33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 191300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 8557 |
| 3 | 20250328 | 191200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20250328 | 191100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20250328 | 191000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20250328 | 190900 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20250328 | 190800 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20250328 | 190700 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20250328 | 190600 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20250328 | 190500 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20250328 | 190400 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20250328 | 190300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20250328 | 190200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20250328 | 190100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20250328 | 190000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20250328 | 185900 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20250328 | 185800 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20250328 | 185700 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20250328 | 185600 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20250328 | 185500 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20250328 | 185400 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20250328 | 185300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20250328 | 185200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20250328 | 185100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20250328 | 185000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20250328 | 184900 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20250328 | 184800 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20250328 | 184700 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20250328 | 184600 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20250328 | 184500 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20250328 | 184400 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20250328 | 184300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 8557 |
| 33 | 20250328 | 184200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20250328 | 184100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20250328 | 184000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20250328 | 183900 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20250328 | 183800 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20250328 | 183700 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20250328 | 183600 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20250328 | 183500 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20250328 | 183400 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20250328 | 183300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20250328 | 183200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20250328 | 183100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20250328 | 183000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20250328 | 182900 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20250328 | 182800 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20250328 | 182700 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20250328 | 182600 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20250328 | 182500 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20250328 | 182400 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20250328 | 182300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20250328 | 182200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20250328 | 182100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20250328 | 182000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20250328 | 181900 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20250328 | 181800 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20250328 | 181700 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20250328 | 181600 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20250328 | 181500 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20250328 | 181400 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20250328 | 181300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 8557 |
