600 | 38600 | 38550 | 287 |
| 302 | 20250325 | 141100 | 7097822725 | 38600 | 38600 | 38600 | 38550 | 169 |
| 303 | 20250325 | 141000 | 7091299375 | 38600 | 38500 | 38600 | 38500 | 99 |
| 304 | 20250325 | 140900 | 7087482875 | 38500 | 38500 | 38500 | 38500 | 23 |
| 305 | 20250325 | 140800 | 7086597375 | 38550 | 38500 | 38600 | 38450 | 656 |
| 306 | 20250325 | 140700 | 7061334625 | 38450 | 38450 | 38450 | 38400 | 371 |
| 307 | 20250325 | 140600 | 7047070875 | 38400 | 38450 | 38450 | 38400 | 91 |
| 308 | 20250325 | 140500 | 7043576425 | 38400 | 38400 | 38450 | 38400 | 285 |
| 309 | 20250325 | 140400 | 7032623725 | 38400 | 38400 | 38400 | 38300 | 596 |
| 310 | 20250325 | 140300 | 7009760525 | 38450 | 38300 | 38450 | 38300 | 102 |
| 311 | 20250325 | 140200 | 7005853625 | 38300 | 38400 | 38400 | 38250 | 585 |
| 312 | 20250325 | 140100 | 6983451075 | 38400 | 38500 | 38500 | 38400 | 60 |
| 313 | 20250325 | 140000 | 6981145775 | 38500 | 38300 | 38500 | 38300 | 120 |
| 314 | 20250325 | 135900 | 6976540475 | 38300 | 38300 | 38300 | 38300 | 216 |
| 315 | 20250325 | 135800 | 6968267675 | 38300 | 38350 | 38350 | 38300 | 370 |
| 316 | 20250325 | 135700 | 6954092625 | 38400 | 38400 | 38400 | 38400 | 198 |
| 317 | 20250325 | 135600 | 6946489425 | 38400 | 38450 | 38450 | 38400 | 402 |
| 318 | 20250325 | 135500 | 6931046625 | 38450 | 38450 | 38450 | 38400 | 512 |
| 319 | 20250325 | 135400 | 6911368925 | 38450 | 38450 | 38450 | 38400 | 328 |
| 320 | 20250325 | 135300 | 6898764525 | 38400 | 38400 | 38400 | 38400 | 63 |
| 321 | 20250325 | 135200 | 6896345325 | 38400 | 38450 | 38450 | 38400 | 261 |
| 322 | 20250325 | 135100 | 6886320475 | 38450 | 38450 | 38450 | 38450 | 300 |
| 323 | 20250325 | 135000 | 6874785475 | 38450 | 38450 | 38450 | 38450 | 284 |
| 324 | 20250325 | 134900 | 6863865675 | 38450 | 38450 | 38450 | 38400 | 590 |
| 325 | 20250325 | 134800 | 6841180775 | 38450 | 38450 | 38450 | 38450 | 57 |
| 326 | 20250325 | 134700 | 6838989125 | 38450 | 38400 | 38450 | 38400 | 623 |
| 327 | 20250325 | 134600 | 6815041525 | 38350 | 38350 | 38400 | 38350 | 140 |
| 328 | 20250325 | 134500 | 6809665975 | 38400 | 38400 | 38450 | 38400 | 143 |
| 329 | 20250325 | 134400 | 6804173775 | 38400 | 38350 | 38450 | 38350 | 161 |
| 330 | 20250325 | 134300 | 6797997925 | 38400 | 38400 | 38450 | 38400 | 105 |
| 331 | 20250325 | 134200 | 6793965525 | 38400 | 38400 | 38400 | 38400 | 64 |
| 332 | 20250325 | 134100 | 6791507925 | 38300 | 38300 | 38350 | 38300 | 295 |
| 333 | 20250325 | 134000 | 6780206475 | 38300 | 38300 | 38300 | 38250 | 47 |
| 334 | 20250325 | 133900 | 6778407075 | 38300 | 38300 | 38300 | 38250 | 97 |
| 335 | 20250325 | 133800 | 6774692225 | 38300 | 38300 | 38300 | 38300 | 25 |
| 336 | 20250325 | 133700 | 6773734725 | 38250 | 38300 | 38300 | 38250 | 356 |
| 337 | 20250325 | 133600 | 6760101475 | 38300 | 38200 | 38300 | 38200 | 1519 |
| 338 | 20250325 | 133500 | 6702067175 | 38200 | 38250 | 38250 | 38200 | 151 |
| 339 | 20250325 | 133400 | 6696298925 | 38200 | 38250 | 38250 | 38200 | 1171 |
| 340 | 20250325 | 133300 | 6651555425 | 38250 | 38300 | 38300 | 38250 | 214 |
