31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 183200 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 35223 |
| 3 | 20250328 | 183100 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 4 | 20250328 | 183000 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 5 | 20250328 | 182900 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 6 | 20250328 | 182800 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 7 | 20250328 | 182700 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 8 | 20250328 | 182600 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 9 | 20250328 | 182500 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 10 | 20250328 | 182400 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 11 | 20250328 | 182300 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 12 | 20250328 | 182200 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 13 | 20250328 | 182100 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 14 | 20250328 | 182000 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 15 | 20250328 | 181900 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 16 | 20250328 | 181800 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 17 | 20250328 | 181700 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 18 | 20250328 | 181600 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 19 | 20250328 | 181500 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 20 | 20250328 | 181400 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 21 | 20250328 | 181300 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 22 | 20250328 | 181200 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 23 | 20250328 | 181100 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 24 | 20250328 | 181000 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 25 | 20250328 | 180900 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 26 | 20250328 | 180800 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 27 | 20250328 | 180700 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 28 | 20250328 | 180600 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 29 | 20250328 | 180500 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 30 | 20250328 | 180400 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 31 | 20250328 | 180300 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 32 | 20250328 | 180200 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 35223 |
| 33 | 20250328 | 180100 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 34 | 20250328 | 180000 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 35 | 20250328 | 175900 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 36 | 20250328 | 175800 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 37 | 20250328 | 175700 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 38 | 20250328 | 175600 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 39 | 20250328 | 175500 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 40 | 20250328 | 175400 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 41 | 20250328 | 175300 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 42 | 20250328 | 175200 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 43 | 20250328 | 175100 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 44 | 20250328 | 175000 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 45 | 20250328 | 174900 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 46 | 20250328 | 174800 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 47 | 20250328 | 174700 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 48 | 20250328 | 174600 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 49 | 20250328 | 174500 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 50 | 20250328 | 174400 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 51 | 20250328 | 174300 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 52 | 20250328 | 174200 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 53 | 20250328 | 174100 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 54 | 20250328 | 174000 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 55 | 20250328 | 173900 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 56 | 20250328 | 173800 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 57 | 20250328 | 173700 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 58 | 20250328 | 173600 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 59 | 20250328 | 173500 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 60 | 20250328 | 173400 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 61 | 20250328 | 173300 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 62 | 20250328 | 173200 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 35223 |
| 63 | 20250328 | 173100 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 64 | 20250328 | 173000 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 65 | 20250328 | 172900 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 66 | 20250328 | 172800 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 67 | 20250328 | 172700 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 68 | 20250328 | 172600 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 69 | 20250328 | 172500 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 70 | 20250328 | 172400 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 71 | 20250328 | 172300 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 72 | 20250328 | 172200 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 73 | 20250328 | 172100 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 74 | 20250328 | 172000 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 