| 63 | 20250328 | 181200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20250328 | 181100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20250328 | 181000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20250328 | 180900 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20250328 | 180800 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20250328 | 180700 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20250328 | 180600 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20250328 | 180500 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20250328 | 180400 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20250328 | 180300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20250328 | 180200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20250328 | 180100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20250328 | 180000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20250328 | 175900 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20250328 | 175800 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20250328 | 175700 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20250328 | 175600 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20250328 | 175500 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20250328 | 175400 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20250328 | 175300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20250328 | 175200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20250328 | 175100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20250328 | 175000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20250328 | 174900 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20250328 | 174800 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20250328 | 174700 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20250328 | 174600 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20250328 | 174500 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20250328 | 174400 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20250328 | 174300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 8557 |
| 93 | 20250328 | 174200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20250328 | 174100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20250328 | 174000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20250328 | 173900 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20250328 | 173800 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20250328 | 173700 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20250328 | 173600 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20250328 | 173500 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20250328 | 173400 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20250328 | 173300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20250328 | 173200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20250328 | 173100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20250328 | 173000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20250328 | 172900 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20250328 | 172800 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20250328 | 172700 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20250328 | 172600 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20250328 | 172500 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20250328 | 172400 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20250328 | 172300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20250328 | 172200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20250328 | 172100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20250328 | 172000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20250328 | 171900 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20250328 | 171800 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20250328 | 171700 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20250328 | 171600 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20250328 | 171500 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20250328 | 171400 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20250328 | 171300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 8557 |