| 341 | 20250325 | 133200 | 6643359750 | 38300 | 38250 | 38350 | 38200 | 1017 |
| 342 | 20250325 | 133100 | 6604424900 | 38250 | 38200 | 38250 | 38175 | 1130 |
| 343 | 20250325 | 133000 | 6561256000 | 38150 | 38250 | 38250 | 38150 | 557 |
| 344 | 20250325 | 132900 | 6539995700 | 38200 | 38200 | 38200 | 38200 | 1346 |
| 345 | 20250325 | 132800 | 6488578500 | 38250 | 38300 | 38300 | 38250 | 933 |
| 346 | 20250325 | 132700 | 6452891000 | 38300 | 38300 | 38300 | 38300 | 196 |
| 347 | 20250325 | 132600 | 6445384200 | 38350 | 38300 | 38350 | 38250 | 643 |
| 348 | 20250325 | 132500 | 6420766300 | 38300 | 38250 | 38300 | 38250 | 68 |
| 349 | 20250325 | 132400 | 6418164800 | 38250 | 38300 | 38300 | 38250 | 459 |
| 350 | 20250325 | 132300 | 6400599500 | 38300 | 38350 | 38350 | 38250 | 240 |
| 351 | 20250325 | 132200 | 6391407000 | 38350 | 38300 | 38400 | 38300 | 360 |
| 352 | 20250325 | 132100 | 6377614300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 353 | 20250325 | 132000 | 6377614300 | 38300 | 38250 | 38300 | 38250 | 201 |
| 354 | 20250325 | 131900 | 6369922300 | 38250 | 38250 | 38350 | 38250 | 1085 |
| 355 | 20250325 | 131800 | 6328420450 | 38300 | 38350 | 38400 | 38300 | 556 |
| 356 | 20250325 | 131700 | 6307117450 | 38300 | 38300 | 38400 | 38300 | 178 |
| 357 | 20250325 | 131600 | 6300299150 | 38300 | 38500 | 38500 | 38300 | 959 |
| 358 | 20250325 | 131500 | 6263509150 | 38450 | 38450 | 38500 | 38450 | 320 |
| 359 | 20250325 | 131400 | 6251205000 | 38450 | 38450 | 38450 | 38450 | 221 |
| 360 | 20250325 | 131300 | 6242707550 | 38450 | 38450 | 38450 | 38450 | 35 |
| 361 | 20250325 | 131200 | 6241361800 | 38450 | 38450 | 38450 | 38450 | 158 |
| 362 | 20250325 | 131100 | 6235286700 | 38450 | 38400 | 38450 | 38400 | 119 |
| 363 | 20250325 | 131000 | 6230716600 | 38400 | 38450 | 38450 | 38400 | 125 |
| 364 | 20250325 | 130900 | 6225915900 | 38500 | 38450 | 38500 | 38450 | 403 |
| 365 | 20250325 | 130800 | 6210420300 | 38450 | 38500 | 38500 | 38450 | 52 |
| 366 | 20250325 | 130700 | 6208419850 | 38500 | 38500 | 38500 | 38500 | 65 |
| 367 | 20250325 | 130600 | 6205917350 | 38600 | 38600 | 38600 | 38600 | 34 |
| 368 | 20250325 | 130500 | 6204604950 | 38600 | 38550 | 38600 | 38500 | 731 |
| 369 | 20250325 | 130400 | 6176461300 | 38550 | 38550 | 38550 | 38550 | 137 |
| 370 | 20250325 | 130300 | 6171179950 | 38550 | 38550 | 38550 | 38500 | 39 |
| 371 | 20250325 | 130200 | 6169676850 | 38500 | 38550 | 38550 | 38500 | 218 |
| 372 | 20250325 | 130100 | 6161273050 | 38600 | 38550 | 38600 | 38550 | 378 |
| 373 | 20250325 | 130000 | 6146698650 | 38600 | 38600 | 38600 | 38600 | 331 |
| 374 | 20250325 | 125900 | 6133922050 | 38600 | 38600 | 38600 | 38600 | 256 |
| 375 | 20250325 | 125800 | 6124040450 | 38600 | 38600 | 38600 | 38600 | 21 |
| 376 | 20250325 | 125700 | 6123229850 | 38600 | 38625 | 38625 | 38600 | 168 |
| 377 | 20250325 | 125600 | 6116744900 | 38650 | 38650 | 38650 | 38650 | 365 |
| 378 | 20250325 | 125500 | 6102637650 | 38600 | 38650 | 38650 | 38600 | 167 |
| 379 | 20250325 | 125400 | 6096183850 | 38650 | 38650 | 38650 | 38650 | 5 |
