31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 185300 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 3723 |
| 3 | 20250325 | 185200 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20250325 | 185100 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20250325 | 185000 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20250325 | 184900 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20250325 | 184800 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20250325 | 184700 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20250325 | 184600 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20250325 | 184500 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20250325 | 184400 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20250325 | 184300 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20250325 | 184200 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20250325 | 184100 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20250325 | 184000 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20250325 | 183900 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20250325 | 183800 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20250325 | 183700 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20250325 | 183600 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20250325 | 183500 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20250325 | 183400 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20250325 | 183300 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20250325 | 183200 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20250325 | 183100 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20250325 | 183000 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20250325 | 182900 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20250325 | 182800 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20250325 | 182700 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20250325 | 182600 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20250325 | 182500 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20250325 | 182400 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20250325 | 182300 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 3723 |
| 33 | 20250325 | 182200 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20250325 | 182100 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20250325 | 182000 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20250325 | 181900 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20250325 | 181800 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20250325 | 181700 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20250325 | 181600 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20250325 | 181500 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20250325 | 181400 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20250325 | 181300 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20250325 | 181200 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20250325 | 181100 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20250325 | 181000 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20250325 | 180900 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20250325 | 180800 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20250325 | 180700 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20250325 | 180600 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20250325 | 180500 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20250325 | 180400 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20250325 | 180300 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20250325 | 180200 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20250325 | 180100 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20250325 | 180000 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20250325 | 175900 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20250325 | 175800 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20250325 | 175700 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20250325 | 175600 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20250325 | 175500 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20250325 | 175400 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20250325 | 175300 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 3723 |
| 63 | 20250325 | 175200 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20250325 | 175100 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20250325 | 175000 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20250325 | 174900 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20250325 | 174800 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20250325 | 174700 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20250325 | 174600 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20250325 | 174500 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20250325 | 174400 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20250325 | 174300 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20250325 | 174200 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20250325 | 174100 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20250325 | 174000 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20250325 | 173900 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20250325 | 173800 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20250325 | 173700 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20250325 | 173600 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20250325 | 173500 