75 | 20250328 | 171900 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 76 | 20250328 | 171800 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 77 | 20250328 | 171700 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 78 | 20250328 | 171600 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 79 | 20250328 | 171500 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 80 | 20250328 | 171400 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 81 | 20250328 | 171300 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 82 | 20250328 | 171200 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 83 | 20250328 | 171100 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 84 | 20250328 | 171000 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 85 | 20250328 | 170900 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 86 | 20250328 | 170800 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 87 | 20250328 | 170700 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 88 | 20250328 | 170600 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 89 | 20250328 | 170500 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 90 | 20250328 | 170400 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 91 | 20250328 | 170300 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 92 | 20250328 | 170200 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 35223 |
| 93 | 20250328 | 170100 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 94 | 20250328 | 170000 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 95 | 20250328 | 165900 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 96 | 20250328 | 165800 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 97 | 20250328 | 165700 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 98 | 20250328 | 165600 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 99 | 20250328 | 165500 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 100 | 20250328 | 165400 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 101 | 20250328 | 165300 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 102 | 20250328 | 165200 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 103 | 20250328 | 165100 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 104 | 20250328 | 165000 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 105 | 20250328 | 164900 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 106 | 20250328 | 164800 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 107 | 20250328 | 164700 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 108 | 20250328 | 164600 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 109 | 20250328 | 164500 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 110 | 20250328 | 164400 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 111 | 20250328 | 164300 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 112 | 20250328 | 164200 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 113 | 20250328 | 164100 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 114 | 20250328 | 164000 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 115 | 20250328 | 163900 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 116 | 20250328 | 163800 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 117 | 20250328 | 163700 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 118 | 20250328 | 163600 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 119 | 20250328 | 163500 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 120 | 20250328 | 163400 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 121 | 20250328 | 163300 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 122 | 20250328 | 163200 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 35223 |
| 123 | 20250328 | 163100 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 124 | 20250328 | 163000 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 125 | 20250328 | 162900 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 126 | 20250328 | 162800 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 127 | 20250328 | 162700 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 128 | 20250328 | 162600 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 129 | 20250328 | 162500 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 130 | 20250328 | 162400 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 131 | 20250328 | 162300 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 132 | 20250328 | 162200 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 133 | 20250328 | 162100 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 134 | 20250328 | 162000 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 135 | 20250328 | 161900 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 136 | 20250328 | 161800 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 137 | 20250328 | 161700 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 138 | 20250328 | 161600 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 139 | 20250328 | 161500 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 140 | 20250328 | 161400 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 141 | 20250328 | 161300 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 142 | 20250328 | 161200 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 143 | 20250328 | 161100 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 144 | 20250328 | 161000 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 145 | 20250328 | 160900 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 146 | 20250328 | 160800 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 147 | 20250328 | 160700 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 148 | 20250328 | 160600 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 149 | 20250328 | 160500 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 150 | 20250328 | 160400 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 151 | 20250328 | 160300 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 152 | 20250328 | 160200 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 35223 |