| 380 | 20250325 | 125300 | 6095990600 | 38650 | 38600 | 38650 | 38600 | 232 |
| 381 | 20250325 | 125200 | 6087027900 | 38600 | 38650 | 38650 | 38550 | 4 |
| 382 | 20250325 | 125100 | 6086873500 | 38650 | 38450 | 38650 | 38450 | 425 |
| 383 | 20250325 | 125000 | 6070468250 | 38400 | 38450 | 38500 | 38400 | 353 |
| 384 | 20250325 | 124900 | 6056897150 | 38450 | 38450 | 38450 | 38450 | 187 |
| 385 | 20250325 | 124800 | 6049707000 | 38450 | 38450 | 38450 | 38400 | 380 |
| 386 | 20250325 | 124700 | 6035109950 | 38400 | 38550 | 38550 | 38400 | 514 |
| 387 | 20250325 | 124600 | 6015328700 | 38600 | 38500 | 38600 | 38500 | 170 |
| 388 | 20250325 | 124500 | 6008783525 | 38500 | 38550 | 38550 | 38500 | 84 |
| 389 | 20250325 | 124400 | 6005546625 | 38600 | 38600 | 38650 | 38600 | 137 |
| 390 | 20250325 | 124300 | 6000255925 | 38600 | 38550 | 38600 | 38550 | 240 |
| 391 | 20250325 | 124200 | 5990998875 | 38600 | 38650 | 38650 | 38600 | 254 |
| 392 | 20250325 | 124100 | 5981188775 | 38650 | 38600 | 38650 | 38600 | 34 |
| 393 | 20250325 | 124000 | 5979874875 | 38650 | 38650 | 38700 | 38650 | 297 |
| 394 | 20250325 | 123900 | 5968395325 | 38650 | 38700 | 38750 | 38650 | 100 |
| 395 | 20250325 | 123800 | 5964525475 | 38700 | 38650 | 38750 | 38650 | 55 |
| 396 | 20250325 | 123700 | 5962396325 | 38650 | 38650 | 38650 | 38650 | 377 |
| 397 | 20250325 | 123600 | 5947825275 | 38700 | 38650 | 38700 | 38650 | 35 |
| 398 | 20250325 | 123500 | 5946472475 | 38700 | 38700 | 38700 | 38650 | 369 |
| 399 | 20250325 | 123400 | 5932201875 | 38700 | 38750 | 38750 | 38650 | 830 |
| 400 | 20250325 | 123300 | 5900069350 | 38750 | 38750 | 38750 | 38700 | 316 |
| 401 | 20250325 | 123200 | 5887824700 | 38750 | 38700 | 38750 | 38650 | 130 |
| 402 | 20250325 | 123100 | 5882793900 | 38650 | 38750 | 38750 | 38600 | 89 |
| 403 | 20250325 | 123000 | 5879356600 | 38600 | 38650 | 38750 | 38600 | 721 |
| 404 | 20250325 | 122900 | 5851469450 | 38650 | 38650 | 38650 | 38650 | 44 |
| 405 | 20250325 | 122800 | 5849768850 | 38650 | 38600 | 38650 | 38600 | 209 |
| 406 | 20250325 | 122700 | 5841695850 | 38600 | 38600 | 38600 | 38600 | 56 |
| 407 | 20250325 | 122600 | 5839534250 | 38500 | 38550 | 38550 | 38500 | 340 |
| 408 | 20250325 | 122500 | 5826430650 | 38600 | 38600 | 38600 | 38600 | 178 |
| 409 | 20250325 | 122400 | 5819559850 | 38600 | 38700 | 38700 | 38600 | 809 |
| 410 | 20250325 | 122300 | 5788287450 | 38700 | 38650 | 38700 | 38650 | 241 |
| 411 | 20250325 | 122200 | 5778961750 | 38750 | 38700 | 38750 | 38700 | 287 |
| 412 | 20250325 | 122100 | 5767847825 | 38700 | 38700 | 38700 | 38700 | 90 |
| 413 | 20250325 | 122000 | 5764364825 | 38600 | 38600 | 38700 | 38550 | 352 |
| 414 | 20250325 | 121900 | 5750780725 | 38600 | 38700 | 38700 | 38600 | 142 |
| 415 | 20250325 | 121800 | 5745297425 | 38700 | 38600 | 38700 | 38600 | 359 |
| 416 | 20250325 | 121700 | 5731410625 | 38550 | 38650 | 38650 | 38550 | 205 |
| 417 | 20250325 | 121600 | 5723505475 | 38650 | 38600 | 38650 | 38600 | 240 |
| 418 | 20250325 | 121500 | 5714235875 | 38600 | 38600 | 38600 | 38600 | 33 |