| 123 | 20250328 | 171200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20250328 | 171100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20250328 | 171000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20250328 | 170900 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20250328 | 170800 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20250328 | 170700 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20250328 | 170600 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20250328 | 170500 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20250328 | 170400 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20250328 | 170300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20250328 | 170200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20250328 | 170100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20250328 | 170000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20250328 | 165900 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20250328 | 165800 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20250328 | 165700 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20250328 | 165600 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20250328 | 165500 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20250328 | 165400 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20250328 | 165300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20250328 | 165200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20250328 | 165100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20250328 | 165000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20250328 | 164900 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20250328 | 164800 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20250328 | 164700 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20250328 | 164600 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20250328 | 164500 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20250328 | 164400 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20250328 | 164300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 8557 |
| 153 | 20250328 | 164200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20250328 | 164100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20250328 | 164000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20250328 | 163900 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20250328 | 163800 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20250328 | 163700 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20250328 | 163600 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20250328 | 163500 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20250328 | 163400 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20250328 | 163300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20250328 | 163200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20250328 | 163100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20250328 | 163000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20250328 | 162900 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20250328 | 162800 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20250328 | 162700 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20250328 | 162600 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20250328 | 162500 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20250328 | 162400 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20250328 | 162300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20250328 | 162200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20250328 | 162100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20250328 | 162000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20250328 | 161900 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20250328 | 161800 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20250328 | 161700 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20250328 | 161600 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20250328 | 161500 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20250328 | 161400 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20250328 | 161300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 8557 |