| 153 | 20250328 | 160100 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 154 | 20250328 | 160000 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 155 | 20250328 | 155900 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 156 | 20250328 | 155800 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 157 | 20250328 | 155700 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 158 | 20250328 | 155600 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 159 | 20250328 | 155500 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 160 | 20250328 | 155400 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 161 | 20250328 | 155300 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 162 | 20250328 | 155200 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 163 | 20250328 | 155100 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 164 | 20250328 | 155000 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 165 | 20250328 | 154900 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 166 | 20250328 | 154800 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 167 | 20250328 | 154700 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 168 | 20250328 | 154600 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 169 | 20250328 | 154500 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 170 | 20250328 | 154400 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 171 | 20250328 | 154300 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 172 | 20250328 | 154200 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 173 | 20250328 | 154100 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 174 | 20250328 | 154000 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 175 | 20250328 | 153900 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 176 | 20250328 | 153800 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 177 | 20250328 | 153700 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 178 | 20250328 | 153600 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 179 | 20250328 | 153500 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 180 | 20250328 | 153400 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 181 | 20250328 | 153300 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 182 | 20250328 | 153200 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 35223 |
| 183 | 20250328 | 153100 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 184 | 20250328 | 153000 | 18585091850 | 34700 | 34700 | 34700 | 34700 | 35223 |
| 185 | 20250328 | 152900 | 17362853750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20250328 | 152800 | 17362853750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20250328 | 152700 | 17362853750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20250328 | 152600 | 17362853750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20250328 | 152500 | 17362853750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20250328 | 152400 | 17362853750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20250328 | 152300 | 17362853750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20250328 | 152200 | 17362853750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20250328 | 152100 | 17362853750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20250328 | 152000 | 17362853750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20250328 | 151900 | 17362853750 | 34850 | 34900 | 34950 | 34650 | 4715 |
| 196 | 20250328 | 151800 | 17198443050 | 34900 | 34700 | 34900 | 34700 | 8681 |
| 197 | 20250328 | 151700 | 16895998800 | 34800 | 34750 | 34800 | 34650 | 11204 |
| 198 | 20250328 | 151600 | 16506615750 | 34750 | 34750 | 34800 | 34600 | 5246 |
| 199 | 20250328 | 151500 | 16324492800 | 34600 | 34600 | 34750 | 34600 | 2981 |
| 200 | 20250328 | 151400 | 16221055650 | 34650 | 34650 | 34700 | 34600 | 2528 |
| 201 | 20250328 | 151300 | 16133430550 | 34650 | 34650 | 34650 | 34550 | 2008 |
| 202 | 20250328 | 151200 | 16063933350 | 34650 | 34650 | 34650 | 34500 | 1797 |
| 203 | 20250328 | 151100 | 16001719150 | 34650 | 34650 | 34650 | 34500 | 2221 |
| 204 | 20250328 | 151000 | 15924853300 | 34600 | 34600 | 34650 | 34600 | 1036 |
| 205 | 20250328 | 150900 | 15888970600 | 34600 | 34700 | 34700 | 34550 | 2852 |
| 206 | 20250328 | 150800 | 15790200450 | 34600 | 34650 | 34750 | 34550 | 4457 |
| 207 | 20250328 | 150700 | 15635691350 | 34650 | 34650 | 34650 | 34550 | 1392 |
| 208 | 20250328 | 150600 | 15587466850 | 34550 | 34600 | 34650 | 34550 | 2160 |
| 209 | 20250328 | 150500 | 15512680300 | 34550 | 34550 | 34650 | 34550 | 1289 |
| 210 | 20250328 | 150400 | 15468090850 | 34550 | 34650 | 34700 | 34500 | 3628 |
| 211 | 20250328 | 150300 | 15342437650 | 34550 | 34550 | 34650 | 34500 | 841 |
| 212 | 20250328 | 150200 | 15313343750 | 34500 | 34600 | 34650 | 34500 | 2629 |
| 213 | 20250328 | 150100 | 15222438850 | 34550 | 34650 | 34650 | 34500 | 1799 |
| 214 | 20250328 | 150000 | 15160211150 | 34650 | 34650 | 34700 | 34500 | 3069 |
| 215 | 20250328 | 145900 | 15054038000 | 34700 | 34550 | 34700 | 34550 | 1322 |
| 216 | 20250328 | 145800 | 15008227700 | 34600 | 34600 | 34650 | 34550 | 2898 |
| 217 | 20250328 | 145700 | 14907942250 | 34600 | 34500 | 34650 | 34500 | 1970 |
| 218 | 20250328 | 145600 | 14839805250 | 34550 | 34550 | 34700 | 34550 | 1964 |