| 419 | 20250325 | 121400 | 5712962075 | 38600 | 38600 | 38600 | 38600 | 504 |
| 420 | 20250325 | 121300 | 5693507675 | 38600 | 38650 | 38650 | 38600 | 74 |
| 421 | 20250325 | 121200 | 5690650025 | 38600 | 38525 | 38600 | 38525 | 325 |
| 422 | 20250325 | 121100 | 5678107675 | 38550 | 38550 | 38550 | 38550 | 375 |
| 423 | 20250325 | 121000 | 5663651425 | 38500 | 38500 | 38500 | 38500 | 162 |
| 424 | 20250325 | 120900 | 5657414425 | 38500 | 38450 | 38500 | 38400 | 145 |
| 425 | 20250325 | 120800 | 5651835750 | 38450 | 38350 | 38450 | 38350 | 141 |
| 426 | 20250325 | 120700 | 5646420150 | 38350 | 38350 | 38350 | 38350 | 32 |
| 427 | 20250325 | 120600 | 5645192950 | 38300 | 38350 | 38350 | 38300 | 69 |
| 428 | 20250325 | 120500 | 5642547050 | 38350 | 38300 | 38350 | 38300 | 107 |
| 429 | 20250325 | 120400 | 5638448900 | 38300 | 38400 | 38400 | 38300 | 441 |
| 430 | 20250325 | 120300 | 5621551700 | 38500 | 38400 | 38500 | 38350 | 240 |
| 431 | 20250325 | 120200 | 5612340550 | 38400 | 38450 | 38500 | 38400 | 309 |
| 432 | 20250325 | 120100 | 5600466650 | 38450 | 38500 | 38500 | 38450 | 114 |
| 433 | 20250325 | 120000 | 5596082175 | 38400 | 38400 | 38550 | 38400 | 331 |
| 434 | 20250325 | 115900 | 5583360175 | 38400 | 38500 | 38500 | 38400 | 218 |
| 435 | 20250325 | 115800 | 5574976850 | 38500 | 38400 | 38500 | 38400 | 722 |
| 436 | 20250325 | 115700 | 5547195150 | 38400 | 38350 | 38400 | 38350 | 347 |
| 437 | 20250325 | 115600 | 5533875000 | 38350 | 38300 | 38350 | 38300 | 526 |
| 438 | 20250325 | 115500 | 5513723800 | 38250 | 38150 | 38250 | 38150 | 1182 |
| 439 | 20250325 | 115400 | 5468553650 | 38200 | 38200 | 38250 | 38200 | 546 |
| 440 | 20250325 | 115300 | 5447695900 | 38250 | 38200 | 38250 | 38150 | 1482 |
| 441 | 20250325 | 115200 | 5391123250 | 38250 | 38200 | 38300 | 38200 | 618 |
| 442 | 20250325 | 115100 | 5367498050 | 38250 | 38300 | 38350 | 38200 | 335 |
| 443 | 20250325 | 115000 | 5354683600 | 38350 | 38400 | 38400 | 38150 | 2119 |
| 444 | 20250325 | 114900 | 5273635900 | 38350 | 38450 | 38450 | 38350 | 595 |
| 445 | 20250325 | 114800 | 5250791975 | 38450 | 38450 | 38450 | 38400 | 229 |
| 446 | 20250325 | 114700 | 5241989375 | 38450 | 38550 | 38550 | 38450 | 596 |
| 447 | 20250325 | 114600 | 5219030575 | 38550 | 38600 | 38600 | 38550 | 245 |
| 448 | 20250325 | 114500 | 5209585475 | 38550 | 38475 | 38650 | 38425 | 448 |
| 449 | 20250325 | 114400 | 5192317050 | 38400 | 38400 | 38500 | 38400 | 1186 |
| 450 | 20250325 | 114300 | 5146743050 | 38400 | 38500 | 38500 | 38400 | 507 |
| 451 | 20250325 | 114200 | 5127243500 | 38550 | 38550 | 38650 | 38450 | 273 |
| 452 | 20250325 | 114100 | 5116722800 | 38650 | 38550 | 38650 | 38350 | 823 |
| 453 | 20250325 | 114000 | 5085012850 | 38550 | 38450 | 38550 | 38400 | 105 |
| 454 | 20250325 | 113900 | 5080978650 | 38450 | 38500 | 38550 | 38450 | 828 |
| 455 | 20250325 | 113800 | 5049111150 | 38600 | 38450 | 38600 | 38400 | 1114 |
| 456 | 20250325 | 113700 | 5006246200 | 38500 | 38250 | 38500 | 38200 | 2195 |
| 457 | 20250325 | 113600 | 4922125600 | 38150 | 38500 | 38550 | 38150 | 3718 |
