31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 184000 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 3589 |
| 3 | 20250325 | 183900 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 4 | 20250325 | 183800 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 5 | 20250325 | 183700 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 6 | 20250325 | 183600 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 7 | 20250325 | 183500 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 8 | 20250325 | 183400 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 9 | 20250325 | 183300 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 10 | 20250325 | 183200 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 11 | 20250325 | 183100 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 12 | 20250325 | 183000 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 13 | 20250325 | 182900 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 14 | 20250325 | 182800 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 15 | 20250325 | 182700 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 16 | 20250325 | 182600 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 17 | 20250325 | 182500 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 18 | 20250325 | 182400 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 19 | 20250325 | 182300 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 20 | 20250325 | 182200 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 21 | 20250325 | 182100 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 22 | 20250325 | 182000 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 23 | 20250325 | 181900 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 24 | 20250325 | 181800 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 25 | 20250325 | 181700 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 26 | 20250325 | 181600 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 27 | 20250325 | 181500 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 28 | 20250325 | 181400 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 29 | 20250325 | 181300 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 30 | 20250325 | 181200 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 31 | 20250325 | 181100 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 32 | 20250325 | 181000 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 3589 |
| 33 | 20250325 | 180900 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 34 | 20250325 | 180800 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 35 | 20250325 | 180700 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 36 | 20250325 | 180600 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 37 | 20250325 | 180500 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 38 | 20250325 | 180400 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 39 | 20250325 | 180300 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 40 | 20250325 | 180200 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 41 | 20250325 | 180100 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 42 | 20250325 | 180000 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 43 | 20250325 | 175900 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 44 | 20250325 | 175800 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 45 | 20250325 | 175700 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 46 | 20250325 | 175600 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 47 | 20250325 | 175500 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 48 | 20250325 | 175400 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 49 | 20250325 | 175300 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 50 | 20250325 | 175200 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 51 | 20250325 | 175100 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 52 | 20250325 | 175000 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 53 | 20250325 | 174900 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 54 | 20250325 | 174800 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 55 | 20250325 | 174700 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 56 | 20250325 | 174600 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 57 | 20250325 | 174500 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 58 | 20250325 | 174400 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 59 | 20250325 | 174300 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 60 | 20250325 | 174200 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 61 | 20250325 | 174100 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 62 | 20250325 | 174000 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 3589 |
| 63 | 20250325 | 173900 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 64 | 20250325 | 173800 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 65 | 20250325 | 173700 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 66 | 20250325 | 173600 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 67 | 20250325 | 173500 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 68 | 20250325 | 173400 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 69 | 20250325 | 173300 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 70 | 20250325 | 173200 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 71 | 20250325 | 173100 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 72 | 20250325 | 173000 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 73 | 20250325 | 172900 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 74 | 20250325 | 172800 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 75 | 20250325 | 172700 