| 183 | 20250328 | 161200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20250328 | 161100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20250328 | 161000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20250328 | 160900 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20250328 | 160800 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20250328 | 160700 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20250328 | 160600 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20250328 | 160500 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20250328 | 160400 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20250328 | 160300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20250328 | 160200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20250328 | 160100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20250328 | 160000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20250328 | 155900 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20250328 | 155800 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20250328 | 155700 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20250328 | 155600 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20250328 | 155500 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20250328 | 155400 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20250328 | 155300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20250328 | 155200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20250328 | 155100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20250328 | 155000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20250328 | 154900 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20250328 | 154800 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20250328 | 154700 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20250328 | 154600 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20250328 | 154500 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20250328 | 154400 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20250328 | 154300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 8557 |
| 213 | 20250328 | 154200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20250328 | 154100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20250328 | 154000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20250328 | 153900 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20250328 | 153800 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20250328 | 153700 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20250328 | 153600 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20250328 | 153500 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20250328 | 153400 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20250328 | 153300 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20250328 | 153200 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20250328 | 153100 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20250328 | 153000 | 20045034950 | 34750 | 34750 | 34750 | 34750 | 8557 |
| 226 | 20250328 | 152900 | 19747679200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 227 | 20250328 | 152800 | 19747679200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 228 | 20250328 | 152700 | 19747679200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 229 | 20250328 | 152600 | 19747679200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 230 | 20250328 | 152500 | 19747679200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 231 | 20250328 | 152400 | 19747679200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 232 | 20250328 | 152300 | 19747679200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 233 | 20250328 | 152200 | 19747679200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 234 | 20250328 | 152100 | 19747679200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 235 | 20250328 | 152000 | 19747679200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 236 | 20250328 | 151900 | 19747679200 | 34700 | 34725 | 34750 | 34700 | 2803 |
| 237 | 20250328 | 151800 | 19650283950 | 34725 | 34750 | 34750 | 34700 | 1053 |
| 238 | 20250328 | 151700 | 19613696175 | 34700 | 34750 | 34750 | 34700 | 792 |
| 239 | 20250328 | 151600 | 19586193100 | 34750 | 34750 | 34800 | 34650 | 1078 |
| 240 | 20250328 | 151500 | 19548714400 | 34750 | 34650 | 34750 | 34600 | 1511 |
| 241 | 20250328 | 151400 | 19496293100 | 34650 | 34650 | 34700 | 34650 | 1093 |
| 242 | 20250328 | 151300 | 19458389400 | 34650 | 34700 | 34700 | 34650 | 1028 |
| 243 | 20250328 | 151200 | 19422747600 | 34700 | 34750 | 34800 | 34650 | 2877 |
| 244 | 20250328 | 151100 | 19322957300 | 34750 | 34750 | 34800 | 34750 | 1794 |
| 245 | 20250328 | 151000 | 19260570550 | 34800 | 34850 | 34850 | 34750 | 1138 |
| 246 | 20250328 | 150900 | 19220941900 | 34850 | 34800 | 34850 | 34750 | 2980 |
| 247 | 20250328 | 150800 | 19117182200 | 34800 | 34800 | 34800 | 34750 | 1425 |
| 248 | 20250328 | 150700 | 19067611850 | 34800 | 34800 | 34800 | 34750 | 1108 |
| 249 | 20250328 | 150600 | 19029056200 | 34800 | 34800 | 34850 | 34750 | 2307 |