| 458 | 20250325 | 113500 | 4779511500 | 38500 | 38550 | 38600 | 38500 | 2971 |
| 459 | 20250325 | 113400 | 4665089800 | 38550 | 38600 | 38600 | 38550 | 1293 |
| 460 | 20250325 | 113300 | 4615244100 | 38600 | 38650 | 38700 | 38550 | 535 |
| 461 | 20250325 | 113200 | 4594581800 | 38700 | 38750 | 38750 | 38600 | 1693 |
| 462 | 20250325 | 113100 | 4529184200 | 38700 | 38750 | 38750 | 38650 | 228 |
| 463 | 20250325 | 113000 | 4520361250 | 38750 | 38800 | 38800 | 38650 | 1324 |
| 464 | 20250325 | 112900 | 4469107850 | 38800 | 38800 | 38800 | 38750 | 22 |
| 465 | 20250325 | 112800 | 4468254300 | 38800 | 38850 | 38850 | 38800 | 100 |
| 466 | 20250325 | 112700 | 4464372100 | 38850 | 38850 | 38850 | 38750 | 311 |
| 467 | 20250325 | 112600 | 4452305500 | 38850 | 38850 | 38950 | 38850 | 141 |
| 468 | 20250325 | 112500 | 4446827550 | 38850 | 38950 | 38950 | 38750 | 113 |
| 469 | 20250325 | 112400 | 4442444200 | 38900 | 38800 | 38950 | 38750 | 1295 |
| 470 | 20250325 | 112300 | 4392191600 | 38800 | 38950 | 38950 | 38800 | 738 |
| 471 | 20250325 | 112200 | 4363547600 | 38900 | 38800 | 38900 | 38800 | 388 |
| 472 | 20250325 | 112100 | 4348474325 | 38800 | 38725 | 38800 | 38725 | 55 |
| 473 | 20250325 | 112000 | 4346343850 | 38800 | 38800 | 38800 | 38700 | 2470 |
| 474 | 20250325 | 111900 | 4250723400 | 38950 | 38850 | 38950 | 38750 | 902 |
| 475 | 20250325 | 111800 | 4215733450 | 38850 | 38750 | 38850 | 38750 | 655 |
| 476 | 20250325 | 111700 | 4190346550 | 38750 | 38800 | 38850 | 38700 | 1141 |
| 477 | 20250325 | 111600 | 4146126450 | 38750 | 38900 | 38900 | 38750 | 1641 |
| 478 | 20250325 | 111500 | 4082400675 | 38900 | 38950 | 38950 | 38900 | 603 |
| 479 | 20250325 | 111400 | 4058938225 | 38900 | 39050 | 39050 | 38900 | 3142 |
| 480 | 20250325 | 111300 | 3936421075 | 39050 | 39200 | 39200 | 39000 | 2879 |
| 481 | 20250325 | 111200 | 3823819450 | 39200 | 39200 | 39250 | 39200 | 569 |
| 482 | 20250325 | 111100 | 3801513350 | 39200 | 39300 | 39300 | 39200 | 720 |
| 483 | 20250325 | 111000 | 3773254750 | 39300 | 39300 | 39300 | 39250 | 53 |
| 484 | 20250325 | 110900 | 3771173550 | 39300 | 39350 | 39400 | 39200 | 1539 |
| 485 | 20250325 | 110800 | 3710717000 | 39350 | 39350 | 39350 | 39300 | 515 |
| 486 | 20250325 | 110700 | 3690451800 | 39350 | 39450 | 39450 | 39350 | 1767 |
| 487 | 20250325 | 110600 | 3620808100 | 39500 | 39500 | 39500 | 39450 | 144 |
| 488 | 20250325 | 110500 | 3615122350 | 39450 | 39550 | 39550 | 39450 | 926 |
| 489 | 20250325 | 110400 | 3578547000 | 39550 | 39550 | 39550 | 39550 | 347 |
| 490 | 20250325 | 110300 | 3564823150 | 39550 | 39500 | 39550 | 39500 | 522 |
| 491 | 20250325 | 110200 | 3544199100 | 39500 | 39450 | 39500 | 39450 | 282 |
| 492 | 20250325 | 110100 | 3533063900 | 39400 | 39500 | 39500 | 39400 | 179 |
| 493 | 20250325 | 110000 | 3526004450 | 39500 | 39450 | 39500 | 39400 | 363 |
| 494 | 20250325 | 105900 | 3511692250 | 39500 | 39450 | 39500 | 39450 | 442 |
| 495 | 20250325 | 105800 | 3494254850 | 39500 | 39450 | 39500 | 39450 | 48 |
| 496 | 20250325 | 105700 | 3492360425 | 39450 | 39500 | 39525 | 39450 | 547 |