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 76 | 20250325 | 172600 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 77 | 20250325 | 172500 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 78 | 20250325 | 172400 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 79 | 20250325 | 172300 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 80 | 20250325 | 172200 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 81 | 20250325 | 172100 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 82 | 20250325 | 172000 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 83 | 20250325 | 171900 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 84 | 20250325 | 171800 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 85 | 20250325 | 171700 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 86 | 20250325 | 171600 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 87 | 20250325 | 171500 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 88 | 20250325 | 171400 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 89 | 20250325 | 171300 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 90 | 20250325 | 171200 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 91 | 20250325 | 171100 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 92 | 20250325 | 171000 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 3589 |
| 93 | 20250325 | 170900 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 94 | 20250325 | 170800 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 95 | 20250325 | 170700 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 96 | 20250325 | 170600 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 97 | 20250325 | 170500 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 98 | 20250325 | 170400 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 99 | 20250325 | 170300 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 100 | 20250325 | 170200 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 101 | 20250325 | 170100 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 102 | 20250325 | 170000 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 103 | 20250325 | 165900 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 104 | 20250325 | 165800 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 105 | 20250325 | 165700 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 106 | 20250325 | 165600 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 107 | 20250325 | 165500 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 108 | 20250325 | 165400 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 109 | 20250325 | 165300 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 110 | 20250325 | 165200 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 111 | 20250325 | 165100 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 112 | 20250325 | 165000 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 113 | 20250325 | 164900 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 114 | 20250325 | 164800 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 115 | 20250325 | 164700 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 116 | 20250325 | 164600 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 117 | 20250325 | 164500 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 118 | 20250325 | 164400 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 119 | 20250325 | 164300 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 120 | 20250325 | 164200 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 121 | 20250325 | 164100 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 122 | 20250325 | 164000 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 3589 |
| 123 | 20250325 | 163900 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 124 | 20250325 | 163800 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 125 | 20250325 | 163700 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 126 | 20250325 | 163600 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 127 | 20250325 | 163500 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 128 | 20250325 | 163400 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 129 | 20250325 | 163300 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 130 | 20250325 | 163200 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 131 | 20250325 | 163100 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 132 | 20250325 | 163000 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 133 | 20250325 | 162900 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 134 | 20250325 | 162800 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 135 | 20250325 | 162700 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 136 | 20250325 | 162600 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 137 | 20250325 | 162500 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 138 | 20250325 | 162400 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 139 | 20250325 | 162300 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 140 | 20250325 | 162200 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 141 | 20250325 | 162100 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 142 | 20250325 | 162000 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 143 | 20250325 | 161900 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 144 | 20250325 | 161800 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 145 | 20250325 | 161700 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 146 | 20250325 | 161600 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 147 | 20250325 | 161500 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 148 | 20250325 | 161400 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 149 | 20250325 | 161300 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 150 | 20250325 | 161200 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 151 | 20250325 | 161100 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 152 | 20250325 | 161000 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 3589 |