| 250 | 20250328 | 150500 | 18948761300 | 34800 | 34700 | 34800 | 34700 | 2639 |
| 251 | 20250328 | 150400 | 18857056150 | 34700 | 34700 | 34700 | 34650 | 1453 |
| 252 | 20250328 | 150300 | 18806637100 | 34700 | 34750 | 34750 | 34650 | 1884 |
| 253 | 20250328 | 150200 | 18741283450 | 34750 | 34700 | 34750 | 34700 | 2486 |
| 254 | 20250328 | 150100 | 18655011200 | 34650 | 34600 | 34700 | 34600 | 2313 |
| 255 | 20250328 | 150000 | 18574872850 | 34600 | 34500 | 34650 | 34500 | 873 |
| 256 | 20250328 | 145900 | 18544679350 | 34550 | 34550 | 34600 | 34450 | 1878 |
| 257 | 20250328 | 145800 | 18479869000 | 34600 | 34600 | 34600 | 34500 | 1040 |
| 258 | 20250328 | 145700 | 18443931650 | 34600 | 34600 | 34600 | 34500 | 996 |
| 259 | 20250328 | 145600 | 18409530900 | 34600 | 34550 | 34600 | 34450 | 1137 |
| 260 | 20250328 | 145500 | 18370282450 | 34550 | 34600 | 34600 | 34500 | 1089 |
| 261 | 20250328 | 145400 | 18332676300 | 34600 | 34500 | 34600 | 34450 | 1991 |
| 262 | 20250328 | 145300 | 18263916050 | 34500 | 34500 | 34550 | 34450 | 3116 |
| 263 | 20250328 | 145200 | 18156389350 | 34550 | 34550 | 34550 | 34500 | 1426 |
| 264 | 20250328 | 145100 | 18107159600 | 34550 | 34600 | 34600 | 34500 | 2808 |
| 265 | 20250328 | 145000 | 18010159850 | 34600 | 34600 | 34650 | 34550 | 1490 |
| 266 | 20250328 | 144900 | 17958587700 | 34600 | 34600 | 34650 | 34550 | 1279 |
| 267 | 20250328 | 144800 | 17914341250 | 34600 | 34600 | 34700 | 34550 | 1141 |
| 268 | 20250328 | 144700 | 17874859700 | 34600 | 34550 | 34650 | 34550 | 1229 |
| 269 | 20250328 | 144600 | 17832329050 | 34650 | 34600 | 34650 | 34500 | 1410 |
| 270 | 20250328 | 144500 | 17783612050 | 34600 | 34650 | 34650 | 34500 | 1071 |
| 271 | 20250328 | 144400 | 17746589975 | 34650 | 34550 | 34650 | 34550 | 1435 |
| 272 | 20250328 | 144300 | 17696949325 | 34550 | 34550 | 34650 | 34550 | 1186 |
| 273 | 20250328 | 144200 | 17655908575 | 34550 | 34600 | 34650 | 34550 | 1376 |
| 274 | 20250328 | 144100 | 17608326675 | 34600 | 34550 | 34650 | 34550 | 1075 |
| 275 | 20250328 | 144000 | 17571139625 | 34600 | 34600 | 34650 | 34550 | 1451 |
| 276 | 20250328 | 143900 | 17520937125 | 34550 | 34550 | 34650 | 34500 | 1386 |
| 277 | 20250328 | 143800 | 17473011325 | 34550 | 34550 | 34650 | 34500 | 1421 |
| 278 | 20250328 | 143700 | 17423881125 | 34550 | 34600 | 34650 | 34500 | 1577 |
| 279 | 20250328 | 143600 | 17369378475 | 34550 | 34500 | 34600 | 34500 | 1833 |
| 280 | 20250328 | 143500 | 17306010475 | 34550 | 34550 | 34600 | 34500 | 2302 |
| 281 | 20250328 | 143400 | 17226504000 | 34550 | 34500 | 34550 | 34400 | 1200 |
| 282 | 20250328 | 143300 | 17185103825 | 34500 | 34400 | 34500 | 34400 | 1174 |
| 283 | 20250328 | 143200 | 17144658625 | 34550 | 34500 | 34550 | 34400 | 1297 |
| 284 | 20250328 | 143100 | 17099962575 | 34500 | 34450 | 34550 | 34400 | 1124 |
| 285 | 20250328 | 143000 | 17061240925 | 34550 | 34450 | 34550 | 34400 | 1153 |
| 286 | 20250328 | 142900 | 17021515175 | 34450 | 34450 | 34500 | 34400 | 1095 |
| 287 | 20250328 | 142800 | 16983786075 | 34450 | 34350 | 34500 | 34350 | 1331 |
| 288 | 20250328 | 142700 | 16937935075 | 34400 | 34500 | 34500 | 34350 | 1098 |
| 289 | 20250328 | 142600 | 16900165125 | 34500 | 34400 | 34500 | 34350 | 1236 |
| 290 | 20250328 | 142500 | 16857611325 | 34400 | 34400 | 34450 | 34350 | 1407 |
| 291 | 20250328 | 142400 | 16809217075 | 34350 | 34350 | 34450 | 34300 | 1116 |
| 292 | 20250328 | 142300 | 16770849025 | 34450 | 34350 | 34450 | 34350 | 1265 |
| 293 | 20250328 | 142200 | 16727354275 | 34350 | 34400 | 34450 | 34300 | 1070 |
| 294 | 20250328 | 142100 | 16690559825 | 34450 | 34300 | 34450 | 34300 | 987 |
| 295 | 20250328 | 142000 | 16656596825 | 34400 | 34400 | 34450 | 34350 | 863 |
| 296 | 20250328 | 141900 | 16626911225 | 34450 | 34400 | 34450 | 34300 | 1070 |
| 297 | 20250328 | 141800 | 16590119475 | 34300 | 34300 | 34450 | 34250 | 1281 |
| 298 | 20250328 | 141700 | 16546102375 | 34250 | 34400 | 34400 | 34250 | 1028 |
| 299 | 20250328 | 141600 | 16510830825 | 34400 | 34350 | 34400 | 34300 | 1024 |
| 300 | 20250328 | 141500 | 16475655475 | 34350 | 34350 | 34400 | 34300 | 1488 |
| 301 | 20250328 | 141400 | 16424546725 | 34350 | 34300 | 34450 | 34300 | 1136 |
| 302 | 20250328 | 141300 | 16385498125 | 34300 | 34400 | 34450 | 34250 | 1554 |
| 303 | 20250328 | 141200 | 16332100075 | 34300 | 34400 | 34400 | 34250 | 1424 |
| 304 | 20250328 | 141100 | 16283207725 | 34400 | 34400 | 34450 | 34300 | 1254 |
| 305 | 20250328 | 141000 | 16240106175 | 34450 | 34400 | 34450 | 34250 | 847 |