| 497 | 20250325 | 105600 | 3470759825 | 39500 | 39500 | 39525 | 39500 | 206 |
| 498 | 20250325 | 105500 | 3462622550 | 39550 | 39575 | 39575 | 39550 | 140 |
| 499 | 20250325 | 105400 | 3457085525 | 39550 | 39550 | 39575 | 39550 | 30 |
| 500 | 20250325 | 105300 | 3455898975 | 39600 | 39600 | 39600 | 39600 | 88 |
| 501 | 20250325 | 105200 | 3452414175 | 39500 | 39500 | 39550 | 39500 | 727 |
| 502 | 20250325 | 105100 | 3423694125 | 39550 | 39600 | 39600 | 39500 | 622 |
| 503 | 20250325 | 105000 | 3399096175 | 39600 | 39650 | 39650 | 39550 | 1617 |
| 504 | 20250325 | 104900 | 3335079325 | 39650 | 39700 | 39700 | 39650 | 346 |
| 505 | 20250325 | 104800 | 3321352825 | 39700 | 39650 | 39700 | 39600 | 234 |
| 506 | 20250325 | 104700 | 3312074225 | 39600 | 39600 | 39600 | 39600 | 12 |
| 507 | 20250325 | 104600 | 3311599025 | 39600 | 39600 | 39600 | 39600 | 248 |
| 508 | 20250325 | 104500 | 3301778225 | 39600 | 39700 | 39700 | 39600 | 327 |
| 509 | 20250325 | 104400 | 3288802475 | 39750 | 39700 | 39750 | 39700 | 48 |
| 510 | 20250325 | 104300 | 3286896375 | 39700 | 39650 | 39700 | 39650 | 468 |
| 511 | 20250325 | 104200 | 3268334675 | 39650 | 39650 | 39650 | 39650 | 14 |
| 512 | 20250325 | 104100 | 3267779575 | 39650 | 39650 | 39650 | 39650 | 123 |
| 513 | 20250325 | 104000 | 3262902625 | 39650 | 39750 | 39750 | 39600 | 497 |
| 514 | 20250325 | 103900 | 3243188225 | 39700 | 39700 | 39700 | 39700 | 82 |
| 515 | 20250325 | 103800 | 3239932825 | 39750 | 39750 | 39750 | 39700 | 45 |
| 516 | 20250325 | 103700 | 3238145325 | 39750 | 39750 | 39750 | 39700 | 85 |
| 517 | 20250325 | 103600 | 3234766825 | 39750 | 39750 | 39750 | 39750 | 268 |
| 518 | 20250325 | 103500 | 3224113825 | 39750 | 39700 | 39750 | 39700 | 427 |
| 519 | 20250325 | 103400 | 3207144775 | 39700 | 39650 | 39700 | 39650 | 204 |
| 520 | 20250325 | 103300 | 3199056125 | 39650 | 39650 | 39650 | 39600 | 93 |
| 521 | 20250325 | 103200 | 3195368725 | 39650 | 39600 | 39650 | 39600 | 594 |
| 522 | 20250325 | 103100 | 3171816875 | 39650 | 39650 | 39650 | 39550 | 250 |
| 523 | 20250325 | 103000 | 3161905875 | 39650 | 39600 | 39700 | 39500 | 286 |
| 524 | 20250325 | 102900 | 3150577225 | 39650 | 39600 | 39650 | 39600 | 131 |
| 525 | 20250325 | 102800 | 3145388625 | 39600 | 39550 | 39600 | 39550 | 230 |
| 526 | 20250325 | 102700 | 3136291225 | 39550 | 39550 | 39600 | 39550 | 205 |
| 527 | 20250325 | 102600 | 3128183325 | 39600 | 39550 | 39600 | 39500 | 159 |
| 528 | 20250325 | 102500 | 3121894725 | 39550 | 39450 | 39550 | 39450 | 268 |
| 529 | 20250325 | 102400 | 3111307875 | 39450 | 39450 | 39500 | 39450 | 134 |
| 530 | 20250325 | 102300 | 3106017225 | 39450 | 39500 | 39500 | 39450 | 612 |
| 531 | 20250325 | 102200 | 3081858725 | 39500 | 39500 | 39500 | 39450 | 88 |
| 532 | 20250325 | 102100 | 3078383825 | 39500 | 39500 | 39500 | 39450 | 215 |
| 533 | 20250325 | 102000 | 3069897725 | 39500 | 39500 | 39500 | 39450 | 320 |
| 534 | 20250325 | 101900 | 3057262225 | 39500 | 39550 | 39550 | 39500 | 268 |
| 535 | 20250325 | 101800 | 3046675725 | 39550 | 39450 | 39550 | 39450 | 167 |