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20250325 | 173400 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20250325 | 173300 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20250325 | 173200 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20250325 | 173100 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20250325 | 173000 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20250325 | 172900 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20250325 | 172800 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20250325 | 172700 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20250325 | 172600 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20250325 | 172500 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20250325 | 172400 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20250325 | 172300 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 3723 |
| 93 | 20250325 | 172200 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20250325 | 172100 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20250325 | 172000 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20250325 | 171900 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20250325 | 171800 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20250325 | 171700 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20250325 | 171600 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20250325 | 171500 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20250325 | 171400 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20250325 | 171300 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20250325 | 171200 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20250325 | 171100 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20250325 | 171000 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20250325 | 170900 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20250325 | 170800 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20250325 | 170700 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20250325 | 170600 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20250325 | 170500 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20250325 | 170400 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20250325 | 170300 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20250325 | 170200 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20250325 | 170100 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20250325 | 170000 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20250325 | 165900 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20250325 | 165800 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20250325 | 165700 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20250325 | 165600 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20250325 | 165500 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20250325 | 165400 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20250325 | 165300 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 3723 |
| 123 | 20250325 | 165200 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20250325 | 165100 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20250325 | 165000 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20250325 | 164900 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20250325 | 164800 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20250325 | 164700 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20250325 | 164600 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20250325 | 164500 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20250325 | 164400 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20250325 | 164300 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20250325 | 164200 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20250325 | 164100 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20250325 | 164000 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20250325 | 163900 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20250325 | 163800 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20250325 | 163700 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20250325 | 163600 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20250325 | 163500 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20250325 | 163400 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20250325 | 163300 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20250325 | 163200 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20250325 | 163100 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20250325 | 163000 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20250325 | 162900 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20250325 | 162800 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20250325 | 162700 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20250325 | 162600 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20250325 | 162500 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20250325 | 162400 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20250325 | 162300 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 3723 |