| 306 | 20250328 | 140900 | 16211019425 | 34400 | 34300 | 34400 | 34250 | 1008 |
| 307 | 20250328 | 140800 | 16176410375 | 34300 | 34300 | 34400 | 34200 | 1620 |
| 308 | 20250328 | 140700 | 16120835325 | 34350 | 34250 | 34400 | 34250 | 1326 |
| 309 | 20250328 | 140600 | 16075330925 | 34200 | 34350 | 34400 | 34200 | 1166 |
| 310 | 20250328 | 140500 | 16035364075 | 34350 | 34200 | 34350 | 34150 | 1167 |
| 311 | 20250328 | 140400 | 15995388625 | 34300 | 34200 | 34300 | 34150 | 1291 |
| 312 | 20250328 | 140300 | 15951237475 | 34200 | 34150 | 34300 | 34150 | 844 |
| 313 | 20250328 | 140200 | 15922372825 | 34150 | 34350 | 34350 | 34150 | 1309 |
| 314 | 20250328 | 140100 | 15877568475 | 34350 | 34150 | 34350 | 34100 | 3046 |
| 315 | 20250328 | 140000 | 15773531025 | 34200 | 34250 | 34350 | 34150 | 1324 |
| 316 | 20250328 | 135900 | 15728215925 | 34300 | 34350 | 34350 | 34150 | 1023 |
| 317 | 20250328 | 135800 | 15693203375 | 34150 | 34300 | 34350 | 34150 | 1242 |
| 318 | 20250328 | 135700 | 15650686725 | 34300 | 34200 | 34350 | 34150 | 2431 |
| 319 | 20250328 | 135600 | 15567382225 | 34250 | 34100 | 34250 | 34100 | 1499 |
| 320 | 20250328 | 135500 | 15516149075 | 34250 | 34250 | 34250 | 34100 | 1205 |
| 321 | 20250328 | 135400 | 15474975875 | 34100 | 34100 | 34250 | 34100 | 1828 |
| 322 | 20250328 | 135300 | 15412540225 | 34100 | 34250 | 34300 | 34100 | 1485 |
| 323 | 20250328 | 135200 | 15361782800 | 34250 | 34350 | 34350 | 34150 | 3755 |
| 324 | 20250328 | 135100 | 15233403850 | 34350 | 34250 | 34350 | 34250 | 1282 |
| 325 | 20250328 | 135000 | 15189465500 | 34300 | 34250 | 34350 | 34200 | 901 |
| 326 | 20250328 | 134900 | 15158574500 | 34250 | 34200 | 34300 | 34200 | 1855 |
| 327 | 20250328 | 134800 | 15095081800 | 34250 | 34250 | 34300 | 34200 | 1024 |
| 328 | 20250328 | 134700 | 15060025475 | 34250 | 34300 | 34300 | 34250 | 1068 |
| 329 | 20250328 | 134600 | 15023433750 | 34250 | 34250 | 34300 | 34200 | 2142 |
| 330 | 20250328 | 134500 | 14950081125 | 34300 | 34300 | 34300 | 34250 | 1177 |
| 331 | 20250328 | 134400 | 14909750625 | 34400 | 34300 | 34400 | 34250 | 1063 |
| 332 | 20250328 | 134300 | 14873303075 | 34350 | 34350 | 34400 | 34250 | 1836 |
| 333 | 20250328 | 134200 | 14810329225 | 34350 | 34450 | 34450 | 34300 | 1149 |
| 334 | 20250328 | 134100 | 14770883575 | 34300 | 34400 | 34450 | 34300 | 1954 |
| 335 | 20250328 | 134000 | 14703744875 | 34350 | 34450 | 34550 | 34350 | 1398 |
| 336 | 20250328 | 133900 | 14655681625 | 34500 | 34450 | 34550 | 34400 | 1287 |
| 337 | 20250328 | 133800 | 14611325475 | 34500 | 34450 | 34550 | 34400 | 1337 |
| 338 | 20250328 | 133700 | 14565288725 | 34400 | 34500 | 34500 | 34400 | 2848 |
| 339 | 20250328 | 133600 | 14467177625 | 34550 | 34550 | 34600 | 34500 | 878 |
| 340 | 20250328 | 133500 | 14436865325 | 34600 | 34600 | 34600 | 34500 | 636 |
| 341 | 20250328 | 133400 | 14414904325 | 34600 | 34600 | 34650 | 34500 | 2725 |
| 342 | 20250328 | 133300 | 14320869675 | 34550 | 34600 | 34650 | 34550 | 571 |
| 343 | 20250328 | 133200 | 14301132875 | 34650 | 34650 | 34650 | 34550 | 1091 |
| 344 | 20250328 | 133100 | 14263410525 | 34600 | 34550 | 34700 | 34550 | 767 |
| 345 | 20250328 | 133000 | 14236876025 | 34650 | 34600 | 34700 | 34550 | 1214 |
| 346 | 20250328 | 132900 | 14194883475 | 34600 | 34700 | 34750 | 34600 | 1472 |
| 347 | 20250328 | 132800 | 14143859125 | 34700 | 34750 | 34750 | 34700 | 427 |
| 348 | 20250328 | 132700 | 14129031175 | 34750 | 34750 | 34750 | 34700 | 478 |
| 349 | 20250328 | 132600 | 14112423175 | 34750 | 34700 | 34750 | 34700 | 511 |
| 350 | 20250328 | 132500 | 14094677725 | 34750 | 34800 | 34800 | 34650 | 996 |
| 351 | 20250328 | 132400 | 14060083675 | 34750 | 34800 | 34800 | 34700 | 1254 |
| 352 | 20250328 | 132300 | 14016496375 | 34750 | 34750 | 34800 | 34700 | 1823 |
| 353 | 20250328 | 132200 | 13953130375 | 34700 | 34700 | 34750 | 34600 | 958 |
| 354 | 20250328 | 132100 | 13919890125 | 34700 | 34700 | 34700 | 34650 | 396 |
| 355 | 20250328 | 132000 | 13906153975 | 34700 | 34650 | 34750 | 34650 | 941 |
| 356 | 20250328 | 131900 | 13873511125 | 34650 | 34600 | 34650 | 34600 | 717 |
| 357 | 20250328 | 131800 | 13848674575 | 34650 | 34550 | 34650 | 34500 | 505 |
| 358 | 20250328 | 131700 | 13831232925 | 34500 | 34500 | 34600 | 34500 | 709 |
| 359 | 20250328 | 131600 | 13806750525 | 34500 | 34600 | 34600 | 34500 | 471 |
| 360 | 20250328 | 131500 | 13790475075 | 34600 | 34550 | 34600 | 34500 | 339 |
| 361 | 20250328 | 131400 | 13778766275 | 34500 | 34500 | 34600 | 34450 | 1334 |