| 536 | 20250325 | 101700 | 3040073675 | 39450 | 39550 | 39550 | 39400 | 1548 |
| 537 | 20250325 | 101600 | 2978990575 | 39550 | 39550 | 39600 | 39500 | 1261 |
| 538 | 20250325 | 101500 | 2929129225 | 39550 | 39550 | 39550 | 39500 | 283 |
| 539 | 20250325 | 101400 | 2917938225 | 39550 | 39500 | 39550 | 39500 | 291 |
| 540 | 20250325 | 101300 | 2906438425 | 39500 | 39500 | 39550 | 39500 | 1315 |
| 541 | 20250325 | 101200 | 2854485525 | 39500 | 39550 | 39550 | 39500 | 146 |
| 542 | 20250325 | 101100 | 2848712800 | 39550 | 39550 | 39550 | 39500 | 496 |
| 543 | 20250325 | 101000 | 2829115700 | 39550 | 39600 | 39600 | 39550 | 1510 |
| 544 | 20250325 | 100900 | 2769362900 | 39600 | 39650 | 39700 | 39600 | 1683 |
| 545 | 20250325 | 100800 | 2702693175 | 39650 | 39700 | 39700 | 39650 | 233 |
| 546 | 20250325 | 100700 | 2693450425 | 39700 | 39700 | 39700 | 39650 | 776 |
| 547 | 20250325 | 100600 | 2662649475 | 39650 | 39650 | 39700 | 39600 | 1785 |
| 548 | 20250325 | 100500 | 2591892375 | 39700 | 39750 | 39750 | 39650 | 667 |
| 549 | 20250325 | 100400 | 2565414975 | 39800 | 39800 | 39800 | 39700 | 231 |
| 550 | 20250325 | 100300 | 2556243375 | 39700 | 39800 | 39800 | 39700 | 930 |
| 551 | 20250325 | 100200 | 2519300375 | 39800 | 39800 | 39800 | 39800 | 94 |
| 552 | 20250325 | 100100 | 2515559175 | 39800 | 39700 | 39800 | 39700 | 280 |
| 553 | 20250325 | 100000 | 2504429175 | 39700 | 39750 | 39800 | 39700 | 439 |
| 554 | 20250325 | 095900 | 2486981275 | 39750 | 39700 | 39750 | 39700 | 561 |
| 555 | 20250325 | 095800 | 2464704575 | 39700 | 39800 | 39800 | 39700 | 1459 |
| 556 | 20250325 | 095700 | 2406707725 | 39800 | 39950 | 39950 | 39800 | 1502 |
| 557 | 20250325 | 095600 | 2346855675 | 39950 | 39950 | 39950 | 39900 | 64 |
| 558 | 20250325 | 095500 | 2344299025 | 39900 | 39900 | 39950 | 39900 | 118 |
| 559 | 20250325 | 095400 | 2339590475 | 39900 | 39900 | 39925 | 39900 | 223 |
| 560 | 20250325 | 095300 | 2330692750 | 39900 | 39900 | 39950 | 39900 | 75 |
| 561 | 20250325 | 095200 | 2327699750 | 39900 | 40000 | 40000 | 39900 | 220 |
| 562 | 20250325 | 095100 | 2318905000 | 39900 | 39850 | 39900 | 39850 | 172 |
| 563 | 20250325 | 095000 | 2312042750 | 39800 | 39800 | 39900 | 39800 | 721 |
| 564 | 20250325 | 094900 | 2283317850 | 39800 | 39750 | 39800 | 39750 | 183 |
| 565 | 20250325 | 094800 | 2276034700 | 39750 | 39850 | 39850 | 39750 | 1529 |
| 566 | 20250325 | 094700 | 2215184200 | 39850 | 39900 | 39900 | 39800 | 1999 |
| 567 | 20250325 | 094600 | 2135537700 | 39850 | 39900 | 39900 | 39850 | 502 |
| 568 | 20250325 | 094500 | 2115510950 | 39850 | 39950 | 40000 | 39850 | 1766 |
| 569 | 20250325 | 094400 | 2045084050 | 40000 | 40000 | 40000 | 39950 | 939 |
| 570 | 20250325 | 094300 | 2007527825 | 40000 | 40000 | 40000 | 40000 | 73 |
| 571 | 20250325 | 094200 | 2004607825 | 39950 | 40000 | 40000 | 39900 | 201 |
| 572 | 20250325 | 094100 | 1996577775 | 40000 | 40000 | 40000 | 39950 | 220 |
| 573 | 20250325 | 094000 | 1987778575 | 40000 | 40000 | 40050 | 40000 | 814 |
| 574 | 20250325 | 093900 | 1955217775 | 39950 | 39900 | 40000 | 39900 | 900 |