| 219 | 20250328 | 145500 | 14771825400 | 34600 | 34550 | 34650 | 34450 | 6198 |
| 220 | 20250328 | 145400 | 14557670900 | 34550 | 34600 | 34600 | 34500 | 3435 |
| 221 | 20250328 | 145300 | 14438899600 | 34600 | 34550 | 34600 | 34550 | 1857 |
| 222 | 20250328 | 145200 | 14374702800 | 34600 | 34550 | 34600 | 34500 | 1380 |
| 223 | 20250328 | 145100 | 14327027900 | 34550 | 34500 | 34600 | 34500 | 2022 |
| 224 | 20250328 | 145000 | 14257148850 | 34550 | 34550 | 34550 | 34500 | 1992 |
| 225 | 20250328 | 144900 | 14188360050 | 34500 | 34550 | 34550 | 34500 | 2118 |
| 226 | 20250328 | 144800 | 14115259850 | 34500 | 34450 | 34600 | 34450 | 1064 |
| 227 | 20250328 | 144700 | 14078535350 | 34500 | 34500 | 34600 | 34450 | 4506 |
| 228 | 20250328 | 144600 | 13922884450 | 34500 | 34500 | 34550 | 34500 | 1994 |
| 229 | 20250328 | 144500 | 13854067650 | 34500 | 34500 | 34500 | 34450 | 2111 |
| 230 | 20250328 | 144400 | 13781257550 | 34450 | 34500 | 34500 | 34450 | 1057 |
| 231 | 20250328 | 144300 | 13744799950 | 34450 | 34500 | 34500 | 34450 | 2023 |
| 232 | 20250328 | 144200 | 13675014100 | 34500 | 34500 | 34550 | 34450 | 1961 |
| 233 | 20250328 | 144100 | 13607355750 | 34550 | 34500 | 34550 | 34400 | 1350 |
| 234 | 20250328 | 144000 | 13560767150 | 34550 | 34550 | 34600 | 34400 | 3063 |
| 235 | 20250328 | 143900 | 13455049050 | 34550 | 34550 | 34550 | 34500 | 3943 |
| 236 | 20250328 | 143800 | 13318977350 | 34550 | 34500 | 34550 | 34450 | 2213 |
| 237 | 20250328 | 143700 | 13242615600 | 34500 | 34500 | 34500 | 34450 | 1184 |
| 238 | 20250328 | 143600 | 13201772700 | 34500 | 34500 | 34500 | 34450 | 1058 |
| 239 | 20250328 | 143500 | 13165280850 | 34450 | 34500 | 34500 | 34400 | 1568 |
| 240 | 20250328 | 143400 | 13111213450 | 34450 | 34500 | 34500 | 34450 | 1081 |
| 241 | 20250328 | 143300 | 13073923200 | 34450 | 34500 | 34500 | 34400 | 4059 |
| 242 | 20250328 | 143200 | 12933977650 | 34400 | 34500 | 34500 | 34400 | 1126 |
| 243 | 20250328 | 143100 | 12895152450 | 34500 | 34500 | 34500 | 34400 | 2804 |
| 244 | 20250328 | 143000 | 12798491650 | 34500 | 34500 | 34500 | 34450 | 735 |
| 245 | 20250328 | 142900 | 12773142950 | 34500 | 34450 | 34500 | 34450 | 1460 |
| 246 | 20250328 | 142800 | 12722793950 | 34450 | 34450 | 34500 | 34450 | 1093 |
| 247 | 20250328 | 142700 | 12685093200 | 34500 | 34500 | 34500 | 34450 | 808 |
| 248 | 20250328 | 142600 | 12657224750 | 34450 | 34500 | 34500 | 34450 | 1686 |
| 249 | 20250328 | 142500 | 12599112450 | 34500 | 34500 | 34500 | 34400 | 1628 |
| 250 | 20250328 | 142400 | 12542999300 | 34450 | 34500 | 34550 | 34400 | 3059 |
| 251 | 20250328 | 142300 | 12437456450 | 34500 | 34500 | 34500 | 34450 | 1414 |
| 252 | 20250328 | 142200 | 12388676225 | 34500 | 34500 | 34500 | 34450 | 1194 |
| 253 | 20250328 | 142100 | 12347498925 | 34450 | 34450 | 34500 | 34450 | 1948 |
| 254 | 20250328 | 142000 | 12280308725 | 34500 | 34500 | 34500 | 34400 | 2218 |
| 255 | 20250328 | 141900 | 12203866375 | 34500 | 34450 | 34500 | 34400 | 7103 |
| 256 | 20250328 | 141800 | 11959153775 | 34400 | 34400 | 34400 | 34350 | 1550 |
| 257 | 20250328 | 141700 | 11905846575 | 34400 | 34400 | 34400 | 34350 | 1018 |
| 258 | 20250328 | 141600 | 11870831125 | 34400 | 34400 | 34400 | 34350 | 741 |
| 259 | 20250328 | 141500 | 11845340825 | 34400 | 34400 | 34400 | 34350 | 1614 |
| 260 | 20250328 | 141400 | 11789850625 | 34400 | 34400 | 34400 | 34350 | 1318 |
| 261 | 20250328 | 141300 | 11744526875 | 34350 | 34400 | 34400 | 34350 | 854 |
| 262 | 20250328 | 141200 | 11715149475 | 34400 | 34350 | 34400 | 34350 | 1156 |
| 263 | 20250328 | 141100 | 11675434925 | 34350 | 34350 | 34350 | 34300 | 1078 |
| 264 | 20250328 | 141000 | 11638410675 | 34350 | 34400 | 34450 | 34300 | 2705 |
| 265 | 20250328 | 140900 | 11545402775 | 34400 | 34400 | 34400 | 34350 | 1090 |
| 266 | 20250328 | 140800 | 11507907925 | 34400 | 34400 | 34400 | 34350 | 843 |
| 267 | 20250328 | 140700 | 11478908775 | 34400 | 34350 | 34400 | 34350 | 832 |
| 268 | 20250328 | 140600 | 11450304275 | 34400 | 34350 | 34400 | 34350 | 679 |
| 269 | 20250328 | 140500 | 11426947175 | 34350 | 34400 | 34450 | 34350 | 1354 |
| 270 | 20250328 | 140400 | 11380386875 | 34400 | 34400 | 34400 | 34350 | 976 |
| 271 | 20250328 | 140300 | 11346818275 | 34400 | 34400 | 34400 | 34350 | 777 |
| 272 | 20250328 | 140200 | 11320099925 | 34350 | 34350 | 34400 | 34350 | 1062 |
| 273 | 20250328 | 140100 | 11283567475 | 34350 | 34400 | 34400 | 34350 | 2688 |
| 274 | 20250328 | 140000 | 11191136375 | 34450 | 34400 | 34450 | 34350 | 1927 |
| 275 | 20250328 | 135900 | 11124795425 | 34400 | 34350 | 34400 | 34300 | 1880 |
| 276 | 20250328 | 135800 | 11060168275 | 34300 | 34350 | 34400 | 34300 | 818 |
| 277 | 20250328 | 135700 | 11032072225 | 34350 | 34350 | 34350 | 34300 | 390 |
| 278 | 20250328 | 135600 | 11018675825 | 34300 | 34350 | 34350 | 34300 | 778 |
| 279 | 20250328 | 135500 | 10991977475 | 34350 | 34300 | 34350 | 34300 | 738 |
| 280 | 20250328 | 135400 | 10966631675 | 34300 | 34250 | 34350 | 34250 | 584 |
| 281 | 20250328 | 135300 | 10946591325 | 34250 | 34350 | 34350 | 34250 | 1856 |
| 282 | 20250328 | 135200 | 10882898225 | 34350 | 34350 | 34350 | 34300 | 1028 |
| 283 | 20250328 | 135100 | 10847601625 | 34350 | 34350 | 34350 | 34300 | 350 |
| 284 | 20250328 | 135000 | 10835583075 | 34300 | 34350 | 34350 | 34250 | 495 |
| 285 | 20250328 | 134900 | 10818590225 | 34300 | 34250 | 34350 | 34250 | 1640 |
| 286 | 20250328 | 134800 | 10762337925 | 34300 | 34300 | 34300 | 34250 | 942 |
| 287 | 20250328 | 134700 | 10730040625 | 34300 | 34400 | 34400 | 34200 | 4007 |
| 288 | 20250328 | 134600 | 10592609475 | 34350 | 34350 | 34400 | 34350 | 855 |