| 153 | 20250325 | 160900 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 154 | 20250325 | 160800 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 155 | 20250325 | 160700 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 156 | 20250325 | 160600 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 157 | 20250325 | 160500 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 158 | 20250325 | 160400 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 159 | 20250325 | 160300 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 160 | 20250325 | 160200 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 161 | 20250325 | 160100 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 162 | 20250325 | 160000 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 163 | 20250325 | 155900 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 164 | 20250325 | 155800 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 165 | 20250325 | 155700 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 166 | 20250325 | 155600 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 167 | 20250325 | 155500 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 168 | 20250325 | 155400 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 169 | 20250325 | 155300 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 170 | 20250325 | 155200 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 171 | 20250325 | 155100 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 172 | 20250325 | 155000 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 173 | 20250325 | 154900 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 174 | 20250325 | 154800 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 175 | 20250325 | 154700 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 176 | 20250325 | 154600 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 177 | 20250325 | 154500 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 178 | 20250325 | 154400 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 179 | 20250325 | 154300 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 180 | 20250325 | 154200 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 181 | 20250325 | 154100 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 182 | 20250325 | 154000 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 3589 |
| 183 | 20250325 | 153900 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 184 | 20250325 | 153800 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 185 | 20250325 | 153700 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 186 | 20250325 | 153600 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 187 | 20250325 | 153500 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 188 | 20250325 | 153400 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 189 | 20250325 | 153300 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 190 | 20250325 | 153200 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 191 | 20250325 | 153100 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 192 | 20250325 | 153000 | 7548393125 | 31550 | 31550 | 31550 | 31550 | 3589 |
| 193 | 20250325 | 152900 | 7435160175 | 31450 | 31450 | 31450 | 31450 | 0 |
| 194 | 20250325 | 152800 | 7435160175 | 31450 | 31450 | 31450 | 31450 | 0 |
| 195 | 20250325 | 152700 | 7435160175 | 31450 | 31450 | 31450 | 31450 | 0 |
| 196 | 20250325 | 152600 | 7435160175 | 31450 | 31450 | 31450 | 31450 | 0 |
| 197 | 20250325 | 152500 | 7435160175 | 31450 | 31450 | 31450 | 31450 | 0 |
| 198 | 20250325 | 152400 | 7435160175 | 31450 | 31450 | 31450 | 31450 | 0 |
| 199 | 20250325 | 152300 | 7435160175 | 31450 | 31450 | 31450 | 31450 | 0 |
| 200 | 20250325 | 152200 | 7435160175 | 31450 | 31450 | 31450 | 31450 | 0 |
| 201 | 20250325 | 152100 | 7435160175 | 31450 | 31450 | 31450 | 31450 | 0 |
| 202 | 20250325 | 152000 | 7435160175 | 31450 | 31450 | 31450 | 31450 | 0 |
| 203 | 20250325 | 151900 | 7435160175 | 31450 | 31350 | 31500 | 31350 | 1068 |
| 204 | 20250325 | 151800 | 7401575725 | 31400 | 31400 | 31400 | 31350 | 365 |
| 205 | 20250325 | 151700 | 7390129825 | 31400 | 31400 | 31450 | 31350 | 615 |
| 206 | 20250325 | 151600 | 7370825675 | 31400 | 31400 | 31450 | 31350 | 589 |
| 207 | 20250325 | 151500 | 7352336175 | 31400 | 31400 | 31450 | 31350 | 799 |
| 208 | 20250325 | 151400 | 7327240425 | 31400 | 31400 | 31400 | 31350 | 116 |
| 209 | 20250325 | 151300 | 7323600975 | 31400 | 31350 | 31450 | 31300 | 70 |
| 210 | 20250325 | 151200 | 7321405425 | 31300 | 31300 | 31400 | 31300 | 478 |
| 211 | 20250325 | 151100 | 7306399525 | 31300 | 31350 | 31400 | 31300 | 703 |
| 212 | 20250325 | 151000 | 7284379975 | 31400 | 31350 | 31450 | 31350 | 1398 |
| 213 | 20250325 | 150900 | 7240455075 | 31350 | 31350 | 31400 | 31350 | 154 |
| 214 | 20250325 | 150800 | 7235627125 | 31400 | 31350 | 31400 | 31350 | 310 |
| 215 | 20250325 | 150700 | 7225908575 | 31350 | 31350 | 31450 | 31350 | 564 |
| 216 | 20250325 | 150600 | 7208205125 | 31350 | 31400 | 31400 | 31350 | 930 |
| 217 | 20250325 | 150500 | 7179003425 | 31350 | 31350 | 31350 | 31350 | 73 |
| 218 | 20250325 | 150400 | 7176714875 | 31400 | 31350 | 31400 | 31350 | 64 |
| 219 | 20250325 | 150300 | 7174707025 | 31350 | 31300 | 31350 | 31300 | 258 |
| 220 | 20250325 | 150200 | 7166620325 | 31350 | 31300 | 31350 | 31300 | 273 |