| 153 | 20250325 | 162200 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20250325 | 162100 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20250325 | 162000 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20250325 | 161900 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20250325 | 161800 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20250325 | 161700 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20250325 | 161600 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20250325 | 161500 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20250325 | 161400 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20250325 | 161300 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20250325 | 161200 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20250325 | 161100 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20250325 | 161000 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20250325 | 160900 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20250325 | 160800 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20250325 | 160700 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20250325 | 160600 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20250325 | 160500 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20250325 | 160400 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20250325 | 160300 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20250325 | 160200 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20250325 | 160100 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20250325 | 160000 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20250325 | 155900 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20250325 | 155800 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20250325 | 155700 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20250325 | 155600 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20250325 | 155500 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20250325 | 155400 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20250325 | 155300 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 3723 |
| 183 | 20250325 | 155200 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20250325 | 155100 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20250325 | 155000 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20250325 | 154900 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20250325 | 154800 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20250325 | 154700 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20250325 | 154600 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20250325 | 154500 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20250325 | 154400 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20250325 | 154300 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20250325 | 154200 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20250325 | 154100 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20250325 | 154000 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20250325 | 153900 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20250325 | 153800 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20250325 | 153700 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20250325 | 153600 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20250325 | 153500 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20250325 | 153400 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20250325 | 153300 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20250325 | 153200 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20250325 | 153100 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20250325 | 153000 | 7158575550 | 33200 | 33200 | 33200 | 33200 | 3723 |
| 206 | 20250325 | 152900 | 7034971950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 207 | 20250325 | 152800 | 7034971950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 208 | 20250325 | 152700 | 7034971950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 209 | 20250325 | 152600 | 7034971950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 210 | 20250325 | 152500 | 7034971950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 211 | 20250325 | 152400 | 7034971950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 212 | 20250325 | 152300 | 7034971950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 213 | 20250325 | 152200 | 7034971950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 214 | 20250325 | 152100 | 7034971950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 215 | 20250325 | 152000 | 7034971950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 216 | 20250325 | 151900 | 7034971950 | 33350 | 33200 | 33350 | 33150 | 1494 |
| 217 | 20250325 | 151800 | 6985270550 | 33300 | 33150 | 33300 | 33150 | 1433 |
| 218 | 20250325 | 151700 | 6937706950 | 33300 | 33350 | 33350 | 33150 | 3845 |
| 219 | 20250325 | 151600 | 6810037175 | 33250 | 33250 | 33350 | 33250 | 1726 |
| 220 | 20250325 | 151500 | 6752606075 | 33250 | 33350 | 33350 | 33250 | 1525 |
| 221 | 20250325 | 151400 | 6701833675 | 33350 | 33350 | 33400 | 33250 | 1576 |
| 222 | 20250325 | 151300 | 6649342325 | 33300 | 33300 | 33350 | 33200 | 1920 |
| 223 | 20250325 | 151200 | 6585471375 | 33300 | 33350 | 33350 | 33200 | 1474 |
| 224 | 20250325 | 151100 | 6536445675 | 33350 | 33300 | 33350 | 33250 | 1587 |
| 225 | 20250325 | 151000 | 6483636825 | 33300 | 33300 | 33350 | 33250 | 2553 |
| 226 | 20250325 | 150900 | 6398604275 | 33300 | 33300 | 33300 | 33300 | 1499 |
| 227 | 20250325 | 150800 | 6348687575 | 33350 | 33400 | 33400 | 33300 | 1547 |
| 228 | 20250325 | 150700 | 6297111625 | 33400 | 33350 | 33400 | 33350 | 1299 |
| 229 | 20250325 | 150600 | 6253786825 | 33350 | 33400 | 33400 | 33350 | 1561 |
| 230 | 20250325 | 150500 | 6201715525 | 33400 | 33350 | 33450 | 33300 | 1405 |
| 231 | 20250325 | 150400 | 6154830825 | 33350 | 33400 | 33450 | 33350 | 1989 |
| 232 | 20250325 | 150300 | 6088440025 | 33400 | 33450 | 33450 | 33350 | 1507 |
| 233 | 20250325 | 150200 | 6038105925 | 33400 | 33500 | 33500 | 33400 | 1448 |