| 575 | 20250325 | 093800 | 1919306775 | 39950 | 40000 | 40050 | 39950 | 703 |
| 576 | 20250325 | 093700 | 1891178375 | 40000 | 40050 | 40050 | 40000 | 410 |
| 577 | 20250325 | 093600 | 1874777825 | 40050 | 40050 | 40050 | 40050 | 231 |
| 578 | 20250325 | 093500 | 1865526275 | 40100 | 40100 | 40100 | 40050 | 87 |
| 579 | 20250325 | 093400 | 1862037725 | 40150 | 40150 | 40150 | 40150 | 62 |
| 580 | 20250325 | 093300 | 1859548425 | 40000 | 40000 | 40150 | 40000 | 1716 |
| 581 | 20250325 | 093200 | 1790851175 | 40000 | 40050 | 40050 | 40000 | 39 |
| 582 | 20250325 | 093100 | 1789290025 | 40000 | 40050 | 40050 | 40000 | 723 |
| 583 | 20250325 | 093000 | 1760368775 | 40050 | 40000 | 40075 | 40000 | 155 |
| 584 | 20250325 | 092900 | 1754161425 | 40100 | 40100 | 40150 | 40050 | 229 |
| 585 | 20250325 | 092800 | 1744976525 | 40150 | 40200 | 40200 | 40100 | 187 |
| 586 | 20250325 | 092700 | 1737466025 | 40150 | 40250 | 40250 | 40150 | 108 |
| 587 | 20250325 | 092600 | 1733126125 | 40300 | 40200 | 40300 | 40150 | 169 |
| 588 | 20250325 | 092500 | 1726322875 | 40200 | 39900 | 40300 | 39850 | 1242 |
| 589 | 20250325 | 092400 | 1676608775 | 39900 | 39950 | 39950 | 39900 | 178 |
| 590 | 20250325 | 092300 | 1669504075 | 39950 | 39950 | 39950 | 39850 | 292 |
| 591 | 20250325 | 092200 | 1657860575 | 39850 | 39900 | 39900 | 39850 | 213 |
| 592 | 20250325 | 092100 | 1649364125 | 39900 | 39900 | 39950 | 39850 | 632 |
| 593 | 20250325 | 092000 | 1624162575 | 39900 | 39850 | 39950 | 39850 | 486 |
| 594 | 20250325 | 091900 | 1604777075 | 39900 | 39900 | 39900 | 39850 | 720 |
| 595 | 20250325 | 091800 | 1576050475 | 39850 | 39900 | 39900 | 39800 | 1112 |
| 596 | 20250325 | 091700 | 1531741975 | 39900 | 39900 | 39950 | 39850 | 508 |
| 597 | 20250325 | 091600 | 1511468075 | 39950 | 39850 | 39950 | 39850 | 992 |
| 598 | 20250325 | 091500 | 1471873000 | 39900 | 39900 | 40050 | 39850 | 1970 |
| 599 | 20250325 | 091400 | 1393312950 | 39900 | 40150 | 40150 | 39900 | 2252 |
| 600 | 20250325 | 091300 | 1303173300 | 40150 | 40200 | 40250 | 40150 | 210 |
| 601 | 20250325 | 091200 | 1294730750 | 40300 | 40200 | 40300 | 40000 | 675 |
| 602 | 20250325 | 091100 | 1267617300 | 40100 | 40350 | 40350 | 40100 | 1904 |
| 603 | 20250325 | 091000 | 1190968150 | 40350 | 40300 | 40350 | 40000 | 2339 |
| 604 | 20250325 | 090900 | 1097026250 | 40150 | 40300 | 40350 | 40050 | 1809 |
| 605 | 20250325 | 090800 | 1024257500 | 40300 | 40250 | 40350 | 40250 | 839 |
| 606 | 20250325 | 090700 | 990480250 | 40250 | 40500 | 40500 | 40250 | 569 |
| 607 | 20250325 | 090600 | 967525725 | 40500 | 40250 | 40850 | 40250 | 2595 |
| 608 | 20250325 | 090500 | 862522175 | 40250 | 40200 | 40300 | 40100 | 857 |
| 609 | 20250325 | 090400 | 828022925 | 40150 | 40200 | 40300 | 40100 | 1576 |
| 610 | 20250325 | 090300 | 764674275 | 40200 | 40000 | 40250 | 39950 | 2272 |
| 611 | 20250325 | 090200 | 673557675 | 39950 | 39650 | 39950 | 39600 | 3274 |
| 612 | 20250325 | 090100 | 543516375 | 39700 | 40150 | 40200 | 39600 | 6070 |
| 613 | 20250325 | 090000 | 301356975 | 40200 | 40200 | 40300 | 39900 | 7217 |