| 221 | 20250325 | 150100 | 7158068475 | 31300 | 31350 | 31450 | 31300 | 916 |
| 222 | 20250325 | 150000 | 7129347175 | 31450 | 31350 | 31450 | 31350 | 111 |
| 223 | 20250325 | 145900 | 7125863925 | 31350 | 31400 | 31400 | 31350 | 243 |
| 224 | 20250325 | 145800 | 7118238925 | 31450 | 31350 | 31450 | 31350 | 1283 |
| 225 | 20250325 | 145700 | 7077951425 | 31350 | 31450 | 31500 | 31350 | 836 |
| 226 | 20250325 | 145600 | 7051695725 | 31450 | 31400 | 31500 | 31400 | 1289 |
| 227 | 20250325 | 145500 | 7011107375 | 31400 | 31400 | 31450 | 31400 | 135 |
| 228 | 20250325 | 145400 | 7006863375 | 31400 | 31450 | 31450 | 31400 | 65 |
| 229 | 20250325 | 145300 | 7004821075 | 31400 | 31450 | 31450 | 31400 | 179 |
| 230 | 20250325 | 145200 | 6999198775 | 31400 | 31450 | 31450 | 31400 | 71 |
| 231 | 20250325 | 145100 | 6996968125 | 31400 | 31450 | 31500 | 31400 | 529 |
| 232 | 20250325 | 145000 | 6980338625 | 31450 | 31550 | 31550 | 31450 | 905 |
| 233 | 20250325 | 144900 | 6951820275 | 31550 | 31450 | 31550 | 31450 | 958 |
| 234 | 20250325 | 144800 | 6921628325 | 31450 | 31425 | 31475 | 31425 | 466 |
| 235 | 20250325 | 144700 | 6906972625 | 31425 | 31450 | 31450 | 31425 | 178 |
| 236 | 20250325 | 144600 | 6901377050 | 31425 | 31400 | 31450 | 31400 | 15 |
| 237 | 20250325 | 144500 | 6900905875 | 31400 | 31400 | 31450 | 31400 | 101 |
| 238 | 20250325 | 144400 | 6897734425 | 31400 | 31400 | 31400 | 31400 | 120 |
| 239 | 20250325 | 144300 | 6893966425 | 31350 | 31400 | 31450 | 31350 | 321 |
| 240 | 20250325 | 144200 | 6883897875 | 31350 | 31350 | 31400 | 31350 | 117 |
| 241 | 20250325 | 144100 | 6880228775 | 31350 | 31400 | 31450 | 31350 | 377 |
| 242 | 20250325 | 144000 | 6868390825 | 31400 | 31450 | 31450 | 31350 | 137 |
| 243 | 20250325 | 143900 | 6864090725 | 31400 | 31450 | 31450 | 31350 | 960 |
| 244 | 20250325 | 143800 | 6833913675 | 31400 | 31400 | 31450 | 31400 | 119 |
| 245 | 20250325 | 143700 | 6830174775 | 31400 | 31400 | 31450 | 31300 | 221 |
| 246 | 20250325 | 143600 | 6823242075 | 31400 | 31250 | 31400 | 31250 | 78 |
| 247 | 20250325 | 143500 | 6820797625 | 31350 | 31300 | 31350 | 31250 | 743 |
| 248 | 20250325 | 143400 | 6797507375 | 31350 | 31250 | 31350 | 31250 | 781 |
| 249 | 20250325 | 143300 | 6773036775 | 31300 | 31300 | 31300 | 31250 | 72 |
| 250 | 20250325 | 143200 | 6770786375 | 31350 | 31250 | 31350 | 31200 | 340 |
| 251 | 20250325 | 143100 | 6760151125 | 31150 | 31300 | 31300 | 31150 | 13 |
| 252 | 20250325 | 143000 | 6759745725 | 31300 | 31100 | 31300 | 31100 | 467 |
| 253 | 20250325 | 142900 | 6745145725 | 31100 | 31100 | 31250 | 31100 | 357 |
| 254 | 20250325 | 142800 | 6734015325 | 31100 | 31100 | 31150 | 31050 | 385 |
| 255 | 20250325 | 142700 | 6722030275 | 31100 | 31050 | 31150 | 31000 | 4870 |
| 256 | 20250325 | 142600 | 6570632425 | 31050 | 31050 | 31150 | 31050 | 73 |
| 257 | 20250325 | 142500 | 6568365325 | 31050 | 31050 | 31150 | 31050 | 712 |
| 258 | 20250325 | 142400 | 6546245425 | 31050 | 31100 | 31150 | 31050 | 212 |
| 259 | 20250325 | 142300 | 6539661225 | 31100 | 31100 | 31100 | 31100 | 243 |
| 260 | 20250325 | 142200 | 6532103925 | 31100 | 31100 | 31150 | 31050 | 847 |
| 261 | 20250325 | 142100 | 6505766325 | 31100 | 31100 | 31200 | 31100 | 202 |
| 262 | 20250325 | 142000 | 6499481625 | 31100 | 31100 | 31150 | 31100 | 116 |
| 263 | 20250325 | 141900 | 6495873275 | 31050 | 31100 | 31150 | 31050 | 3930 |
| 264 | 20250325 | 141800 | 6373665475 | 31150 | 31150 | 31200 | 31150 | 813 |
| 265 | 20250325 | 141700 | 6348325475 | 31150 | 31150 | 31150 | 31150 | 61 |
| 266 | 20250325 | 141600 | 6346425325 | 31200 | 31100 | 31200 | 31100 | 1417 |
| 267 | 20250325 | 141500 | 6302291050 | 31100 | 31100 | 31125 | 31100 | 235 |
| 268 | 20250325 | 141400 | 6294982525 | 31100 | 31100 | 31150 | 31100 | 353 |
| 269 | 20250325 | 141300 | 6284003975 | 31100 | 31100 | 31150 | 31100 | 60 |
| 270 | 20250325 | 141200 | 6282137375 | 31100 | 31150 | 31200 | 31100 | 549 |
| 271 | 20250325 | 141100 | 6265038475 | 31150 | 31150 | 31150 | 31150 | 200 |
| 272 | 20250325 | 141000 | 6258808475 | 31150 | 31100 | 31150 | 31100 | 181 |
| 273 | 20250325 | 140900 | 6253177325 | 31150 | 31150 | 31200 | 31100 | 164 |
| 274 | 20250325 | 140800 | 6248072975 | 31150 | 31150 | 31200 | 31100 | 2098 |
| 275 | 20250325 | 140700 | 6182693925 | 31150 | 31200 | 31200 | 31150 | 120 |
| 276 | 20250325 | 140600 | 6178954525 | 31250 | 31250 | 31250 | 31150 | 211 |
| 277 | 20250325 | 140500 | 6172374325 | 31250 | 31150 | 31250 | 31150 | 107 |
| 278 | 20250325 | 140400 | 6169037275 | 31150 | 31200 | 31250 | 31150 | 1506 |
| 279 | 20250325 | 140300 | 6122094125 | 31200 | 31250 | 31300 | 31200 | 226 |
| 280 | 20250325 | 140200 | 6115032875 | 31250 | 31250 | 31300 | 31200 | 451 |
| 281 | 20250325 | 140100 | 6100944925 | 31250 | 31300 | 31300 | 31250 | 152 |
| 282 | 20250325 | 140000 | 6096194425 | 31250 | 31300 | 31300 | 31250 | 606 |
| 283 | 20250325 | 135900 | 6077240125 | 31350 | 31300 | 31350 | 31300 | 47 |
| 284 | 20250325 | 135800 | 6075768975 | 31300 | 31350 | 31350 | 31300 | 205 |
| 285 | 20250325 | 135700 | 6069351575 | 31350 | 31300 | 31350 | 31300 | 205 |
| 286 | 20250325 | 135600 | 6062933725 | 31350 | 31350 | 31375 | 31300 | 61 |
| 287 | 20250325 | 135500 | 6061021025 | 31350 | 31350 | 31400 | 31350 | 313 |
| 288 | 20250325 | 135400 | 6051208225 | 31400 | 31450 | 31450 | 31350 | 187 |
| 289 | 20250325 | 135300 | 6045336575 | 31400 | 31350 | 31450 | 31350 | 118 |
| 290 | 20250325 | 135200 | 6041633825 | 31450 | 31450 | 31450 | 31350 | 333 |
| 291 | 20250325 | 135100 | 6031170575 | 31400 | 31300 | 31450 | 31300 | 121 |
| 292 | 20250325 | 135000 | 6027372625 | 31300 | 31400 | 31450 | 31300 | 156 |
| 293 | 20250325 | 134900 | 6022484225 | 31400 | 31300 | 31400 | 31300 | 689 |