| 234 | 20250325 | 150100 | 5989668425 | 33500 | 33500 | 33550 | 33500 | 1838 |
| 235 | 20250325 | 150000 | 5928093175 | 33500 | 33500 | 33550 | 33500 | 1067 |
| 236 | 20250325 | 145900 | 5892347725 | 33550 | 33500 | 33550 | 33450 | 1890 |
| 237 | 20250325 | 145800 | 5829032325 | 33500 | 33550 | 33550 | 33500 | 1244 |
| 238 | 20250325 | 145700 | 5787352025 | 33600 | 33550 | 33700 | 33500 | 1936 |
| 239 | 20250325 | 145600 | 5722392075 | 33550 | 33500 | 33600 | 33500 | 1579 |
| 240 | 20250325 | 145500 | 5669448475 | 33550 | 33650 | 33650 | 33500 | 2023 |
| 241 | 20250325 | 145400 | 5601548225 | 33650 | 33700 | 33750 | 33600 | 2758 |
| 242 | 20250325 | 145300 | 5508761175 | 33700 | 33750 | 33750 | 33700 | 1595 |
| 243 | 20250325 | 145200 | 5454992725 | 33750 | 34000 | 34050 | 33750 | 2726 |
| 244 | 20250325 | 145100 | 5362672775 | 34050 | 34100 | 34100 | 34000 | 1169 |
| 245 | 20250325 | 145000 | 5322877075 | 34050 | 34100 | 34100 | 34050 | 377 |
| 246 | 20250325 | 144900 | 5310033975 | 34100 | 34100 | 34150 | 34100 | 264 |
| 247 | 20250325 | 144800 | 5301031375 | 34100 | 34100 | 34100 | 34050 | 223 |
| 248 | 20250325 | 144700 | 5293434525 | 34100 | 34100 | 34100 | 34050 | 338 |
| 249 | 20250325 | 144600 | 5281918325 | 34100 | 34050 | 34100 | 34050 | 509 |
| 250 | 20250325 | 144500 | 5264566325 | 34100 | 34100 | 34200 | 34050 | 1016 |
| 251 | 20250325 | 144400 | 5229907225 | 34100 | 34150 | 34200 | 34100 | 974 |
| 252 | 20250325 | 144300 | 5196628325 | 34150 | 34150 | 34200 | 34150 | 321 |
| 253 | 20250325 | 144200 | 5185666075 | 34150 | 34150 | 34200 | 34150 | 249 |
| 254 | 20250325 | 144100 | 5177157675 | 34150 | 34150 | 34150 | 34150 | 59 |
| 255 | 20250325 | 144000 | 5175142825 | 34150 | 34200 | 34200 | 34150 | 182 |
| 256 | 20250325 | 143900 | 5168918975 | 34150 | 34200 | 34200 | 34150 | 372 |
| 257 | 20250325 | 143800 | 5156197225 | 34200 | 34250 | 34250 | 34200 | 329 |
| 258 | 20250325 | 143700 | 5144930125 | 34250 | 34250 | 34300 | 34250 | 121 |
| 259 | 20250325 | 143600 | 5140785625 | 34250 | 34300 | 34300 | 34250 | 497 |
| 260 | 20250325 | 143500 | 5123738625 | 34300 | 34300 | 34350 | 34300 | 61 |
| 261 | 20250325 | 143400 | 5121646275 | 34300 | 34300 | 34300 | 34300 | 34 |
| 262 | 20250325 | 143300 | 5120480075 | 34300 | 34300 | 34350 | 34300 | 99 |
| 263 | 20250325 | 143200 | 5117082475 | 34300 | 34300 | 34350 | 34300 | 187 |
| 264 | 20250325 | 143100 | 5110668075 | 34300 | 34350 | 34450 | 34300 | 1166 |
| 265 | 20250325 | 143000 | 5070553875 | 34350 | 34350 | 34400 | 34300 | 111 |
| 266 | 20250325 | 142900 | 5066739025 | 34350 | 34250 | 34400 | 34200 | 867 |
| 267 | 20250325 | 142800 | 5036980125 | 34250 | 34200 | 34250 | 34200 | 120 |
| 268 | 20250325 | 142700 | 5032874075 | 34200 | 34200 | 34250 | 34200 | 43 |
| 269 | 20250325 | 142600 | 5031402425 | 34200 | 34200 | 34250 | 34200 | 100 |
| 270 | 20250325 | 142500 | 5027982375 | 34200 | 34200 | 34200 | 34200 | 69 |
| 271 | 20250325 | 142400 | 5025622575 | 34200 | 34200 | 34250 | 34200 | 153 |
| 272 | 20250325 | 142300 | 5020384475 | 34200 | 34200 | 34250 | 34200 | 51 |
| 273 | 20250325 | 142200 | 5018639775 | 34200 | 34200 | 34250 | 34200 | 73 |
| 274 | 20250325 | 142100 | 5016142675 | 34200 | 34200 | 34200 | 34200 | 40 |
| 275 | 20250325 | 142000 | 5014774675 | 34200 | 34250 | 34250 | 34200 | 233 |
| 276 | 20250325 | 141900 | 5006794675 | 34250 | 34250 | 34250 | 34200 | 231 |
| 277 | 20250325 | 141800 | 4998884375 | 34200 | 34300 | 34350 | 34200 | 374 |
| 278 | 20250325 | 141700 | 4986052975 | 34350 | 34350 | 34400 | 34350 | 338 |
| 279 | 20250325 | 141600 | 4974442375 | 34350 | 34350 | 34350 | 34350 | 697 |
| 280 | 20250325 | 141500 | 4950500425 | 34350 | 34350 | 34350 | 34350 | 55 |
| 281 | 20250325 | 141400 | 4948611175 | 34350 | 34300 | 34350 | 34300 | 168 |
| 282 | 20250325 | 141300 | 4942843625 | 34300 | 34300 | 34350 | 34300 | 193 |
| 283 | 20250325 | 141200 | 4936218225 | 34300 | 34200 | 34300 | 34200 | 245 |
| 284 | 20250325 | 141100 | 4927820575 | 34250 | 34200 | 34300 | 34200 | 671 |
| 285 | 20250325 | 141000 | 4904838975 | 34200 | 34200 | 34200 | 34200 | 58 |
| 286 | 20250325 | 140900 | 4902855375 | 34200 | 34200 | 34200 | 34200 | 47 |
| 287 | 20250325 | 140800 | 4901247975 | 34200 | 34200 | 34200 | 34200 | 99 |
| 288 | 20250325 | 140700 | 4897862175 | 34200 | 34250 | 34250 | 34200 | 519 |
| 289 | 20250325 | 140600 | 4880088425 | 34300 | 34250 | 34300 | 34250 | 99 |
| 290 | 20250325 | 140500 | 4876696425 | 34250 | 34200 | 34250 | 34150 | 1560 |
| 291 | 20250325 | 140400 | 4823298125 | 34150 | 34150 | 34200 | 34150 | 15 |
| 292 | 20250325 | 140300 | 4822785675 | 34150 | 34150 | 34200 | 34150 | 191 |
| 293 | 20250325 | 140200 | 4816259175 | 34150 | 34200 | 34200 | 34150 | 13 |
| 294 | 20250325 | 140100 | 4815815075 | 34200 | 34150 | 34200 | 34150 | 185 |
| 295 | 20250325 | 140000 | 4809497275 | 34150 | 34100 | 34150 | 34100 | 58 |
| 296 | 20250325 | 135900 | 4807517675 | 34100 | 34100 | 34150 | 34100 | 99 |
| 297 | 20250325 | 135800 | 4804141725 | 34100 | 34150 | 34150 | 34100 | 354 |
| 298 | 20250325 | 135700 | 4792053025 | 34150 | 34150 | 34200 | 34150 | 98 |
| 299 | 20250325 | 135600 | 4788705325 | 34150 | 34250 | 34250 | 34150 | 331 |
| 300 | 20250325 | 135500 | 4777380675 | 34250 | 34100 | 34250 | 34100 | 85 |
| 301 | 20250325 | 135400 | 4774480575 | 34150 | 34100 | 34150 | 34100 | 45 |
| 302 | 20250325 | 135300 | 4772946025 | 34100 | 34200 | 34200 | 34100 | 102 |
| 303 | 20250325 | 135200 | 4769464225 | 34200 | 34250 | 34300 | 34200 | 518 |
| 304 | 20250325 | 135100 | 4751716375 | 34300 | 34150 | 34300 | 34150 | 815 |
| 305 | 20250325 | 135000 | 4723834525 | 34100 | 34100 | 34100 | 34100 | 54 |