| 362 | 20250328 | 131300 | 13732673575 | 34450 | 34550 | 34550 | 34450 | 448 |
| 363 | 20250328 | 131200 | 13717208725 | 34550 | 34550 | 34550 | 34500 | 380 |
| 364 | 20250328 | 131100 | 13704082575 | 34550 | 34550 | 34550 | 34450 | 659 |
| 365 | 20250328 | 131000 | 13681348575 | 34550 | 34550 | 34550 | 34500 | 260 |
| 366 | 20250328 | 130900 | 13672366925 | 34550 | 34550 | 34550 | 34500 | 349 |
| 367 | 20250328 | 130800 | 13660312725 | 34500 | 34500 | 34600 | 34500 | 310 |
| 368 | 20250328 | 130700 | 13649605775 | 34500 | 34500 | 34550 | 34450 | 1623 |
| 369 | 20250328 | 130600 | 13593626575 | 34550 | 34550 | 34600 | 34500 | 318 |
| 370 | 20250328 | 130500 | 13582637525 | 34600 | 34550 | 34600 | 34500 | 251 |
| 371 | 20250328 | 130400 | 13573965325 | 34550 | 34500 | 34550 | 34450 | 585 |
| 372 | 20250328 | 130300 | 13553786525 | 34500 | 34500 | 34550 | 34450 | 872 |
| 373 | 20250328 | 130200 | 13523721125 | 34450 | 34500 | 34550 | 34450 | 555 |
| 374 | 20250328 | 130100 | 13504579425 | 34450 | 34600 | 34600 | 34450 | 1874 |
| 375 | 20250328 | 130000 | 13439887925 | 34600 | 34600 | 34600 | 34550 | 381 |
| 376 | 20250328 | 125900 | 13426714025 | 34550 | 34500 | 34600 | 34500 | 740 |
| 377 | 20250328 | 125800 | 13401159725 | 34500 | 34600 | 34600 | 34500 | 230 |
| 378 | 20250328 | 125700 | 13393205725 | 34600 | 34600 | 34600 | 34550 | 266 |
| 379 | 20250328 | 125600 | 13384002625 | 34550 | 34600 | 34600 | 34500 | 1056 |
| 380 | 20250328 | 125500 | 13347527750 | 34600 | 34650 | 34650 | 34550 | 3357 |
| 381 | 20250328 | 125400 | 13231368550 | 34650 | 34750 | 34750 | 34650 | 401 |
| 382 | 20250328 | 125300 | 13217451800 | 34750 | 34750 | 34750 | 34700 | 670 |
| 383 | 20250328 | 125200 | 13194171150 | 34750 | 34700 | 34750 | 34700 | 350 |
| 384 | 20250328 | 125100 | 13182026050 | 34700 | 34650 | 34700 | 34650 | 624 |
| 385 | 20250328 | 125000 | 13160377550 | 34650 | 34700 | 34700 | 34650 | 798 |
| 386 | 20250328 | 124900 | 13132722150 | 34700 | 34600 | 34700 | 34600 | 644 |
| 387 | 20250328 | 124800 | 13110399250 | 34600 | 34600 | 34650 | 34550 | 669 |
| 388 | 20250328 | 124700 | 13087243850 | 34600 | 34700 | 34700 | 34600 | 1798 |
| 389 | 20250328 | 124600 | 13024925100 | 34750 | 34600 | 34750 | 34600 | 906 |
| 390 | 20250328 | 124500 | 12993521700 | 34600 | 34525 | 34600 | 34500 | 776 |
| 391 | 20250328 | 124400 | 12966689250 | 34525 | 34450 | 34550 | 34450 | 280 |
| 392 | 20250328 | 124300 | 12957033375 | 34450 | 34350 | 34500 | 34350 | 988 |
| 393 | 20250328 | 124200 | 12923053225 | 34350 | 34400 | 34400 | 34300 | 1043 |
| 394 | 20250328 | 124100 | 12887255675 | 34450 | 34400 | 34500 | 34300 | 1104 |
| 395 | 20250328 | 124000 | 12849323175 | 34400 | 34400 | 34450 | 34300 | 1543 |
| 396 | 20250328 | 123900 | 12796284650 | 34350 | 34550 | 34550 | 34350 | 939 |
| 397 | 20250328 | 123800 | 12763975200 | 34450 | 34450 | 34650 | 34350 | 1330 |
| 398 | 20250328 | 123700 | 12718170150 | 34500 | 34500 | 34600 | 34400 | 3647 |
| 399 | 20250328 | 123600 | 12592516200 | 34550 | 34550 | 34600 | 34450 | 945 |
| 400 | 20250328 | 123500 | 12559896500 | 34500 | 34450 | 34550 | 34450 | 258 |
| 401 | 20250328 | 123400 | 12550994300 | 34550 | 34500 | 34550 | 34450 | 2219 |
| 402 | 20250328 | 123300 | 12474468250 | 34550 | 34600 | 34650 | 34450 | 1563 |
| 403 | 20250328 | 123200 | 12420511150 | 34550 | 34600 | 34650 | 34350 | 9221 |
| 404 | 20250328 | 123100 | 12102361800 | 34600 | 34700 | 34700 | 34600 | 2058 |
| 405 | 20250328 | 123000 | 12031101700 | 34700 | 34800 | 34800 | 34650 | 2934 |
| 406 | 20250328 | 122900 | 11929263950 | 34800 | 34900 | 34900 | 34800 | 667 |
| 407 | 20250328 | 122800 | 11906021000 | 34950 | 35000 | 35000 | 34900 | 1051 |
| 408 | 20250328 | 122700 | 11869311875 | 34950 | 34950 | 35025 | 34900 | 1579 |
| 409 | 20250328 | 122600 | 11814088625 | 34950 | 34850 | 34950 | 34800 | 1492 |
| 410 | 20250328 | 122500 | 11762025175 | 34850 | 34750 | 34900 | 34750 | 1242 |
| 411 | 20250328 | 122400 | 11718808175 | 34700 | 34750 | 34750 | 34650 | 1966 |
| 412 | 20250328 | 122300 | 11650585125 | 34700 | 34850 | 34850 | 34700 | 2759 |
| 413 | 20250328 | 122200 | 11554603900 | 34850 | 34850 | 34900 | 34800 | 1710 |
| 414 | 20250328 | 122100 | 11495042075 | 34800 | 35100 | 35100 | 34800 | 6436 |
| 415 | 20250328 | 122000 | 11270146475 | 35100 | 35050 | 35200 | 35050 | 6287 |
| 416 | 20250328 | 121900 | 11049463275 | 35100 | 35000 | 35100 | 35000 | 5742 |
| 417 | 20250328 | 121800 | 10848184375 | 35050 | 34950 | 35050 | 34950 | 5001 |