| 289 | 20250328 | 134500 | 10563210725 | 34350 | 34350 | 34400 | 34300 | 1160 |
| 290 | 20250328 | 134400 | 10523366475 | 34350 | 34350 | 34350 | 34300 | 216 |
| 291 | 20250328 | 134300 | 10515949775 | 34350 | 34350 | 34350 | 34300 | 713 |
| 292 | 20250328 | 134200 | 10491464075 | 34350 | 34350 | 34350 | 34300 | 970 |
| 293 | 20250328 | 134100 | 10458162225 | 34350 | 34300 | 34350 | 34300 | 492 |
| 294 | 20250328 | 134000 | 10441273525 | 34300 | 34300 | 34350 | 34250 | 1246 |
| 295 | 20250328 | 133900 | 10398562675 | 34250 | 34300 | 34300 | 34250 | 653 |
| 296 | 20250328 | 133800 | 10376165475 | 34300 | 34300 | 34300 | 34250 | 758 |
| 297 | 20250328 | 133700 | 10350171875 | 34300 | 34300 | 34300 | 34250 | 687 |
| 298 | 20250328 | 133600 | 10326619175 | 34300 | 34350 | 34350 | 34200 | 1245 |
| 299 | 20250328 | 133500 | 10283964375 | 34350 | 34350 | 34350 | 34300 | 882 |
| 300 | 20250328 | 133400 | 10253682525 | 34350 | 34300 | 34350 | 34300 | 2364 |
| 301 | 20250328 | 133300 | 10172571775 | 34350 | 34350 | 34350 | 34300 | 905 |
| 302 | 20250328 | 133200 | 10141494725 | 34350 | 34350 | 34350 | 34300 | 569 |
| 303 | 20250328 | 133100 | 10121950475 | 34350 | 34300 | 34350 | 34300 | 645 |
| 304 | 20250328 | 133000 | 10099802525 | 34350 | 34350 | 34400 | 34300 | 1979 |
| 305 | 20250328 | 132900 | 10031822325 | 34350 | 34350 | 34400 | 34300 | 809 |
| 306 | 20250328 | 132800 | 10004025925 | 34300 | 34300 | 34350 | 34300 | 998 |
| 307 | 20250328 | 132700 | 9969772375 | 34300 | 34300 | 34300 | 34250 | 515 |
| 308 | 20250328 | 132600 | 9952108675 | 34300 | 34300 | 34300 | 34250 | 1145 |
| 309 | 20250328 | 132500 | 9912845525 | 34300 | 34200 | 34300 | 34200 | 932 |
| 310 | 20250328 | 132400 | 9880914175 | 34250 | 34250 | 34250 | 34200 | 551 |
| 311 | 20250328 | 132300 | 9862043225 | 34200 | 34200 | 34250 | 34200 | 921 |
| 312 | 20250328 | 132200 | 9830509375 | 34200 | 34200 | 34250 | 34200 | 299 |
| 313 | 20250328 | 132100 | 9820278075 | 34250 | 34150 | 34250 | 34150 | 5571 |
| 314 | 20250328 | 132000 | 9629751875 | 34150 | 34150 | 34150 | 34100 | 807 |
| 315 | 20250328 | 131900 | 9602192925 | 34100 | 34100 | 34150 | 34050 | 1633 |
| 316 | 20250328 | 131800 | 9546517375 | 34100 | 34050 | 34100 | 34050 | 1253 |
| 317 | 20250328 | 131700 | 9503791575 | 34100 | 34100 | 34100 | 34050 | 649 |
| 318 | 20250328 | 131600 | 9481660725 | 34050 | 34150 | 34150 | 34050 | 440 |
| 319 | 20250328 | 131500 | 9466669575 | 34150 | 34100 | 34150 | 34050 | 977 |
| 320 | 20250328 | 131400 | 9433359825 | 34100 | 34100 | 34100 | 34050 | 591 |
| 321 | 20250328 | 131300 | 9413210325 | 34050 | 34100 | 34100 | 34050 | 517 |
| 322 | 20250328 | 131200 | 9395580775 | 34100 | 34100 | 34100 | 34050 | 802 |
| 323 | 20250328 | 131100 | 9368240375 | 34050 | 34050 | 34100 | 34050 | 683 |
| 324 | 20250328 | 131000 | 9344958425 | 34100 | 34050 | 34100 | 34050 | 270 |
| 325 | 20250328 | 130900 | 9335757375 | 34050 | 34100 | 34100 | 34050 | 423 |
| 326 | 20250328 | 130800 | 9321333275 | 34050 | 34100 | 34100 | 34050 | 3785 |
| 327 | 20250328 | 130700 | 9192278125 | 34150 | 34100 | 34150 | 34100 | 2548 |
| 328 | 20250328 | 130600 | 9105389275 | 34050 | 34050 | 34100 | 34050 | 575 |
| 329 | 20250328 | 130500 | 9085792025 | 34100 | 34050 | 34100 | 34050 | 616 |
| 330 | 20250328 | 130400 | 9064795675 | 34100 | 34100 | 34100 | 34050 | 661 |
| 331 | 20250328 | 130300 | 9042263275 | 34100 | 34050 | 34100 | 34050 | 432 |
| 332 | 20250328 | 130200 | 9027535725 | 34050 | 34150 | 34150 | 34050 | 4035 |
| 333 | 20250328 | 130100 | 8889946375 | 34150 | 34100 | 34150 | 34100 | 538 |
| 334 | 20250328 | 130000 | 8871579025 | 34100 | 34150 | 34150 | 34050 | 966 |
| 335 | 20250328 | 125900 | 8838662625 | 34150 | 34050 | 34150 | 34050 | 1941 |
| 336 | 20250328 | 125800 | 8772468975 | 34050 | 34100 | 34150 | 34050 | 1219 |
| 337 | 20250328 | 125700 | 8730914675 | 34100 | 34000 | 34100 | 34000 | 2330 |
| 338 | 20250328 | 125600 | 8651555925 | 34050 | 34050 | 34050 | 34000 | 435 |
| 339 | 20250328 | 125500 | 8636752375 | 34050 | 34050 | 34050 | 34000 | 275 |
| 340 | 20250328 | 125400 | 8627390025 | 34000 | 34000 | 34050 | 34000 | 1326 |
| 341 | 20250328 | 125300 | 8582298125 | 34050 | 34050 | 34050 | 34000 | 322 |
| 342 | 20250328 | 125200 | 8571344525 | 34000 | 34050 | 34050 | 34000 | 161 |
| 343 | 20250328 | 125100 | 8565863275 | 34050 | 34000 | 34050 | 34000 | 132 |
| 344 | 20250328 | 125000 | 8561371675 | 34050 | 34000 | 34050 | 34000 | 344 |
| 345 | 20250328 | 124900 | 8549664275 | 34000 | 34000 | 34050 | 34000 | 616 |
| 346 | 20250328 | 124800 | 8528709875 | 34050 | 34050 | 34050 | 34000 | 39 |
| 347 | 20250328 | 124700 | 8527382075 | 34050 | 34050 | 34050 | 34000 | 279 |
| 348 | 20250328 | 124600 | 8517883025 | 34000 | 34000 | 34050 | 33950 | 1038 |
| 349 | 20250328 | 124500 | 8482605275 | 34000 | 34050 | 34050 | 33950 | 1864 |
| 350 | 20250328 | 124400 | 8419231225 | 34050 | 34000 | 34050 | 34000 | 523 |
| 351 | 20250328 | 124300 | 8401436825 | 34000 | 34050 | 34050 | 34000 | 214 |
| 352 | 20250328 | 124200 | 8394155875 | 34050 | 34050 | 34050 | 34000 | 418 |
| 353 | 20250328 | 124100 | 8379934150 | 34050 | 34050 | 34050 | 34025 | 283 |
| 354 | 20250328 | 124000 | 8370298025 | 34050 | 34050 | 34050 | 34000 | 285 |
| 355 | 20250328 | 123900 | 8360599025 | 34050 | 34050 | 34050 | 34000 | 719 |
| 356 | 20250328 | 123800 | 8336127175 | 34050 | 34100 | 34100 | 34050 | 664 |
| 357 | 20250328 | 123700 | 8313511725 | 34100 | 34050 | 34100 | 34050 | 325 |
| 358 | 20250328 | 123600 | 8302433125 | 34050 | 34050 | 34100 | 34000 | 538 |
| 359 | 20250328 | 123500 | 8284111275 | 34000 | 34100 | 34100 | 34000 | 543 |