| 294 | 20250325 | 134800 | 6000885825 | 31300 | 31300 | 31300 | 31250 | 54 |
| 295 | 20250325 | 134700 | 5999197425 | 31250 | 31300 | 31400 | 31250 | 265 |
| 296 | 20250325 | 134600 | 5990901475 | 31350 | 31250 | 31350 | 31250 | 91 |
| 297 | 20250325 | 134500 | 5988052575 | 31300 | 31300 | 31300 | 31200 | 167 |
| 298 | 20250325 | 134400 | 5982835975 | 31300 | 31250 | 31300 | 31200 | 643 |
| 299 | 20250325 | 134300 | 5962744575 | 31250 | 31250 | 31300 | 31200 | 260 |
| 300 | 20250325 | 134200 | 5954625275 | 31300 | 31250 | 31300 | 31200 | 207 |
| 301 | 20250325 | 134100 | 5948152775 | 31250 | 31250 | 31350 | 31250 | 153 |
| 302 | 20250325 | 134000 | 5943371225 | 31300 | 31250 | 31300 | 31250 | 69 |
| 303 | 20250325 | 133900 | 5941214675 | 31250 | 31250 | 31300 | 31200 | 142 |
| 304 | 20250325 | 133800 | 5936777875 | 31300 | 31150 | 31300 | 31150 | 536 |
| 305 | 20250325 | 133700 | 5920027875 | 31250 | 31250 | 31250 | 31150 | 488 |
| 306 | 20250325 | 133600 | 5904813125 | 31250 | 31250 | 31250 | 31150 | 118 |
| 307 | 20250325 | 133500 | 5901131875 | 31150 | 31200 | 31250 | 31150 | 1096 |
| 308 | 20250325 | 133400 | 5866965925 | 31200 | 31250 | 31250 | 31200 | 293 |
| 309 | 20250325 | 133300 | 5857822575 | 31250 | 31250 | 31250 | 31150 | 99 |
| 310 | 20250325 | 133200 | 5854732275 | 31150 | 31200 | 31300 | 31150 | 223 |
| 311 | 20250325 | 133100 | 5847767825 | 31150 | 31250 | 31300 | 31150 | 2022 |
| 312 | 20250325 | 133000 | 5784697425 | 31250 | 31200 | 31250 | 31200 | 537 |
| 313 | 20250325 | 132900 | 5767925025 | 31250 | 31300 | 31300 | 31200 | 2027 |
| 314 | 20250325 | 132800 | 5704585625 | 31250 | 31200 | 31300 | 31200 | 186 |
| 315 | 20250325 | 132700 | 5698768225 | 31250 | 31300 | 31300 | 31200 | 1991 |
| 316 | 20250325 | 132600 | 5636529550 | 31300 | 31350 | 31350 | 31300 | 1419 |
| 317 | 20250325 | 132500 | 5592082450 | 31350 | 31350 | 31350 | 31300 | 71 |
| 318 | 20250325 | 132400 | 5589858750 | 31350 | 31300 | 31350 | 31300 | 268 |
| 319 | 20250325 | 132300 | 5581462850 | 31300 | 31350 | 31400 | 31300 | 377 |
| 320 | 20250325 | 132200 | 5569642900 | 31350 | 31400 | 31400 | 31300 | 841 |
| 321 | 20250325 | 132100 | 5543305800 | 31400 | 31350 | 31400 | 31300 | 406 |
| 322 | 20250325 | 132000 | 5530576500 | 31350 | 31350 | 31400 | 31300 | 197 |
| 323 | 20250325 | 131900 | 5524400825 | 31400 | 31350 | 31400 | 31350 | 153 |
| 324 | 20250325 | 131800 | 5519604225 | 31350 | 31400 | 31400 | 31300 | 1976 |
| 325 | 20250325 | 131700 | 5457640225 | 31400 | 31400 | 31400 | 31400 | 114 |
| 326 | 20250325 | 131600 | 5454060625 | 31400 | 31400 | 31450 | 31400 | 814 |
| 327 | 20250325 | 131500 | 5428500975 | 31450 | 31450 | 31450 | 31400 | 339 |
| 328 | 20250325 | 131400 | 5417840975 | 31450 | 31400 | 31500 | 31400 | 89 |
| 329 | 20250325 | 131300 | 5415044825 | 31450 | 31500 | 31500 | 31450 | 370 |
| 330 | 20250325 | 131200 | 5403406875 | 31450 | 31500 | 31500 | 31450 | 260 |
| 331 | 20250325 | 131100 | 5395224325 | 31500 | 31500 | 31500 | 31500 | 91 |
| 332 | 20250325 | 131000 | 5392357825 | 31550 | 31500 | 31600 | 31500 | 113 |
| 333 | 20250325 | 130900 | 5388798025 | 31450 | 31450 | 31550 | 31400 | 734 |
| 334 | 20250325 | 130800 | 5365682325 | 31450 | 31400 | 31450 | 31400 | 105 |
| 335 | 20250325 | 130700 | 5362384425 | 31450 | 31450 | 31500 | 31400 | 65 |
| 336 | 20250325 | 130600 | 5360342125 | 31450 | 31450 | 31450 | 31400 | 203 |
| 337 | 20250325 | 130500 | 5353960875 | 31600 | 31450 | 31600 | 31450 | 897 |
| 338 | 20250325 | 130400 | 5325734775 | 31500 | 31450 | 31500 | 31450 | 86 |
| 339 | 20250325 | 130300 | 5323027525 | 31500 | 31550 | 31550 | 31450 | 133 |
| 340 | 20250325 | 130200 | 5318837775 | 31500 | 31500 | 31550 | 31450 | 251 |
| 341 | 20250325 | 130100 | 5310932825 | 31500 | 31500 | 31550 | 31500 | 494 |
| 342 | 20250325 | 130000 | 5295353925 | 31500 | 31500 | 31550 | 31450 | 1586 |
| 343 | 20250325 | 125900 | 5245392975 | 31550 | 31500 | 31550 | 31500 | 153 |
| 344 | 20250325 | 125800 | 5240572325 | 31500 | 31550 | 31550 | 31500 | 118 |
| 345 | 20250325 | 125700 | 5236851625 | 31500 | 31500 | 31550 | 31500 | 473 |
| 346 | 20250325 | 125600 | 5221951975 | 31550 | 31500 | 31550 | 31500 | 144 |
| 347 | 20250325 | 125500 | 5217410875 | 31550 | 31500 | 31550 | 31500 | 45 |
| 348 | 20250325 | 125400 | 5215993075 | 31500 | 31500 | 31550 | 31500 | 213 |
| 349 | 20250325 | 125300 | 5209282975 | 31500 | 31500 | 31600 | 31500 | 411 |
| 350 | 20250325 | 125200 | 5196335675 | 31500 | 31550 | 31600 | 31500 | 577 |
| 351 | 20250325 | 125100 | 5178138525 | 31550 | 31600 | 31600 | 31550 | 168 |
| 352 | 20250325 | 125000 | 5172832025 | 31600 | 31600 | 31650 | 31600 | 71 |
| 353 | 20250325 | 124900 | 5170587025 | 31650 | 31600 | 31750 | 31550 | 289 |
| 354 | 20250325 | 124800 | 5161441425 | 31550 | 31550 | 31600 | 31550 | 179 |
| 355 | 20250325 | 124700 | 5155790425 | 31550 | 31550 | 31600 | 31550 | 126 |
| 356 | 20250325 | 124600 | 5151813775 | 31600 | 31600 | 31600 | 31550 | 322 |
| 357 | 20250325 | 124500 | 5141638875 | 31700 | 31600 | 31700 | 31600 | 594 |
| 358 | 20250325 | 124400 | 5122862625 | 31600 | 31650 | 31650 | 31600 | 140 |
| 359 | 20250325 | 124300 | 5118433725 | 31650 | 31650 | 31700 | 31600 | 100 |
| 360 | 20250325 | 124200 | 5115268875 | 31650 | 31650 | 31650 | 31600 | 166 |
| 361 | 20250325 | 124100 | 5110019425 | 31650 | 31650 | 31650 | 31600 | 174 |
| 362 | 20250325 | 124000 | 5104518975 | 31650 | 31600 | 31700 | 31600 | 134 |
| 363 | 20250325 | 123900 | 5100279675 | 31600 | 31650 | 31700 | 31600 | 337 |
| 364 | 20250325 | 123800 | 5089617875 | 31650 | 31600 | 31650 | 31600 | 98 |
| 365 | 20250325 | 123700 | 5086518375 | 31650 | 31600 | 31700 | 31600 | 150 |