| 306 | 20250325 | 134900 | 4721993125 | 34100 | 34100 | 34100 | 34050 | 86 |
| 307 | 20250325 | 134800 | 4719060575 | 34100 | 34150 | 34150 | 34100 | 678 |
| 308 | 20250325 | 134700 | 4695937625 | 34050 | 34100 | 34150 | 34050 | 216 |
| 309 | 20250325 | 134600 | 4688566175 | 34050 | 34000 | 34100 | 34000 | 57 |
| 310 | 20250325 | 134500 | 4686627375 | 34000 | 34000 | 34100 | 34000 | 461 |
| 311 | 20250325 | 134400 | 4670949125 | 34050 | 33850 | 34150 | 33800 | 1285 |
| 312 | 20250325 | 134300 | 4627302925 | 33800 | 33800 | 33800 | 33750 | 136 |
| 313 | 20250325 | 134200 | 4622707775 | 33750 | 33700 | 33750 | 33700 | 355 |
| 314 | 20250325 | 134100 | 4610726575 | 33700 | 33750 | 33800 | 33700 | 92 |
| 315 | 20250325 | 134000 | 4607622025 | 33750 | 33700 | 33800 | 33700 | 128 |
| 316 | 20250325 | 133900 | 4603299325 | 33750 | 33700 | 33750 | 33700 | 101 |
| 317 | 20250325 | 133800 | 4599894575 | 33750 | 33850 | 33850 | 33700 | 1061 |
| 318 | 20250325 | 133700 | 4564083425 | 33800 | 33750 | 33850 | 33750 | 258 |
| 319 | 20250325 | 133600 | 4555365075 | 33750 | 33800 | 33800 | 33750 | 221 |
| 320 | 20250325 | 133500 | 4547895375 | 33850 | 33750 | 33850 | 33750 | 314 |
| 321 | 20250325 | 133400 | 4537282175 | 33750 | 33650 | 33800 | 33650 | 69 |
| 322 | 20250325 | 133300 | 4534954975 | 33650 | 33700 | 33800 | 33650 | 110 |
| 323 | 20250325 | 133200 | 4531250975 | 33700 | 33750 | 33800 | 33700 | 189 |
| 324 | 20250325 | 133100 | 4524874625 | 33800 | 33650 | 33800 | 33650 | 51 |
| 325 | 20250325 | 133000 | 4523156025 | 33650 | 33650 | 33800 | 33650 | 163 |
| 326 | 20250325 | 132900 | 4517667175 | 33600 | 33750 | 33750 | 33600 | 289 |
| 327 | 20250325 | 132800 | 4507942425 | 33750 | 33750 | 33750 | 33650 | 239 |
| 328 | 20250325 | 132700 | 4499891625 | 33700 | 33550 | 33700 | 33550 | 57 |
| 329 | 20250325 | 132600 | 4497978775 | 33700 | 33700 | 33800 | 33550 | 1390 |
| 330 | 20250325 | 132500 | 4451250475 | 33700 | 33750 | 33750 | 33650 | 101 |
| 331 | 20250325 | 132400 | 4447843925 | 33700 | 33650 | 33750 | 33600 | 162 |
| 332 | 20250325 | 132300 | 4442387225 | 33850 | 33550 | 33850 | 33550 | 405 |
| 333 | 20250325 | 132200 | 4428724375 | 33550 | 33500 | 33550 | 33500 | 46 |
| 334 | 20250325 | 132100 | 4427183225 | 33500 | 33450 | 33800 | 33400 | 1946 |
| 335 | 20250325 | 132000 | 4361948975 | 33450 | 33500 | 33500 | 33400 | 651 |
| 336 | 20250325 | 131900 | 4340177575 | 33500 | 33550 | 33550 | 33500 | 741 |
| 337 | 20250325 | 131800 | 4315351975 | 33600 | 33650 | 33650 | 33550 | 683 |
| 338 | 20250325 | 131700 | 4292422625 | 33700 | 33650 | 33800 | 33450 | 262 |
| 339 | 20250325 | 131600 | 4283584075 | 33750 | 33400 | 33800 | 33350 | 760 |
| 340 | 20250325 | 131500 | 4258133975 | 33350 | 33750 | 33750 | 33300 | 4293 |
| 341 | 20250325 | 131400 | 4113959825 | 33800 | 33900 | 33900 | 33750 | 2986 |
| 342 | 20250325 | 131300 | 4012948725 | 33900 | 33900 | 33900 | 33850 | 800 |
| 343 | 20250325 | 131200 | 3985832725 | 33900 | 34000 | 34000 | 33900 | 33 |
| 344 | 20250325 | 131100 | 3984712725 | 33900 | 33950 | 34000 | 33900 | 786 |
| 345 | 20250325 | 131000 | 3958037125 | 34000 | 33950 | 34000 | 33950 | 456 |
| 346 | 20250325 | 130900 | 3942546875 | 34000 | 34100 | 34100 | 33950 | 6416 |
| 347 | 20250325 | 130800 | 3724276925 | 34100 | 34050 | 34150 | 34050 | 621 |
| 348 | 20250325 | 130700 | 3703111725 | 34050 | 34200 | 34200 | 34050 | 7833 |
| 349 | 20250325 | 130600 | 3435559975 | 34200 | 34250 | 34300 | 34200 | 1983 |
| 350 | 20250325 | 130500 | 3367647575 | 34250 | 34300 | 34300 | 34250 | 465 |
| 351 | 20250325 | 130400 | 3351698225 | 34300 | 34400 | 34400 | 34300 | 994 |
| 352 | 20250325 | 130300 | 3317560175 | 34350 | 34400 | 34400 | 34350 | 234 |
| 353 | 20250325 | 130200 | 3309512125 | 34400 | 34400 | 34400 | 34400 | 7 |
| 354 | 20250325 | 130100 | 3309271325 | 34400 | 34450 | 34450 | 34400 | 98 |
| 355 | 20250325 | 130000 | 3305895275 | 34450 | 34450 | 34450 | 34450 | 12 |
| 356 | 20250325 | 125900 | 3305481875 | 34450 | 34500 | 34500 | 34450 | 100 |
| 357 | 20250325 | 125800 | 3302036325 | 34550 | 34450 | 34550 | 34450 | 727 |
| 358 | 20250325 | 125700 | 3276957175 | 34450 | 34350 | 34450 | 34350 | 389 |
| 359 | 20250325 | 125600 | 3263575550 | 34350 | 34350 | 34350 | 34350 | 190 |
| 360 | 20250325 | 125500 | 3257049050 | 34350 | 34350 | 34400 | 34350 | 94 |
| 361 | 20250325 | 125400 | 3253819750 | 34300 | 34300 | 34350 | 34300 | 659 |
| 362 | 20250325 | 125300 | 3231212700 | 34300 | 34350 | 34350 | 34250 | 186 |
| 363 | 20250325 | 125200 | 3224830950 | 34350 | 34300 | 34350 | 34250 | 1450 |
| 364 | 20250325 | 125100 | 3175089100 | 34350 | 34300 | 34350 | 34300 | 952 |
| 365 | 20250325 | 125000 | 3142389700 | 34300 | 34350 | 34350 | 34300 | 40 |
| 366 | 20250325 | 124900 | 3141017350 | 34300 | 34300 | 34350 | 34300 | 61 |
| 367 | 20250325 | 124800 | 3138924900 | 34350 | 34400 | 34400 | 34350 | 665 |
| 368 | 20250325 | 124700 | 3116056300 | 34350 | 34350 | 34350 | 34350 | 22 |
| 369 | 20250325 | 124600 | 3115300600 | 34350 | 34300 | 34400 | 34300 | 119 |
| 370 | 20250325 | 124500 | 3111214600 | 34300 | 34350 | 34350 | 34300 | 254 |
| 371 | 20250325 | 124400 | 3102490000 | 34350 | 34400 | 34400 | 34350 | 881 |
| 372 | 20250325 | 124300 | 3072217900 | 34400 | 34450 | 34450 | 34400 | 59 |
| 373 | 20250325 | 124200 | 3070185700 | 34400 | 34400 | 34400 | 34400 | 86 |
| 374 | 20250325 | 124100 | 3067227300 | 34400 | 34350 | 34400 | 34350 | 31 |
| 375 | 20250325 | 124000 | 3066162350 | 34350 | 34350 | 34400 | 34350 | 103 |
| 376 | 20250325 | 123900 | 3062623100 | 34350 | 34300 | 34400 | 34300 | 211 |
| 377 | 20250325 | 123800 | 3055374650 | 34300 | 34300 | 34300 | 34300 | 109 |