| 360 | 20250328 | 123400 | 8265618875 | 34100 | 34050 | 34100 | 34050 | 2132 |
| 361 | 20250328 | 123300 | 8193013850 | 34075 | 34050 | 34100 | 34050 | 48 |
| 362 | 20250328 | 123200 | 8191377375 | 34050 | 34050 | 34100 | 34050 | 435 |
| 363 | 20250328 | 123100 | 8176551825 | 34100 | 34100 | 34100 | 34050 | 230 |
| 364 | 20250328 | 123000 | 8168717125 | 34100 | 34050 | 34100 | 34000 | 605 |
| 365 | 20250328 | 122900 | 8148115325 | 34050 | 34000 | 34100 | 34000 | 115 |
| 366 | 20250328 | 122800 | 8144198675 | 34050 | 34000 | 34100 | 34000 | 241 |
| 367 | 20250328 | 122700 | 8135998875 | 34050 | 34050 | 34100 | 34000 | 295 |
| 368 | 20250328 | 122600 | 8125953075 | 34050 | 34050 | 34050 | 34000 | 138 |
| 369 | 20250328 | 122500 | 8121255275 | 34000 | 34050 | 34050 | 34000 | 243 |
| 370 | 20250328 | 122400 | 8112984075 | 34050 | 34000 | 34050 | 34000 | 550 |
| 371 | 20250328 | 122300 | 8094269175 | 34000 | 34050 | 34050 | 34000 | 195 |
| 372 | 20250328 | 122200 | 8087633075 | 34050 | 34000 | 34050 | 34000 | 269 |
| 373 | 20250328 | 122100 | 8078473725 | 34050 | 34100 | 34100 | 34000 | 772 |
| 374 | 20250328 | 122000 | 8052203425 | 34050 | 34050 | 34050 | 34000 | 465 |
| 375 | 20250328 | 121900 | 8036370225 | 34100 | 34000 | 34100 | 34000 | 171 |
| 376 | 20250328 | 121800 | 8030544875 | 34000 | 34050 | 34100 | 34000 | 339 |
| 377 | 20250328 | 121700 | 8019002625 | 34050 | 34050 | 34050 | 34000 | 180 |
| 378 | 20250328 | 121600 | 8012878825 | 34050 | 34050 | 34050 | 34000 | 301 |
| 379 | 20250328 | 121500 | 8002640125 | 34050 | 34000 | 34050 | 34000 | 278 |
| 380 | 20250328 | 121400 | 7993175125 | 34000 | 34050 | 34050 | 34000 | 128 |
| 381 | 20250328 | 121300 | 7988819675 | 34050 | 34050 | 34100 | 34000 | 424 |
| 382 | 20250328 | 121200 | 7974387175 | 34100 | 34000 | 34100 | 34000 | 8106 |
| 383 | 20250328 | 121100 | 7698775825 | 34100 | 34100 | 34100 | 34050 | 1141 |
| 384 | 20250328 | 121000 | 7659917775 | 34100 | 34050 | 34100 | 34050 | 229 |
| 385 | 20250328 | 120900 | 7652112725 | 34100 | 34100 | 34150 | 34050 | 469 |
| 386 | 20250328 | 120800 | 7636129275 | 34100 | 34050 | 34150 | 34050 | 214 |
| 387 | 20250328 | 120700 | 7628832125 | 34100 | 34100 | 34100 | 34050 | 281 |
| 388 | 20250328 | 120600 | 7619254275 | 34150 | 34100 | 34150 | 34050 | 368 |
| 389 | 20250328 | 120500 | 7606706975 | 34050 | 34050 | 34100 | 34050 | 280 |
| 390 | 20250328 | 120400 | 7597170775 | 34100 | 34050 | 34100 | 34050 | 153 |
| 391 | 20250328 | 120300 | 7591956425 | 34050 | 34050 | 34100 | 34050 | 789 |
| 392 | 20250328 | 120200 | 7565074125 | 34050 | 34050 | 34100 | 34050 | 493 |
| 393 | 20250328 | 120100 | 7548279025 | 34100 | 34050 | 34100 | 34050 | 240 |
| 394 | 20250328 | 120000 | 7540095225 | 34100 | 34050 | 34100 | 34050 | 319 |
| 395 | 20250328 | 115900 | 7529230275 | 34050 | 34100 | 34100 | 34050 | 184 |
| 396 | 20250328 | 115800 | 7522957975 | 34050 | 34100 | 34150 | 34050 | 1080 |
| 397 | 20250328 | 115700 | 7486138025 | 34150 | 34100 | 34150 | 34100 | 261 |
| 398 | 20250328 | 115600 | 7477235725 | 34150 | 34100 | 34150 | 34100 | 1341 |
| 399 | 20250328 | 115500 | 7431498225 | 34050 | 34050 | 34100 | 34050 | 287 |
| 400 | 20250328 | 115400 | 7421721175 | 34050 | 34050 | 34100 | 34050 | 310 |
| 401 | 20250328 | 115300 | 7411158625 | 34100 | 34050 | 34100 | 34050 | 454 |
| 402 | 20250328 | 115200 | 7395680175 | 34050 | 34050 | 34100 | 34050 | 113 |
| 403 | 20250328 | 115100 | 7391827825 | 34100 | 34000 | 34100 | 34000 | 1094 |
| 404 | 20250328 | 115000 | 7354592475 | 34000 | 34000 | 34050 | 34000 | 134 |
| 405 | 20250328 | 114900 | 7350033525 | 34000 | 34100 | 34100 | 34000 | 322 |
| 406 | 20250328 | 114800 | 7339070475 | 34000 | 34050 | 34100 | 34000 | 891 |
| 407 | 20250328 | 114700 | 7308737875 | 34050 | 34050 | 34100 | 34050 | 534 |
| 408 | 20250328 | 114600 | 7290553175 | 34100 | 34100 | 34100 | 34050 | 456 |
| 409 | 20250328 | 114500 | 7275012925 | 34050 | 34050 | 34100 | 34050 | 49 |
| 410 | 20250328 | 114400 | 7273343275 | 34050 | 34050 | 34100 | 34050 | 369 |
| 411 | 20250328 | 114300 | 7260769425 | 34050 | 34075 | 34075 | 34050 | 894 |
| 412 | 20250328 | 114200 | 7230325550 | 34075 | 34075 | 34075 | 34050 | 148 |
| 413 | 20250328 | 114100 | 7225283075 | 34050 | 34050 | 34075 | 34050 | 177 |
| 414 | 20250328 | 114000 | 7219254250 | 34075 | 34050 | 34100 | 34050 | 364 |
| 415 | 20250328 | 113900 | 7206856450 | 34050 | 34100 | 34100 | 34050 | 333 |
| 416 | 20250328 | 113800 | 7195509150 | 34100 | 34100 | 34100 | 34050 | 764 |
| 417 | 20250328 | 113700 | 7169492525 | 34050 | 34100 | 34100 | 34050 | 321 |
| 418 | 20250328 | 113600 | 7158550025 | 34050 | 34100 | 34100 | 34050 | 472 |
| 419 | 20250328 | 113500 | 7142474200 | 34075 | 34075 | 34100 | 34075 | 2183 |
| 420 | 20250328 | 113400 | 7068087425 | 34100 | 34100 | 34100 | 34075 | 1251 |
| 421 | 20250328 | 113300 | 7025453350 | 34075 | 34050 | 34100 | 34050 | 146 |
| 422 | 20250328 | 113200 | 7020480500 | 34050 | 34050 | 34100 | 34050 | 413 |
| 423 | 20250328 | 113100 | 7006408150 | 34100 | 34100 | 34100 | 34050 | 133 |
| 424 | 20250328 | 113000 | 7001873250 | 34050 | 34100 | 34150 | 34050 | 1184 |
| 425 | 20250328 | 112900 | 6961502700 | 34050 | 34050 | 34100 | 34050 | 345 |
| 426 | 20250328 | 112800 | 6949746200 | 34050 | 34050 | 34100 | 34050 | 280 |
| 427 | 20250328 | 112700 | 6940206550 | 34050 | 34050 | 34100 | 34050 | 319 |
| 428 | 20250328 | 112600 | 6929336800 | 34100 | 34100 | 34100 | 34050 | 166 |
| 429 | 20250328 | 112500 | 6923677900 | 34100 | 34100 | 34100 | 34050 | 580 |
| 430 | 20250328 | 112400 | 6903916400 | 34050 | 34050 | 34100 | 34050 | 30 |
| 431 | 20250328 | 112300 | 6902893750 | 34100 | 34050 | 34100 | 34050 | 219 |