| 366 | 20250325 | 123600 | 5081775025 | 31650 | 31600 | 31650 | 31600 | 197 |
| 367 | 20250325 | 123500 | 5075546575 | 31600 | 31600 | 31650 | 31600 | 61 |
| 368 | 20250325 | 123400 | 5073618775 | 31650 | 31650 | 31650 | 31600 | 610 |
| 369 | 20250325 | 123300 | 5054335725 | 31650 | 31700 | 31700 | 31650 | 162 |
| 370 | 20250325 | 123200 | 5049208225 | 31650 | 31650 | 31650 | 31650 | 92 |
| 371 | 20250325 | 123100 | 5046296425 | 31650 | 31650 | 31650 | 31600 | 235 |
| 372 | 20250325 | 123000 | 5038861525 | 31650 | 31650 | 31750 | 31650 | 80 |
| 373 | 20250325 | 122900 | 5036326725 | 31650 | 31700 | 31700 | 31650 | 192 |
| 374 | 20250325 | 122800 | 5030249875 | 31650 | 31650 | 31650 | 31600 | 1219 |
| 375 | 20250325 | 122700 | 4991721225 | 31650 | 31650 | 31700 | 31650 | 129 |
| 376 | 20250325 | 122600 | 4987638325 | 31650 | 31650 | 31650 | 31650 | 16 |
| 377 | 20250325 | 122500 | 4987131925 | 31650 | 31650 | 31650 | 31650 | 362 |
| 378 | 20250325 | 122400 | 4975674625 | 31700 | 31675 | 31700 | 31650 | 23 |
| 379 | 20250325 | 122300 | 4974946225 | 31650 | 31650 | 31700 | 31600 | 404 |
| 380 | 20250325 | 122200 | 4962159575 | 31650 | 31650 | 31700 | 31650 | 330 |
| 381 | 20250325 | 122100 | 4951714875 | 31700 | 31700 | 31750 | 31650 | 154 |
| 382 | 20250325 | 122000 | 4946834725 | 31700 | 31650 | 31700 | 31650 | 258 |
| 383 | 20250325 | 121900 | 4938664675 | 31700 | 31650 | 31700 | 31650 | 134 |
| 384 | 20250325 | 121800 | 4934420925 | 31700 | 31650 | 31700 | 31650 | 295 |
| 385 | 20250325 | 121700 | 4925082775 | 31700 | 31700 | 31700 | 31650 | 102 |
| 386 | 20250325 | 121600 | 4921851225 | 31700 | 31700 | 31700 | 31700 | 196 |
| 387 | 20250325 | 121500 | 4915638025 | 31700 | 31700 | 31750 | 31700 | 264 |
| 388 | 20250325 | 121400 | 4907266575 | 31700 | 31700 | 31800 | 31700 | 247 |
| 389 | 20250325 | 121300 | 4899427325 | 31750 | 31750 | 31800 | 31700 | 222 |
| 390 | 20250325 | 121200 | 4892385925 | 31700 | 31750 | 31800 | 31650 | 655 |
| 391 | 20250325 | 121100 | 4871602975 | 31700 | 31700 | 31700 | 31700 | 78 |
| 392 | 20250325 | 121000 | 4869130375 | 31700 | 31700 | 31800 | 31700 | 176 |
| 393 | 20250325 | 120900 | 4863547175 | 31700 | 31700 | 31750 | 31650 | 107 |
| 394 | 20250325 | 120800 | 4860156375 | 31750 | 31650 | 31750 | 31650 | 246 |
| 395 | 20250325 | 120700 | 4852358475 | 31750 | 31750 | 31750 | 31650 | 98 |
| 396 | 20250325 | 120600 | 4849253525 | 31750 | 31700 | 31750 | 31650 | 106 |
| 397 | 20250325 | 120500 | 4845893975 | 31700 | 31650 | 31750 | 31650 | 98 |
| 398 | 20250325 | 120400 | 4842791425 | 31650 | 31700 | 31700 | 31650 | 1059 |
| 399 | 20250325 | 120300 | 4809227025 | 31650 | 31700 | 31700 | 31650 | 73 |
| 400 | 20250325 | 120200 | 4806916100 | 31700 | 31750 | 31750 | 31650 | 223 |
| 401 | 20250325 | 120100 | 4799855300 | 31650 | 31700 | 31750 | 31650 | 126 |
| 402 | 20250325 | 120000 | 4795863950 | 31700 | 31650 | 31700 | 31600 | 151 |
| 403 | 20250325 | 115900 | 4791083450 | 31650 | 31650 | 31650 | 31600 | 213 |
| 404 | 20250325 | 115800 | 4784349500 | 31650 | 31600 | 31650 | 31600 | 154 |
| 405 | 20250325 | 115700 | 4779477800 | 31650 | 31600 | 31650 | 31600 | 63 |
| 406 | 20250325 | 115600 | 4777486550 | 31600 | 31650 | 31700 | 31550 | 175 |
| 407 | 20250325 | 115500 | 4771952750 | 31650 | 31550 | 31650 | 31550 | 139 |
| 408 | 20250325 | 115400 | 4767555200 | 31550 | 31550 | 31700 | 31550 | 1526 |
| 409 | 20250325 | 115300 | 4719346500 | 31550 | 31600 | 31700 | 31500 | 367 |
| 410 | 20250325 | 115200 | 4707743350 | 31600 | 31650 | 31650 | 31500 | 1118 |
| 411 | 20250325 | 115100 | 4672479550 | 31700 | 31700 | 31700 | 31600 | 78 |
| 412 | 20250325 | 115000 | 4670011400 | 31700 | 31600 | 31700 | 31600 | 273 |
| 413 | 20250325 | 114900 | 4661362150 | 31700 | 31600 | 31700 | 31600 | 264 |
| 414 | 20250325 | 114800 | 4653015700 | 31600 | 31650 | 31650 | 31600 | 241 |
| 415 | 20250325 | 114700 | 4645399150 | 31650 | 31650 | 31700 | 31650 | 88 |
| 416 | 20250325 | 114600 | 4642613850 | 31650 | 31650 | 31700 | 31650 | 109 |
| 417 | 20250325 | 114500 | 4639163850 | 31650 | 31600 | 31700 | 31600 | 65 |
| 418 | 20250325 | 114400 | 4637107650 | 31600 | 31650 | 31650 | 31600 | 132 |
| 419 | 20250325 | 114300 | 4632935700 | 31550 | 31600 | 31700 | 31550 | 842 |
| 420 | 20250325 | 114200 | 4606342300 | 31650 | 31650 | 31650 | 31550 | 376 |
| 421 | 20250325 | 114100 | 4594445500 | 31650 | 31650 | 31700 | 31550 | 408 |
| 422 | 20250325 | 114000 | 4581554000 | 31700 | 31650 | 31700 | 31550 | 88 |
| 423 | 20250325 | 113900 | 4578771950 | 31650 | 31550 | 31650 | 31550 | 302 |
| 424 | 20250325 | 113800 | 4569224400 | 31550 | 31600 | 31650 | 31500 | 803 |
| 425 | 20250325 | 113700 | 4543902650 | 31600 | 31650 | 31700 | 31550 | 770 |
| 426 | 20250325 | 113600 | 4519562950 | 31700 | 31750 | 31750 | 31650 | 54 |
| 427 | 20250325 | 113500 | 4517852700 | 31700 | 31750 | 31900 | 31350 | 8415 |
| 428 | 20250325 | 113400 | 4252739050 | 31850 | 31800 | 31850 | 31750 | 215 |
| 429 | 20250325 | 113300 | 4245903200 | 31800 | 31800 | 31850 | 31800 | 930 |
| 430 | 20250325 | 113200 | 4216328050 | 31800 | 31850 | 31850 | 31750 | 66 |
| 431 | 20250325 | 113100 | 4214229650 | 31750 | 31900 | 31900 | 31750 | 47 |
| 432 | 20250325 | 113000 | 4212732600 | 31800 | 31750 | 31900 | 31750 | 1218 |
| 433 | 20250325 | 112900 | 4173907000 | 31800 | 31750 | 31800 | 31750 | 84 |
| 434 | 20250325 | 112800 | 4171239700 | 31750 | 31750 | 31800 | 31750 | 127 |
| 435 | 20250325 | 112700 | 4167207400 | 31750 | 31700 | 31800 | 31650 | 593 |
| 436 | 20250325 | 112600 | 4148395250 | 31650 | 31650 | 31650 | 31600 | 66 |
| 437 | 20250325 | 112500 | 4146306650 | 31600 | 31600 | 31650 | 31500 | 172 |