| 378 | 20250325 | 123700 | 3051635950 | 34300 | 34300 | 34300 | 34300 | 10 |
| 379 | 20250325 | 123600 | 3051292950 | 34300 | 34350 | 34350 | 34300 | 84 |
| 380 | 20250325 | 123500 | 3048411650 | 34300 | 34300 | 34300 | 34300 | 11 |
| 381 | 20250325 | 123400 | 3048034350 | 34300 | 34300 | 34300 | 34300 | 88 |
| 382 | 20250325 | 123300 | 3045015950 | 34300 | 34250 | 34300 | 34200 | 162 |
| 383 | 20250325 | 123200 | 3039462900 | 34250 | 34250 | 34300 | 34250 | 471 |
| 384 | 20250325 | 123100 | 3023330700 | 34250 | 34250 | 34300 | 34250 | 123 |
| 385 | 20250325 | 123000 | 3019112950 | 34250 | 34250 | 34300 | 34250 | 75 |
| 386 | 20250325 | 122900 | 3016543950 | 34250 | 34250 | 34250 | 34250 | 28 |
| 387 | 20250325 | 122800 | 3015584950 | 34250 | 34250 | 34300 | 34200 | 410 |
| 388 | 20250325 | 122700 | 3001543650 | 34250 | 34200 | 34250 | 34200 | 299 |
| 389 | 20250325 | 122600 | 2991303900 | 34200 | 34200 | 34250 | 34200 | 66 |
| 390 | 20250325 | 122500 | 2989046650 | 34200 | 34250 | 34300 | 34200 | 339 |
| 391 | 20250325 | 122400 | 2977439150 | 34250 | 34250 | 34300 | 34250 | 513 |
| 392 | 20250325 | 122300 | 2959868800 | 34250 | 34350 | 34350 | 34250 | 1704 |
| 393 | 20250325 | 122200 | 2901470650 | 34350 | 34300 | 34350 | 34300 | 81 |
| 394 | 20250325 | 122100 | 2898690450 | 34350 | 34350 | 34400 | 34350 | 329 |
| 395 | 20250325 | 122000 | 2887389250 | 34400 | 34350 | 34400 | 34350 | 182 |
| 396 | 20250325 | 121900 | 2881131400 | 34350 | 34450 | 34450 | 34350 | 549 |
| 397 | 20250325 | 121800 | 2862253000 | 34400 | 34450 | 34450 | 34400 | 257 |
| 398 | 20250325 | 121700 | 2853402150 | 34500 | 34500 | 34550 | 34500 | 411 |
| 399 | 20250325 | 121600 | 2839222150 | 34450 | 34450 | 34500 | 34400 | 294 |
| 400 | 20250325 | 121500 | 2829083600 | 34450 | 34400 | 34450 | 34400 | 187 |
| 401 | 20250325 | 121400 | 2822644300 | 34400 | 34350 | 34450 | 34350 | 34 |
| 402 | 20250325 | 121300 | 2821474900 | 34500 | 34500 | 34500 | 34400 | 944 |
| 403 | 20250325 | 121200 | 2788951550 | 34500 | 34450 | 34550 | 34450 | 398 |
| 404 | 20250325 | 121100 | 2775221850 | 34500 | 34450 | 34500 | 34450 | 76 |
| 405 | 20250325 | 121000 | 2772602450 | 34450 | 34400 | 34500 | 34400 | 198 |
| 406 | 20250325 | 120900 | 2765783350 | 34400 | 34350 | 34400 | 34350 | 252 |
| 407 | 20250325 | 120800 | 2757116050 | 34400 | 34400 | 34400 | 34350 | 57 |
| 408 | 20250325 | 120700 | 2755156800 | 34400 | 34400 | 34400 | 34400 | 99 |
| 409 | 20250325 | 120600 | 2751751200 | 34400 | 34450 | 34450 | 34300 | 575 |
| 410 | 20250325 | 120500 | 2731945500 | 34450 | 34250 | 34450 | 34250 | 2313 |
| 411 | 20250325 | 120400 | 2652477700 | 34250 | 34250 | 34300 | 34250 | 174 |
| 412 | 20250325 | 120300 | 2646517950 | 34250 | 34250 | 34250 | 34200 | 66 |
| 413 | 20250325 | 120200 | 2644257500 | 34250 | 34225 | 34300 | 34200 | 302 |
| 414 | 20250325 | 120100 | 2633923975 | 34250 | 34200 | 34250 | 34200 | 248 |
| 415 | 20250325 | 120000 | 2625436675 | 34200 | 34250 | 34250 | 34200 | 244 |
| 416 | 20250325 | 115900 | 2617083825 | 34250 | 34300 | 34300 | 34200 | 124 |
| 417 | 20250325 | 115800 | 2612836725 | 34300 | 34250 | 34300 | 34200 | 210 |
| 418 | 20250325 | 115700 | 2605648225 | 34300 | 34350 | 34350 | 34200 | 1122 |
| 419 | 20250325 | 115600 | 2567195375 | 34350 | 34300 | 34350 | 34300 | 272 |
| 420 | 20250325 | 115500 | 2557863275 | 34300 | 34350 | 34400 | 34300 | 393 |
| 421 | 20250325 | 115400 | 2544365325 | 34350 | 34400 | 34450 | 34350 | 486 |
| 422 | 20250325 | 115300 | 2527652525 | 34450 | 34300 | 34450 | 34250 | 559 |
| 423 | 20250325 | 115200 | 2508462275 | 34300 | 34250 | 34300 | 34200 | 30 |
| 424 | 20250325 | 115100 | 2507435875 | 34200 | 34250 | 34250 | 34150 | 623 |
| 425 | 20250325 | 115000 | 2486134125 | 34200 | 34200 | 34250 | 34100 | 921 |
| 426 | 20250325 | 114900 | 2454678675 | 34200 | 34400 | 34400 | 34150 | 3396 |
| 427 | 20250325 | 114800 | 2338313475 | 34400 | 34450 | 34500 | 34400 | 107 |
| 428 | 20250325 | 114700 | 2334632375 | 34400 | 34500 | 34575 | 34300 | 2376 |
| 429 | 20250325 | 114600 | 2252944875 | 34500 | 34450 | 34500 | 34400 | 721 |
| 430 | 20250325 | 114500 | 2228123825 | 34450 | 34450 | 34700 | 34450 | 686 |
| 431 | 20250325 | 114400 | 2204467675 | 34500 | 34450 | 34500 | 34400 | 1439 |
| 432 | 20250325 | 114300 | 2154894975 | 34450 | 34550 | 34600 | 34450 | 1693 |
| 433 | 20250325 | 114200 | 2096423175 | 34550 | 34550 | 34650 | 34500 | 255 |
| 434 | 20250325 | 114100 | 2087614325 | 34500 | 34600 | 34650 | 34500 | 1912 |
| 435 | 20250325 | 114000 | 2021490975 | 34650 | 34650 | 34700 | 34600 | 408 |
| 436 | 20250325 | 113900 | 2007353775 | 34650 | 34700 | 34850 | 34650 | 954 |
| 437 | 20250325 | 113800 | 1974218525 | 34750 | 34850 | 34850 | 34700 | 189 |
| 438 | 20250325 | 113700 | 1967649375 | 34700 | 34600 | 34850 | 34600 | 141 |
| 439 | 20250325 | 113600 | 1962752475 | 34600 | 34900 | 34900 | 34600 | 2172 |
| 440 | 20250325 | 113500 | 1887327425 | 34950 | 34800 | 34950 | 34800 | 229 |
| 441 | 20250325 | 113400 | 1879354625 | 34800 | 35150 | 35150 | 34800 | 3165 |
| 442 | 20250325 | 113300 | 1768785675 | 35250 | 35250 | 35250 | 35150 | 442 |
| 443 | 20250325 | 113200 | 1753234675 | 35200 | 35200 | 35250 | 35200 | 557 |
| 444 | 20250325 | 113100 | 1733618275 | 35200 | 35350 | 35350 | 35200 | 377 |
| 445 | 20250325 | 113000 | 1720324025 | 35350 | 35250 | 35350 | 35250 | 112 |
| 446 | 20250325 | 112900 | 1716370425 | 35250 | 35250 | 35250 | 35250 | 70 |
| 447 | 20250325 | 112800 | 1713902925 | 35250 | 35500 | 35500 | 35250 | 697 |
| 448 | 20250325 | 112700 | 1689293825 | 35450 | 35300 | 35450 | 35300 | 1185 |