| 432 | 20250328 | 112200 | 6895434050 | 34050 | 34100 | 34100 | 34050 | 1256 |
| 433 | 20250328 | 112100 | 6852646950 | 34100 | 34150 | 34150 | 34100 | 2377 |
| 434 | 20250328 | 112000 | 6771589000 | 34100 | 34100 | 34150 | 34100 | 417 |
| 435 | 20250328 | 111900 | 6757361400 | 34100 | 34150 | 34150 | 34100 | 552 |
| 436 | 20250328 | 111800 | 6738531800 | 34100 | 34150 | 34150 | 34100 | 434 |
| 437 | 20250328 | 111700 | 6723725400 | 34100 | 34100 | 34200 | 34100 | 497 |
| 438 | 20250328 | 111600 | 6706759300 | 34100 | 34200 | 34200 | 34100 | 327 |
| 439 | 20250328 | 111500 | 6695586600 | 34200 | 34150 | 34200 | 34100 | 848 |
| 440 | 20250328 | 111400 | 6666620950 | 34150 | 34200 | 34200 | 34100 | 1625 |
| 441 | 20250328 | 111300 | 6611132150 | 34200 | 34250 | 34250 | 34150 | 321 |
| 442 | 20250328 | 111200 | 6600147550 | 34200 | 34150 | 34250 | 34150 | 225 |
| 443 | 20250328 | 111100 | 6592452600 | 34150 | 34250 | 34250 | 34150 | 2126 |
| 444 | 20250328 | 111000 | 6519744200 | 34250 | 34100 | 34250 | 34100 | 2692 |
| 445 | 20250328 | 110900 | 6427745450 | 34150 | 34100 | 34150 | 34100 | 654 |
| 446 | 20250328 | 110800 | 6405441250 | 34150 | 34100 | 34150 | 34100 | 192 |
| 447 | 20250328 | 110700 | 6398885000 | 34150 | 34150 | 34150 | 34100 | 3154 |
| 448 | 20250328 | 110600 | 6291320550 | 34100 | 34100 | 34150 | 34100 | 292 |
| 449 | 20250328 | 110500 | 6281357250 | 34150 | 34150 | 34150 | 34100 | 409 |
| 450 | 20250328 | 110400 | 6267390250 | 34150 | 34100 | 34150 | 34100 | 229 |
| 451 | 20250328 | 110300 | 6259573950 | 34100 | 34150 | 34200 | 34100 | 4824 |
| 452 | 20250328 | 110200 | 6094841250 | 34150 | 34150 | 34200 | 34150 | 112 |
| 453 | 20250328 | 110100 | 6091014825 | 34200 | 34250 | 34250 | 34150 | 1593 |
| 454 | 20250328 | 110000 | 6036532875 | 34200 | 34200 | 34250 | 34200 | 699 |
| 455 | 20250328 | 105900 | 6012625075 | 34200 | 34250 | 34250 | 34200 | 524 |
| 456 | 20250328 | 105800 | 5994691025 | 34250 | 34250 | 34250 | 34200 | 303 |
| 457 | 20250328 | 105700 | 5984319375 | 34200 | 34300 | 34300 | 34200 | 1156 |
| 458 | 20250328 | 105600 | 5944778425 | 34300 | 34300 | 34300 | 34200 | 2113 |
| 459 | 20250328 | 105500 | 5872323225 | 34300 | 34250 | 34300 | 34250 | 328 |
| 460 | 20250328 | 105400 | 5861083525 | 34300 | 34300 | 34300 | 34250 | 57 |
| 461 | 20250328 | 105300 | 5859128575 | 34250 | 34300 | 34300 | 34250 | 254 |
| 462 | 20250328 | 105200 | 5850425475 | 34300 | 34250 | 34350 | 34250 | 989 |
| 463 | 20250328 | 105100 | 5816511525 | 34300 | 34250 | 34300 | 34250 | 171 |
| 464 | 20250328 | 105000 | 5810649375 | 34300 | 34275 | 34300 | 34250 | 346 |
| 465 | 20250328 | 104900 | 5798788900 | 34300 | 34300 | 34300 | 34250 | 222 |
| 466 | 20250328 | 104800 | 5791179650 | 34300 | 34250 | 34300 | 34250 | 396 |
| 467 | 20250328 | 104700 | 5777613150 | 34250 | 34300 | 34300 | 34250 | 129 |
| 468 | 20250328 | 104600 | 5773190500 | 34300 | 34300 | 34400 | 34250 | 1917 |
| 469 | 20250328 | 104500 | 5707436450 | 34350 | 34300 | 34350 | 34300 | 208 |
| 470 | 20250328 | 104400 | 5700296850 | 34350 | 34300 | 34400 | 34300 | 382 |
| 471 | 20250328 | 104300 | 5687185050 | 34400 | 34300 | 34400 | 34300 | 404 |
| 472 | 20250328 | 104200 | 5673307000 | 34350 | 34300 | 34350 | 34300 | 140 |
| 473 | 20250328 | 104100 | 5668500650 | 34300 | 34300 | 34350 | 34300 | 412 |
| 474 | 20250328 | 104000 | 5654364200 | 34300 | 34300 | 34350 | 34300 | 182 |
| 475 | 20250328 | 103900 | 5648115150 | 34350 | 34350 | 34400 | 34300 | 902 |
| 476 | 20250328 | 103800 | 5617140550 | 34350 | 34350 | 34400 | 34350 | 78 |
| 477 | 20250328 | 103700 | 5614458200 | 34350 | 34400 | 34400 | 34350 | 264 |
| 478 | 20250328 | 103600 | 5605387150 | 34400 | 34350 | 34400 | 34350 | 231 |
| 479 | 20250328 | 103500 | 5597442050 | 34350 | 34400 | 34400 | 34350 | 251 |
| 480 | 20250328 | 103400 | 5588808050 | 34350 | 34350 | 34450 | 34350 | 237 |
| 481 | 20250328 | 103300 | 5580660700 | 34450 | 34400 | 34450 | 34350 | 576 |
| 482 | 20250328 | 103200 | 5560847350 | 34450 | 34450 | 34450 | 34400 | 182 |
| 483 | 20250328 | 103100 | 5554584150 | 34400 | 34450 | 34450 | 34400 | 1999 |
| 484 | 20250328 | 103000 | 5485816250 | 34450 | 34450 | 34450 | 34350 | 516 |
| 485 | 20250328 | 102900 | 5468073750 | 34450 | 34400 | 34450 | 34350 | 267 |
| 486 | 20250328 | 102800 | 5458889750 | 34400 | 34450 | 34450 | 34400 | 491 |
| 487 | 20250328 | 102700 | 5441997000 | 34450 | 34400 | 34450 | 34350 | 317 |
| 488 | 20250328 | 102600 | 5431091700 | 34400 | 34400 | 34400 | 34350 | 376 |
| 489 | 20250328 | 102500 | 5418169750 | 34400 | 34350 | 34400 | 34350 | 171 |
| 490 | 20250328 | 102400 | 5412290550 | 34400 | 34400 | 34400 | 34350 | 257 |
| 491 | 20250328 | 102300 | 5403450500 | 34400 | 34350 | 34400 | 34350 | 134 |
| 492 | 20250328 | 102200 | 5398845250 | 34350 | 34400 | 34400 | 34350 | 737 |
| 493 | 20250328 | 102100 | 5373505550 | 34400 | 34400 | 34400 | 34350 | 145 |
| 494 | 20250328 | 102000 | 5368519400 | 34400 | 34400 | 34450 | 34350 | 1328 |
| 495 | 20250328 | 101900 | 5322834625 | 34450 | 34450 | 34450 | 34400 | 264 |
| 496 | 20250328 | 101800 | 5313748475 | 34450 | 34500 | 34500 | 34400 | 250 |
| 497 | 20250328 | 101700 | 5305136225 | 34450 | 34500 | 34500 | 34400 | 203 |
| 498 | 20250328 | 101600 | 5298137775 | 34500 | 34450 | 34500 | 34450 | 565 |
| 499 | 20250328 | 101500 | 5278665875 | 34450 | 34500 | 34500 | 34400 | 356 |
| 500 | 20250328 | 101400 | 5266401625 | 34500 | 34500 | 34500 | 34400 | 567 |
| 501 | 20250328 | 101300 | 5246864625 | 34400 | 34400 | 34500 | 34350 | 1905 |
| 502 | 20250328 | 101200 | 5181334325 | 34400 | 34400 | 34400 | 34350 | 355 |
| 503 | 20250328 | 101100 | 5169128075 | 34400 | 34400 | 34400 | 34300 | 577 |