| 438 | 20250325 | 112400 | 4140873350 | 31500 | 31550 | 31650 | 31500 | 2123 |
| 439 | 20250325 | 112300 | 4073933600 | 31550 | 31550 | 31550 | 31550 | 315 |
| 440 | 20250325 | 112200 | 4063995350 | 31550 | 31600 | 31600 | 31550 | 242 |
| 441 | 20250325 | 112100 | 4056355300 | 31600 | 31550 | 31650 | 31500 | 769 |
| 442 | 20250325 | 112000 | 4032069400 | 31550 | 31550 | 31600 | 31500 | 329 |
| 443 | 20250325 | 111900 | 4021693700 | 31550 | 31550 | 31550 | 31500 | 115 |
| 444 | 20250325 | 111800 | 4018067300 | 31500 | 31550 | 31550 | 31500 | 591 |
| 445 | 20250325 | 111700 | 3999434600 | 31550 | 31600 | 31600 | 31550 | 99 |
| 446 | 20250325 | 111600 | 3996310500 | 31550 | 31550 | 31650 | 31500 | 1004 |
| 447 | 20250325 | 111500 | 3964626950 | 31550 | 31550 | 31650 | 31500 | 129 |
| 448 | 20250325 | 111400 | 3960552300 | 31600 | 31600 | 31650 | 31500 | 1123 |
| 449 | 20250325 | 111300 | 3925118850 | 31600 | 31550 | 31650 | 31550 | 43 |
| 450 | 20250325 | 111200 | 3923761150 | 31600 | 31550 | 31650 | 31500 | 2587 |
| 451 | 20250325 | 111100 | 3842220700 | 31550 | 31600 | 31650 | 31550 | 1620 |
| 452 | 20250325 | 111000 | 3791043550 | 31600 | 31550 | 31650 | 31550 | 51 |
| 453 | 20250325 | 110900 | 3789433600 | 31550 | 31600 | 31600 | 31550 | 173 |
| 454 | 20250325 | 110800 | 3783967100 | 31550 | 31550 | 31600 | 31550 | 744 |
| 455 | 20250325 | 110700 | 3760464850 | 31550 | 31575 | 31700 | 31500 | 3576 |
| 456 | 20250325 | 110600 | 3647706275 | 31550 | 31600 | 31650 | 31550 | 1477 |
| 457 | 20250325 | 110500 | 3601097225 | 31600 | 31700 | 31700 | 31550 | 1150 |
| 458 | 20250325 | 110400 | 3564780175 | 31600 | 31650 | 31750 | 31600 | 2415 |
| 459 | 20250325 | 110300 | 3488402275 | 31650 | 31650 | 31700 | 31600 | 949 |
| 460 | 20250325 | 110200 | 3458400525 | 31750 | 31650 | 31750 | 31650 | 964 |
| 461 | 20250325 | 110100 | 3427884875 | 31700 | 31700 | 31750 | 31650 | 421 |
| 462 | 20250325 | 110000 | 3414546975 | 31700 | 31700 | 31800 | 31700 | 78 |
| 463 | 20250325 | 105900 | 3412073525 | 31750 | 31650 | 31750 | 31650 | 2208 |
| 464 | 20250325 | 105800 | 3342093525 | 31650 | 31700 | 31700 | 31650 | 1070 |
| 465 | 20250325 | 105700 | 3308226775 | 31700 | 31700 | 31700 | 31650 | 252 |
| 466 | 20250325 | 105600 | 3300240325 | 31700 | 31700 | 31750 | 31700 | 1672 |
| 467 | 20250325 | 105500 | 3247236225 | 31700 | 31750 | 31750 | 31700 | 224 |
| 468 | 20250325 | 105400 | 3240124525 | 31800 | 31750 | 31800 | 31750 | 106 |
| 469 | 20250325 | 105300 | 3236758875 | 31750 | 31750 | 31750 | 31750 | 43 |
| 470 | 20250325 | 105200 | 3235393625 | 31700 | 31750 | 31800 | 31700 | 689 |
| 471 | 20250325 | 105100 | 3213529025 | 31850 | 31775 | 31850 | 31750 | 219 |
| 472 | 20250325 | 105000 | 3206567050 | 31750 | 31750 | 31900 | 31750 | 2863 |
| 473 | 20250325 | 104900 | 3115466750 | 31800 | 31700 | 31800 | 31700 | 721 |
| 474 | 20250325 | 104800 | 3092573700 | 31700 | 31700 | 31750 | 31700 | 131 |
| 475 | 20250325 | 104700 | 3088418200 | 31700 | 31700 | 31800 | 31700 | 200 |
| 476 | 20250325 | 104600 | 3082073250 | 31700 | 31700 | 31750 | 31700 | 119 |
| 477 | 20250325 | 104500 | 3078298150 | 31800 | 31750 | 31800 | 31700 | 211 |
| 478 | 20250325 | 104400 | 3071602100 | 31750 | 31750 | 31800 | 31750 | 127 |
| 479 | 20250325 | 104300 | 3067567550 | 31750 | 31750 | 31800 | 31750 | 99 |
| 480 | 20250325 | 104200 | 3064423400 | 31800 | 31750 | 31800 | 31750 | 248 |
| 481 | 20250325 | 104100 | 3056545650 | 31750 | 31800 | 31800 | 31750 | 140 |
| 482 | 20250325 | 104000 | 3052099150 | 31800 | 31700 | 31800 | 31700 | 926 |
| 483 | 20250325 | 103900 | 3022695050 | 31700 | 31700 | 31750 | 31700 | 111 |
| 484 | 20250325 | 103800 | 3019176225 | 31700 | 31750 | 31750 | 31700 | 224 |
| 485 | 20250325 | 103700 | 3012065725 | 31750 | 31750 | 31800 | 31750 | 195 |
| 486 | 20250325 | 103600 | 3005873725 | 31700 | 31800 | 31800 | 31700 | 140 |
| 487 | 20250325 | 103500 | 3001435325 | 31800 | 31800 | 31800 | 31700 | 4140 |
| 488 | 20250325 | 103400 | 2869865375 | 31800 | 31900 | 31900 | 31800 | 125 |
| 489 | 20250325 | 103300 | 2865888825 | 31800 | 31850 | 31900 | 31800 | 816 |
| 490 | 20250325 | 103200 | 2839900725 | 31850 | 31800 | 31850 | 31800 | 302 |
| 491 | 20250325 | 103100 | 2830285325 | 31800 | 31950 | 31950 | 31800 | 1274 |
| 492 | 20250325 | 103000 | 2789698525 | 31950 | 31850 | 31950 | 31850 | 31 |
| 493 | 20250325 | 102900 | 2788710125 | 31900 | 31850 | 32000 | 31850 | 146 |
| 494 | 20250325 | 102800 | 2784057625 | 31850 | 32000 | 32050 | 31850 | 644 |
| 495 | 20250325 | 102700 | 2763509975 | 31950 | 32000 | 32050 | 31950 | 16 |
| 496 | 20250325 | 102600 | 2762998425 | 32000 | 31900 | 32000 | 31900 | 410 |
| 497 | 20250325 | 102500 | 2749899750 | 31925 | 31900 | 31925 | 31900 | 22 |
| 498 | 20250325 | 102400 | 2749197925 | 31900 | 31900 | 31950 | 31900 | 69 |
| 499 | 20250325 | 102300 | 2746996475 | 31950 | 31950 | 32000 | 31900 | 229 |
| 500 | 20250325 | 102200 | 2739689675 | 31900 | 31900 | 32000 | 31850 | 1741 |
| 501 | 20250325 | 102100 | 2684154575 | 32000 | 32000 | 32000 | 31900 | 148 |
| 502 | 20250325 | 102000 | 2679426375 | 31950 | 31950 | 32000 | 31950 | 59 |
| 503 | 20250325 | 101900 | 2677541275 | 31950 | 32000 | 32000 | 31950 | 31 |
| 504 | 20250325 | 101800 | 2676550725 | 32000 | 32000 | 32000 | 31950 | 17 |
| 505 | 20250325 | 101700 | 2676007325 | 32050 | 32000 | 32050 | 31950 | 188 |
| 506 | 20250325 | 101600 | 2669991575 | 32050 | 32000 | 32050 | 32000 | 66 |
| 507 | 20250325 | 101500 | 2667878575 | 32100 | 32100 | 32150 | 32050 | 410 |
| 508 | 20250325 | 101400 | 2654720850 | 32150 | 32175 | 32200 | 32100 | 92 |
| 509 | 20250325 | 101300 | 2651765975 | 32200 | 32175 | 32200 | 32175 | 40 |
| 510 | 20250325 | 101200 | 2650478700 | 32150 | 32200 | 32200 | 32100 | 511 |