| 449 | 20250325 | 112600 | 1647323475 | 35400 | 35350 | 35400 | 35300 | 217 |
| 450 | 20250325 | 112500 | 1639654225 | 35350 | 35250 | 35350 | 35100 | 1857 |
| 451 | 20250325 | 112400 | 1574178225 | 35100 | 35100 | 35200 | 35100 | 1671 |
| 452 | 20250325 | 112300 | 1515472525 | 35000 | 35250 | 35300 | 35000 | 2113 |
| 453 | 20250325 | 112200 | 1441253375 | 35250 | 35450 | 35450 | 35000 | 3678 |
| 454 | 20250325 | 112100 | 1311474075 | 35450 | 35600 | 35600 | 35450 | 3375 |
| 455 | 20250325 | 112000 | 1191629225 | 35650 | 35750 | 35750 | 35650 | 177 |
| 456 | 20250325 | 111900 | 1185316675 | 35750 | 35700 | 35850 | 35600 | 590 |
| 457 | 20250325 | 111800 | 1164210325 | 35600 | 35550 | 35650 | 35550 | 430 |
| 458 | 20250325 | 111700 | 1148913175 | 35550 | 35600 | 35600 | 35550 | 48 |
| 459 | 20250325 | 111600 | 1147206275 | 35600 | 35700 | 35700 | 35600 | 1084 |
| 460 | 20250325 | 111500 | 1108609375 | 35750 | 35950 | 35950 | 35700 | 315 |
| 461 | 20250325 | 111400 | 1097334225 | 35950 | 36000 | 36050 | 35750 | 2316 |
| 462 | 20250325 | 111300 | 1014083575 | 36000 | 35900 | 36100 | 35900 | 1238 |
| 463 | 20250325 | 111200 | 969595075 | 34250 | 34250 | 34250 | 34250 | 0 |
| 464 | 20250325 | 111100 | 969595075 | 34250 | 36250 | 36250 | 34250 | 2054 |
| 465 | 20250325 | 111000 | 896174475 | 36250 | 36200 | 36250 | 36150 | 381 |
| 466 | 20250325 | 110900 | 882383925 | 36250 | 36250 | 36250 | 36250 | 24 |
| 467 | 20250325 | 110800 | 881513925 | 36300 | 36300 | 36300 | 36300 | 0 |
| 468 | 20250325 | 110700 | 881513925 | 36300 | 36300 | 36300 | 36300 | 0 |
| 469 | 20250325 | 110600 | 881513925 | 36300 | 36200 | 36300 | 36200 | 31 |
| 470 | 20250325 | 110500 | 880390625 | 36250 | 36200 | 36250 | 36200 | 839 |
| 471 | 20250325 | 110400 | 849979875 | 36250 | 36300 | 36300 | 36250 | 271 |
| 472 | 20250325 | 110300 | 840155775 | 36250 | 36350 | 36350 | 36250 | 692 |
| 473 | 20250325 | 110200 | 815033375 | 36350 | 36350 | 36350 | 36350 | 516 |
| 474 | 20250325 | 110100 | 796276775 | 36400 | 36400 | 36400 | 36400 | 3 |
| 475 | 20250325 | 110000 | 796167575 | 36450 | 36400 | 36450 | 36350 | 36 |
| 476 | 20250325 | 105900 | 794857375 | 36450 | 36450 | 36450 | 36450 | 52 |
| 477 | 20250325 | 105800 | 792961975 | 36500 | 36450 | 36500 | 36400 | 298 |
| 478 | 20250325 | 105700 | 782106075 | 36500 | 36500 | 36500 | 36500 | 257 |
| 479 | 20250325 | 105600 | 772725575 | 36500 | 36500 | 36500 | 36500 | 279 |
| 480 | 20250325 | 105500 | 762542075 | 36500 | 36550 | 36550 | 36500 | 38 |
| 481 | 20250325 | 105400 | 761154825 | 36550 | 36550 | 36550 | 36550 | 280 |
| 482 | 20250325 | 105300 | 750920825 | 36600 | 36700 | 36700 | 36600 | 714 |
| 483 | 20250325 | 105200 | 724778425 | 36700 | 36700 | 36700 | 36700 | 0 |
| 484 | 20250325 | 105100 | 724778425 | 36700 | 36700 | 36700 | 36700 | 10 |
| 485 | 20250325 | 105000 | 724411425 | 36600 | 36600 | 36600 | 36600 | 0 |
| 486 | 20250325 | 104900 | 724411425 | 36600 | 36650 | 36650 | 36600 | 72 |
| 487 | 20250325 | 104800 | 721775725 | 36600 | 36600 | 36600 | 36600 | 0 |
| 488 | 20250325 | 104700 | 721775725 | 36600 | 36600 | 36600 | 36600 | 0 |
| 489 | 20250325 | 104600 | 721775725 | 36600 | 36600 | 36600 | 36600 | 512 |
| 490 | 20250325 | 104500 | 703036525 | 36600 | 36600 | 36600 | 36600 | 0 |
| 491 | 20250325 | 104400 | 703036525 | 36600 | 36600 | 36600 | 36600 | 10 |
| 492 | 20250325 | 104300 | 702670525 | 36550 | 36600 | 36600 | 36550 | 109 |
| 493 | 20250325 | 104200 | 698686075 | 36700 | 36700 | 36700 | 36700 | 1 |
| 494 | 20250325 | 104100 | 698649375 | 36700 | 36600 | 36700 | 36600 | 77 |
| 495 | 20250325 | 104000 | 695828275 | 36600 | 36600 | 36600 | 36600 | 10 |
| 496 | 20250325 | 103900 | 695462275 | 36600 | 36600 | 36600 | 36600 | 67 |
| 497 | 20250325 | 103800 | 693010075 | 36600 | 36650 | 36650 | 36550 | 101 |
| 498 | 20250325 | 103700 | 689312425 | 36550 | 36600 | 36600 | 36550 | 546 |
| 499 | 20250325 | 103600 | 669351975 | 36600 | 36600 | 36600 | 36600 | 475 |
| 500 | 20250325 | 103500 | 651966975 | 36650 | 36700 | 36700 | 36650 | 1052 |
| 501 | 20250325 | 103400 | 613373475 | 36750 | 36750 | 36750 | 36750 | 1 |
| 502 | 20250325 | 103300 | 613336725 | 36750 | 36750 | 36750 | 36750 | 53 |
| 503 | 20250325 | 103200 | 611388975 | 36750 | 36750 | 36750 | 36750 | 4 |
| 504 | 20250325 | 103100 | 611241975 | 36750 | 36750 | 36750 | 36750 | 31 |
| 505 | 20250325 | 103000 | 610102725 | 36750 | 36750 | 36750 | 36750 | 1 |
| 506 | 20250325 | 102900 | 610065975 | 36800 | 36800 | 36800 | 36800 | 0 |
| 507 | 20250325 | 102800 | 610065975 | 36800 | 36800 | 36800 | 36800 | 0 |
| 508 | 20250325 | 102700 | 610065975 | 36800 | 36700 | 36800 | 36700 | 225 |
| 509 | 20250325 | 102600 | 601808375 | 36750 | 36750 | 36750 | 36750 | 11 |
| 510 | 20250325 | 102500 | 601404125 | 36700 | 36700 | 36700 | 36700 | 0 |
| 511 | 20250325 | 102400 | 601404125 | 36700 | 36700 | 36700 | 36700 | 0 |
| 512 | 20250325 | 102300 | 601404125 | 36700 | 36700 | 36700 | 36700 | 0 |
| 513 | 20250325 | 102200 | 601404125 | 36700 | 36700 | 36700 | 36700 | 0 |
| 514 | 20250325 | 102100 | 601404125 | 36700 | 36750 | 36750 | 36700 | 160 |
| 515 | 20250325 | 102000 | 595531875 | 36750 | 36750 | 36750 | 36750 | 9 |
| 516 | 20250325 | 101900 | 595201125 | 36900 | 36900 | 36900 | 36750 | 446 |
| 517 | 20250325 | 101800 | 578795125 | 36900 | 36900 | 36900 | 36900 | 40 |
| 518 | 20250325 | 101700 | 577319125 | 36900 | 36800 | 36900 | 36800 | 299 |
| 519 | 20250325 | 101600 | 566315625 | 36800 | 36800 | 36800 | 36800 | 0 |
| 520 | 20250325 | 101500 | 566315625 | 36800 | 36800 | 36800 | 36800 | 0 |
| 521 | 20250325 | 101400 | 566315625 | 36800 | 36800 | 36800 | 36800 | 4 |