| 504 | 20250328 | 101000 | 5149320025 | 34400 | 34350 | 34400 | 34350 | 316 |
| 505 | 20250328 | 100900 | 5138462325 | 34350 | 34400 | 34400 | 34300 | 184 |
| 506 | 20250328 | 100800 | 5132139175 | 34400 | 34350 | 34450 | 34350 | 423 |
| 507 | 20250328 | 100700 | 5117605975 | 34450 | 34300 | 34450 | 34300 | 454 |
| 508 | 20250328 | 100600 | 5102008125 | 34300 | 34350 | 34350 | 34300 | 377 |
| 509 | 20250328 | 100500 | 5089070925 | 34350 | 34350 | 34350 | 34300 | 184 |
| 510 | 20250328 | 100400 | 5082752075 | 34350 | 34450 | 34450 | 34300 | 353 |
| 511 | 20250328 | 100300 | 5070626125 | 34350 | 34350 | 34450 | 34300 | 518 |
| 512 | 20250328 | 100200 | 5052833325 | 34450 | 34450 | 34450 | 34300 | 165 |
| 513 | 20250328 | 100100 | 5047158575 | 34400 | 34400 | 34400 | 34350 | 401 |
| 514 | 20250328 | 100000 | 5033371575 | 34400 | 34400 | 34500 | 34400 | 931 |
| 515 | 20250328 | 095900 | 5001287425 | 34450 | 34400 | 34450 | 34350 | 881 |
| 516 | 20250328 | 095800 | 4970974350 | 34350 | 34350 | 34450 | 34350 | 1398 |
| 517 | 20250328 | 095700 | 4922910850 | 34350 | 34300 | 34350 | 34250 | 1752 |
| 518 | 20250328 | 095600 | 4862813850 | 34250 | 34350 | 34400 | 34250 | 1418 |
| 519 | 20250328 | 095500 | 4814160750 | 34350 | 34300 | 34350 | 34200 | 3550 |
| 520 | 20250328 | 095400 | 4692455950 | 34300 | 34400 | 34450 | 34300 | 2041 |
| 521 | 20250328 | 095300 | 4622306800 | 34400 | 34400 | 34450 | 34300 | 1062 |
| 522 | 20250328 | 095200 | 4585783650 | 34400 | 34350 | 34400 | 34300 | 1460 |
| 523 | 20250328 | 095100 | 4535650600 | 34350 | 34400 | 34400 | 34300 | 1678 |
| 524 | 20250328 | 095000 | 4477977850 | 34350 | 34350 | 34350 | 34300 | 641 |
| 525 | 20250328 | 094900 | 4455963350 | 34350 | 34350 | 34400 | 34250 | 2367 |
| 526 | 20250328 | 094800 | 4374848800 | 34250 | 34350 | 34400 | 34250 | 3574 |
| 527 | 20250328 | 094700 | 4252216250 | 34350 | 34300 | 34400 | 34250 | 856 |
| 528 | 20250328 | 094600 | 4222811050 | 34300 | 34300 | 34350 | 34150 | 10952 |
| 529 | 20250328 | 094500 | 3848527600 | 34300 | 34275 | 34350 | 34200 | 1908 |
| 530 | 20250328 | 094400 | 3783113650 | 34275 | 34250 | 34300 | 34200 | 1672 |
| 531 | 20250328 | 094300 | 3725834600 | 34300 | 34300 | 34300 | 34250 | 1060 |
| 532 | 20250328 | 094200 | 3689504450 | 34250 | 34300 | 34350 | 34250 | 2495 |
| 533 | 20250328 | 094100 | 3603970750 | 34300 | 34300 | 34350 | 34250 | 1356 |
| 534 | 20250328 | 094000 | 3557461600 | 34300 | 34400 | 34450 | 34300 | 1914 |
| 535 | 20250328 | 093900 | 3491727250 | 34350 | 34400 | 34400 | 34300 | 3139 |
| 536 | 20250328 | 093800 | 3383909050 | 34450 | 34500 | 34500 | 34350 | 2944 |
| 537 | 20250328 | 093700 | 3282543450 | 34500 | 34400 | 34550 | 34400 | 1714 |
| 538 | 20250328 | 093600 | 3223366950 | 34400 | 34450 | 34550 | 34350 | 1888 |
| 539 | 20250328 | 093500 | 3158389500 | 34400 | 34400 | 34550 | 34350 | 2339 |
| 540 | 20250328 | 093400 | 3077897850 | 34400 | 34500 | 34500 | 34400 | 3391 |
| 541 | 20250328 | 093300 | 2961055250 | 34500 | 34550 | 34600 | 34500 | 1795 |
| 542 | 20250328 | 093200 | 2899060100 | 34550 | 34600 | 34650 | 34500 | 1656 |
| 543 | 20250328 | 093100 | 2841763250 | 34600 | 34600 | 34650 | 34550 | 1424 |
| 544 | 20250328 | 093000 | 2792490150 | 34500 | 34700 | 34750 | 34500 | 2015 |
| 545 | 20250328 | 092900 | 2722620250 | 34650 | 34700 | 34750 | 34550 | 1514 |
| 546 | 20250328 | 092800 | 2670151850 | 34650 | 34600 | 34700 | 34550 | 2156 |
| 547 | 20250328 | 092700 | 2595467550 | 34600 | 34650 | 34750 | 34550 | 2991 |
| 548 | 20250328 | 092600 | 2491874900 | 34650 | 34650 | 34750 | 34600 | 1508 |
| 549 | 20250328 | 092500 | 2439572300 | 34750 | 34750 | 34800 | 34700 | 2055 |
| 550 | 20250328 | 092400 | 2368210650 | 34650 | 34700 | 34800 | 34600 | 2632 |
| 551 | 20250328 | 092300 | 2276921900 | 34650 | 34750 | 34800 | 34650 | 1950 |
| 552 | 20250328 | 092200 | 2209177800 | 34800 | 34800 | 34850 | 34750 | 1520 |
| 553 | 20250328 | 092100 | 2156280900 | 34800 | 34800 | 34800 | 34750 | 1843 |
| 554 | 20250328 | 092000 | 2092149400 | 34800 | 34750 | 34800 | 34650 | 1387 |
| 555 | 20250328 | 091900 | 2043989100 | 34750 | 34750 | 34800 | 34650 | 3345 |
| 556 | 20250328 | 091800 | 1927807450 | 34800 | 34750 | 34800 | 34700 | 1348 |
| 557 | 20250328 | 091700 | 1880925050 | 34750 | 34700 | 34750 | 34650 | 1980 |
| 558 | 20250328 | 091600 | 1812202250 | 34700 | 34750 | 34800 | 34650 | 7739 |
| 559 | 20250328 | 091500 | 1543587750 | 34750 | 34900 | 34950 | 34750 | 3387 |
| 560 | 20250328 | 091400 | 1425628450 | 34950 | 34900 | 34950 | 34800 | 1941 |
| 561 | 20250328 | 091300 | 1357887750 | 34900 | 34700 | 34900 | 34700 | 1653 |
| 562 | 20250328 | 091200 | 1300378950 | 34700 | 34700 | 34800 | 34650 | 3802 |
| 563 | 20250328 | 091100 | 1168421400 | 34650 | 34750 | 34750 | 34650 | 3194 |
| 564 | 20250328 | 091000 | 1057655250 | 34700 | 34800 | 34850 | 34650 | 3419 |
| 565 | 20250328 | 090900 | 938842500 | 34850 | 34850 | 34900 | 34750 | 1724 |
| 566 | 20250328 | 090800 | 878786200 | 34900 | 34900 | 34950 | 34800 | 2457 |
| 567 | 20250328 | 090700 | 793027900 | 34850 | 34900 | 34950 | 34850 | 2233 |
| 568 | 20250328 | 090600 | 715085375 | 34900 | 34900 | 35000 | 34850 | 3617 |
| 569 | 20250328 | 090500 | 588829200 | 34850 | 34850 | 34900 | 34800 | 3820 |
| 570 | 20250328 | 090400 | 455777500 | 34800 | 34900 | 34950 | 34750 | 2821 |
| 571 | 20250328 | 090300 | 357612600 | 34900 | 34850 | 34950 | 34800 | 3135 |
| 572 | 20250328 | 090200 | 248375250 | 34800 | 34650 | 34800 | 34600 | 2659 |
| 573 | 20250328 | 090100 | 156179250 | 34650 | 34850 | 34950 | 34600 | 1310 |
| 574 | 20250328 | 090000 | 110707300 | 34850 | 35000 | 35000 | 34850 | 3169 |