| 511 | 20250325 | 101100 | 2634050100 | 32200 | 32150 | 32200 | 32100 | 434 |
| 512 | 20250325 | 101000 | 2620098800 | 32200 | 32200 | 32200 | 32100 | 336 |
| 513 | 20250325 | 100900 | 2609289500 | 32200 | 32150 | 32250 | 32100 | 313 |
| 514 | 20250325 | 100800 | 2599199350 | 32050 | 32050 | 32200 | 32050 | 21 |
| 515 | 20250325 | 100700 | 2598525550 | 32150 | 31950 | 32150 | 31950 | 88 |
| 516 | 20250325 | 100600 | 2595698950 | 31950 | 31950 | 32100 | 31950 | 51 |
| 517 | 20250325 | 100500 | 2594063950 | 31950 | 31975 | 32000 | 31900 | 776 |
| 518 | 20250325 | 100400 | 2569238425 | 31975 | 31950 | 32000 | 31950 | 696 |
| 519 | 20250325 | 100300 | 2547000250 | 31925 | 31900 | 31925 | 31900 | 65 |
| 520 | 20250325 | 100200 | 2544925750 | 31900 | 31900 | 31900 | 31900 | 151 |
| 521 | 20250325 | 100100 | 2540108850 | 32000 | 32000 | 32000 | 31900 | 249 |
| 522 | 20250325 | 100000 | 2532153950 | 31950 | 31950 | 31950 | 31950 | 166 |
| 523 | 20250325 | 095900 | 2526850250 | 31950 | 32050 | 32050 | 31950 | 760 |
| 524 | 20250325 | 095800 | 2502506700 | 32050 | 32000 | 32050 | 32000 | 93 |
| 525 | 20250325 | 095700 | 2499529050 | 32050 | 32050 | 32050 | 32000 | 117 |
| 526 | 20250325 | 095600 | 2495781200 | 32100 | 32100 | 32100 | 32050 | 1039 |
| 527 | 20250325 | 095500 | 2462445950 | 32100 | 32050 | 32100 | 32050 | 93 |
| 528 | 20250325 | 095400 | 2459461950 | 32100 | 32200 | 32200 | 32100 | 247 |
| 529 | 20250325 | 095300 | 2451531800 | 32200 | 32050 | 32200 | 32050 | 1182 |
| 530 | 20250325 | 095200 | 2413538400 | 32050 | 31900 | 32100 | 31850 | 1734 |
| 531 | 20250325 | 095100 | 2358071700 | 31850 | 31850 | 31900 | 31850 | 46 |
| 532 | 20250325 | 095000 | 2356606000 | 31850 | 31900 | 31950 | 31850 | 208 |
| 533 | 20250325 | 094900 | 2349972900 | 31900 | 31750 | 31900 | 31750 | 1609 |
| 534 | 20250325 | 094800 | 2298790750 | 31750 | 31750 | 31800 | 31750 | 548 |
| 535 | 20250325 | 094700 | 2281390700 | 31750 | 31750 | 31800 | 31750 | 399 |
| 536 | 20250325 | 094600 | 2268721950 | 31750 | 31850 | 31850 | 31750 | 1362 |
| 537 | 20250325 | 094500 | 2225401150 | 31950 | 31800 | 31950 | 31800 | 248 |
| 538 | 20250325 | 094400 | 2217509950 | 31800 | 31950 | 32000 | 31800 | 1535 |
| 539 | 20250325 | 094300 | 2168518850 | 32000 | 31950 | 32000 | 31950 | 134 |
| 540 | 20250325 | 094200 | 2164233200 | 31950 | 31950 | 32000 | 31950 | 204 |
| 541 | 20250325 | 094100 | 2157715000 | 31950 | 32000 | 32000 | 31950 | 1256 |
| 542 | 20250325 | 094000 | 2117537750 | 32000 | 32000 | 32050 | 32000 | 70 |
| 543 | 20250325 | 093900 | 2115295600 | 31950 | 31950 | 31950 | 31900 | 336 |
| 544 | 20250325 | 093800 | 2104563400 | 32000 | 32100 | 32100 | 32000 | 1177 |
| 545 | 20250325 | 093700 | 2066877500 | 32100 | 32000 | 32100 | 31950 | 302 |
| 546 | 20250325 | 093600 | 2057212350 | 31950 | 32000 | 32050 | 31950 | 222 |
| 547 | 20250325 | 093500 | 2050116000 | 32000 | 31900 | 32050 | 31900 | 214 |
| 548 | 20250325 | 093400 | 2043280350 | 32100 | 31900 | 32100 | 31850 | 706 |
| 549 | 20250325 | 093300 | 2020730550 | 31900 | 31850 | 32000 | 31850 | 1310 |
| 550 | 20250325 | 093200 | 1978946950 | 31850 | 31750 | 31950 | 31750 | 728 |
| 551 | 20250325 | 093100 | 1955797950 | 31750 | 31875 | 31900 | 31675 | 7009 |
| 552 | 20250325 | 093000 | 1732936900 | 31875 | 31950 | 32000 | 31850 | 1179 |
| 553 | 20250325 | 092900 | 1695320550 | 31900 | 32100 | 32200 | 31900 | 5368 |
| 554 | 20250325 | 092800 | 1523664100 | 32100 | 32150 | 32150 | 32100 | 51 |
| 555 | 20250325 | 092700 | 1522025450 | 32150 | 32100 | 32150 | 32050 | 701 |
| 556 | 20250325 | 092600 | 1499541750 | 32150 | 32150 | 32250 | 32150 | 183 |
| 557 | 20250325 | 092500 | 1493658200 | 32200 | 32200 | 32250 | 32200 | 908 |
| 558 | 20250325 | 092400 | 1464417100 | 32200 | 32300 | 32350 | 32200 | 94 |
| 559 | 20250325 | 092300 | 1461380450 | 32300 | 32250 | 32300 | 32250 | 288 |
| 560 | 20250325 | 092200 | 1452091450 | 32200 | 32200 | 32250 | 32200 | 318 |
| 561 | 20250325 | 092100 | 1441851350 | 32200 | 32350 | 32350 | 32200 | 343 |
| 562 | 20250325 | 092000 | 1430779600 | 32350 | 32450 | 32450 | 32350 | 410 |
| 563 | 20250325 | 091900 | 1417500300 | 32450 | 32300 | 32450 | 32300 | 1773 |
| 564 | 20250325 | 091800 | 1360039900 | 32400 | 32350 | 32400 | 32250 | 672 |
| 565 | 20250325 | 091700 | 1338324100 | 32400 | 32450 | 32450 | 32350 | 134 |
| 566 | 20250325 | 091600 | 1333985750 | 32450 | 32350 | 32450 | 32350 | 628 |
| 567 | 20250325 | 091500 | 1313616000 | 32250 | 32000 | 32400 | 31950 | 3005 |
| 568 | 20250325 | 091400 | 1217240450 | 32000 | 32150 | 32150 | 31950 | 6824 |
| 569 | 20250325 | 091300 | 998697700 | 32100 | 32300 | 32350 | 32000 | 5647 |
| 570 | 20250325 | 091200 | 817251800 | 32300 | 32100 | 32400 | 32100 | 495 |
| 571 | 20250325 | 091100 | 801264350 | 32300 | 32250 | 32500 | 31900 | 7781 |
| 572 | 20250325 | 091000 | 550210050 | 32250 | 32500 | 32500 | 32250 | 3538 |
| 573 | 20250325 | 090900 | 435560900 | 32500 | 32700 | 32750 | 32450 | 5389 |
| 574 | 20250325 | 090800 | 260297150 | 32700 | 32650 | 32850 | 32650 | 1463 |
| 575 | 20250325 | 090700 | 212368500 | 32700 | 32800 | 32800 | 32700 | 538 |
| 576 | 20250325 | 090600 | 194769450 | 32850 | 32950 | 33050 | 32700 | 1527 |
| 577 | 20250325 | 090500 | 144619350 | 33000 | 33200 | 33200 | 33000 | 283 |
| 578 | 20250325 | 090400 | 135269450 | 33250 | 32950 | 33250 | 32850 | 682 |
| 579 | 20250325 | 090300 | 112815100 | 33000 | 33150 | 33250 | 33000 | 562 |
| 580 | 20250325 | 090200 | 94232300 | 33100 | 33450 | 33450 | 33100 | 1493 |
| 581 | 20250325 | 090100 | 44451850 | 33450 | 33600 | 33600 | 33450 | 193 |
| 582 | 20250325 | 090000 | 37992400 | 33600 | 33550 | 33600 | 33300 | 1133 |