| 522 | 20250325 | 101300 | 566168425 | 36800 | 36850 | 36850 | 36800 | 125 |
| 523 | 20250325 | 101200 | 561564725 | 36850 | 36850 | 36850 | 36850 | 4 |
| 524 | 20250325 | 101100 | 561417325 | 36850 | 36850 | 36850 | 36850 | 0 |
| 525 | 20250325 | 101000 | 561417325 | 36850 | 36850 | 36850 | 36850 | 1 |
| 526 | 20250325 | 100900 | 561380475 | 36800 | 36800 | 36800 | 36800 | 0 |
| 527 | 20250325 | 100800 | 561380475 | 36800 | 36800 | 36800 | 36800 | 0 |
| 528 | 20250325 | 100700 | 561380475 | 36800 | 36800 | 36800 | 36800 | 0 |
| 529 | 20250325 | 100600 | 561380475 | 36800 | 36800 | 36800 | 36800 | 0 |
| 530 | 20250325 | 100500 | 561380475 | 36800 | 36800 | 36800 | 36800 | 0 |
| 531 | 20250325 | 100400 | 561380475 | 36800 | 36800 | 36800 | 36800 | 50 |
| 532 | 20250325 | 100300 | 559540475 | 36800 | 36800 | 36800 | 36800 | 0 |
| 533 | 20250325 | 100200 | 559540475 | 36800 | 36800 | 36800 | 36800 | 0 |
| 534 | 20250325 | 100100 | 559540475 | 36800 | 36800 | 36800 | 36800 | 1 |
| 535 | 20250325 | 100000 | 559503675 | 37000 | 37000 | 37000 | 37000 | 1 |
| 536 | 20250325 | 095900 | 559466675 | 36750 | 36750 | 36750 | 36750 | 0 |
| 537 | 20250325 | 095800 | 559466675 | 36750 | 36750 | 36750 | 36750 | 255 |
| 538 | 20250325 | 095700 | 550095425 | 36750 | 36850 | 36850 | 36750 | 833 |
| 539 | 20250325 | 095600 | 519464975 | 36850 | 36850 | 36850 | 36850 | 158 |
| 540 | 20250325 | 095500 | 513642675 | 36850 | 36850 | 36850 | 36850 | 0 |
| 541 | 20250325 | 095400 | 513642675 | 36850 | 37050 | 37050 | 36850 | 31 |
| 542 | 20250325 | 095300 | 512499125 | 36850 | 37100 | 37100 | 36850 | 142 |
| 543 | 20250325 | 095200 | 507261225 | 37100 | 37100 | 37100 | 37050 | 15 |
| 544 | 20250325 | 095100 | 506704825 | 37100 | 37100 | 37100 | 37100 | 1 |
| 545 | 20250325 | 095000 | 506667725 | 37100 | 37100 | 37100 | 37100 | 13 |
| 546 | 20250325 | 094900 | 506185425 | 37100 | 37100 | 37100 | 37100 | 0 |
| 547 | 20250325 | 094800 | 506185425 | 37100 | 37100 | 37100 | 37100 | 18 |
| 548 | 20250325 | 094700 | 505517625 | 37100 | 36950 | 37100 | 36950 | 157 |
| 549 | 20250325 | 094600 | 499707975 | 37000 | 37000 | 37000 | 37000 | 3 |
| 550 | 20250325 | 094500 | 499596975 | 37000 | 37000 | 37000 | 37000 | 8 |
| 551 | 20250325 | 094400 | 499300975 | 37000 | 37025 | 37025 | 37000 | 161 |
| 552 | 20250325 | 094300 | 493343225 | 37000 | 37000 | 37000 | 37000 | 6 |
| 553 | 20250325 | 094200 | 493121225 | 37000 | 37000 | 37000 | 37000 | 21 |
| 554 | 20250325 | 094100 | 492344225 | 37050 | 37000 | 37050 | 37000 | 525 |
| 555 | 20250325 | 094000 | 472897075 | 36950 | 37000 | 37000 | 36900 | 235 |
| 556 | 20250325 | 093900 | 464213975 | 37000 | 36950 | 37000 | 36950 | 14 |
| 557 | 20250325 | 093800 | 463696375 | 36950 | 37000 | 37050 | 36950 | 26 |
| 558 | 20250325 | 093700 | 462735425 | 37050 | 36850 | 37050 | 36850 | 574 |
| 559 | 20250325 | 093600 | 441560475 | 36750 | 36750 | 36750 | 36750 | 1 |
| 560 | 20250325 | 093500 | 441523725 | 36850 | 36850 | 36850 | 36850 | 7 |
| 561 | 20250325 | 093400 | 441265775 | 36850 | 36850 | 36850 | 36850 | 60 |
| 562 | 20250325 | 093300 | 439054775 | 36850 | 36650 | 36850 | 36650 | 80 |
| 563 | 20250325 | 093200 | 436118825 | 36650 | 36650 | 36650 | 36650 | 34 |
| 564 | 20250325 | 093100 | 434872725 | 36650 | 36650 | 36650 | 36650 | 7 |
| 565 | 20250325 | 093000 | 434616175 | 36650 | 36650 | 36650 | 36650 | 13 |
| 566 | 20250325 | 092900 | 434139725 | 36650 | 36650 | 36650 | 36650 | 2 |
| 567 | 20250325 | 092800 | 434066425 | 36600 | 36700 | 36700 | 36600 | 3 |
| 568 | 20250325 | 092700 | 433956475 | 36550 | 36550 | 36550 | 36550 | 0 |
| 569 | 20250325 | 092600 | 433956475 | 36550 | 36500 | 36550 | 36500 | 251 |
| 570 | 20250325 | 092500 | 424792025 | 36500 | 36600 | 36600 | 36500 | 231 |
| 571 | 20250325 | 092400 | 416356925 | 36550 | 36550 | 36550 | 36550 | 0 |
| 572 | 20250325 | 092300 | 416356925 | 36550 | 36550 | 36550 | 36550 | 3 |
| 573 | 20250325 | 092200 | 416247275 | 36500 | 36700 | 36700 | 36500 | 1602 |
| 574 | 20250325 | 092100 | 357660325 | 36700 | 36700 | 36700 | 36700 | 79 |
| 575 | 20250325 | 092000 | 354761025 | 36700 | 36650 | 36700 | 36650 | 12 |
| 576 | 20250325 | 091900 | 354321125 | 36750 | 36750 | 36800 | 36750 | 152 |
| 577 | 20250325 | 091800 | 348735025 | 36750 | 36700 | 36800 | 36700 | 83 |
| 578 | 20250325 | 091700 | 345684675 | 36600 | 36750 | 36750 | 36600 | 535 |
| 579 | 20250325 | 091600 | 326058825 | 36750 | 36800 | 36850 | 36750 | 583 |
| 580 | 20250325 | 091500 | 304620875 | 36750 | 36800 | 36800 | 36750 | 342 |
| 581 | 20250325 | 091400 | 292037275 | 36850 | 37100 | 37100 | 36850 | 624 |
| 582 | 20250325 | 091300 | 269010325 | 37100 | 37100 | 37100 | 37100 | 14 |
| 583 | 20250325 | 091200 | 268490925 | 37100 | 36850 | 37100 | 36850 | 276 |
| 584 | 20250325 | 091100 | 258282725 | 36900 | 37050 | 37200 | 36900 | 506 |
| 585 | 20250325 | 091000 | 239553375 | 37200 | 37250 | 37350 | 37100 | 292 |
| 586 | 20250325 | 090900 | 228690675 | 37250 | 37050 | 37300 | 37050 | 2730 |
| 587 | 20250325 | 090800 | 127229350 | 37050 | 37000 | 37050 | 37000 | 295 |
| 588 | 20250325 | 090700 | 116303600 | 37000 | 37000 | 37000 | 36850 | 74 |
| 589 | 20250325 | 090600 | 113565750 | 37000 | 37000 | 37000 | 37000 | 1 |
| 590 | 20250325 | 090500 | 113528750 | 37000 | 37000 | 37000 | 37000 | 50 |
| 591 | 20250325 | 090400 | 111678750 | 37000 | 37000 | 37000 | 37000 | 10 |
| 592 | 20250325 | 090300 | 111308750 | 36800 | 36800 | 36800 | 36800 | 26 |
| 593 | 20250325 | 090200 | 110351950 | 37050 | 36750 | 37125 | 36750 | 1135 |
| 594 | 20250325 | 090100 | 68263800 | 36750 | 37100 | 37100 | 36750 | 382 |
| 595 | 20250325 | 090000 | 54166000 | 37100 | 37100 | 37100 | 37100 | 1460 |