| 418 | 20250328 | 121700 | 10673154875 | 34950 | 34950 | 35000 | 34900 | 2511 |
| 419 | 20250328 | 121600 | 10585395075 | 35000 | 34950 | 35000 | 34850 | 3801 |
| 420 | 20250328 | 121500 | 10452588300 | 34950 | 34875 | 34950 | 34850 | 2416 |
| 421 | 20250328 | 121400 | 10368278900 | 34875 | 34850 | 34900 | 34850 | 1619 |
| 422 | 20250328 | 121300 | 10311834775 | 34850 | 34900 | 34900 | 34850 | 2156 |
| 423 | 20250328 | 121200 | 10236673250 | 34850 | 34800 | 34900 | 34800 | 818 |
| 424 | 20250328 | 121100 | 10208168100 | 34850 | 34800 | 34850 | 34800 | 514 |
| 425 | 20250328 | 121000 | 10190263650 | 34850 | 34850 | 34850 | 34800 | 1501 |
| 426 | 20250328 | 120900 | 10137965200 | 34850 | 34850 | 34850 | 34750 | 1112 |
| 427 | 20250328 | 120800 | 10099243900 | 34800 | 34800 | 34900 | 34800 | 1862 |
| 428 | 20250328 | 120700 | 10034405350 | 34850 | 34850 | 34900 | 34750 | 4432 |
| 429 | 20250328 | 120600 | 9879875500 | 34850 | 34900 | 34950 | 34800 | 5958 |
| 430 | 20250328 | 120500 | 9672023750 | 34850 | 34800 | 34900 | 34800 | 5009 |
| 431 | 20250328 | 120400 | 9497571500 | 34800 | 34750 | 34800 | 34725 | 658 |
| 432 | 20250328 | 120300 | 9474695850 | 34750 | 34750 | 34800 | 34700 | 899 |
| 433 | 20250328 | 120200 | 9443453100 | 34750 | 34800 | 34800 | 34750 | 1144 |
| 434 | 20250328 | 120100 | 9403686250 | 34800 | 34750 | 34850 | 34750 | 4636 |
| 435 | 20250328 | 120000 | 9242291300 | 34800 | 34750 | 34850 | 34600 | 4058 |
| 436 | 20250328 | 115900 | 9101379300 | 34750 | 34800 | 34800 | 34700 | 2787 |
| 437 | 20250328 | 115800 | 9004512600 | 34800 | 34800 | 34850 | 34750 | 2641 |
| 438 | 20250328 | 115700 | 8912604450 | 34800 | 34800 | 34850 | 34750 | 1012 |
| 439 | 20250328 | 115600 | 8877384550 | 34800 | 34800 | 34850 | 34800 | 1746 |
| 440 | 20250328 | 115500 | 8816609750 | 34800 | 34750 | 34850 | 34750 | 2050 |
| 441 | 20250328 | 115400 | 8745261550 | 34750 | 34800 | 34800 | 34700 | 671 |
| 442 | 20250328 | 115300 | 8721938600 | 34800 | 34800 | 34800 | 34750 | 3443 |
| 443 | 20250328 | 115200 | 8602215450 | 34800 | 34800 | 34850 | 34750 | 3764 |
| 444 | 20250328 | 115100 | 8471200675 | 34800 | 34725 | 34850 | 34700 | 3105 |
| 445 | 20250328 | 115000 | 8363151350 | 34750 | 34775 | 34800 | 34750 | 2883 |
| 446 | 20250328 | 114900 | 8262916025 | 34800 | 34600 | 34800 | 34600 | 3243 |
| 447 | 20250328 | 114800 | 8150348575 | 34700 | 34525 | 34700 | 34500 | 2788 |
| 448 | 20250328 | 114700 | 8053915675 | 34550 | 34550 | 34550 | 34525 | 430 |
| 449 | 20250328 | 114600 | 8039062275 | 34550 | 34575 | 34600 | 34500 | 1168 |
| 450 | 20250328 | 114500 | 7998700800 | 34575 | 34550 | 34600 | 34550 | 418 |
| 451 | 20250328 | 114400 | 7984241400 | 34550 | 34500 | 34600 | 34500 | 521 |
| 452 | 20250328 | 114300 | 7966250050 | 34600 | 34550 | 34600 | 34500 | 1280 |
| 453 | 20250328 | 114200 | 7922001650 | 34650 | 34600 | 34700 | 34550 | 482 |
| 454 | 20250328 | 114100 | 7905311025 | 34600 | 34600 | 34700 | 34550 | 1872 |
| 455 | 20250328 | 114000 | 7840503950 | 34600 | 34500 | 34650 | 34500 | 1571 |
| 456 | 20250328 | 113900 | 7786145225 | 34500 | 34450 | 34500 | 34350 | 769 |
| 457 | 20250328 | 113800 | 7759635075 | 34350 | 34375 | 34500 | 34350 | 248 |
| 458 | 20250328 | 113700 | 7751096475 | 34375 | 34325 | 34400 | 34325 | 226 |
| 459 | 20250328 | 113600 | 7743327475 | 34325 | 34300 | 34350 | 34250 | 381 |
| 460 | 20250328 | 113500 | 7730260850 | 34350 | 34350 | 34350 | 34250 | 298 |
| 461 | 20250328 | 113400 | 7720035900 | 34350 | 34350 | 34400 | 34200 | 881 |
| 462 | 20250328 | 113300 | 7689812400 | 34400 | 34350 | 34450 | 34350 | 390 |
| 463 | 20250328 | 113200 | 7676397400 | 34300 | 34400 | 34450 | 34300 | 647 |
| 464 | 20250328 | 113100 | 7654153400 | 34450 | 34500 | 34500 | 34400 | 905 |
| 465 | 20250328 | 113000 | 7622946600 | 34500 | 34400 | 34550 | 34400 | 730 |
| 466 | 20250328 | 112900 | 7597776050 | 34450 | 34450 | 34450 | 34450 | 240 |
| 467 | 20250328 | 112800 | 7589508050 | 34450 | 34450 | 34450 | 34400 | 296 |
| 468 | 20250328 | 112700 | 7579314650 | 34450 | 34450 | 34450 | 34400 | 325 |
| 469 | 20250328 | 112600 | 7568119050 | 34400 | 34450 | 34450 | 34400 | 378 |
| 470 | 20250328 | 112500 | 7555106400 | 34450 | 34400 | 34450 | 34350 | 563 |
| 471 | 20250328 | 112400 | 7535739500 | 34400 | 34300 | 34400 | 34150 | 3543 |
| 472 | 20250328 | 112300 | 7414497550 | 34400 | 34400 | 34400 | 34250 | 534 |
| 473 | 20250328 | 112200 | 7396154400 | 34400 | 34450 | 34450 | 34350 | 453 |
| 474 | 20250328 | 112100 | 7380579950 | 34400 | 34450 | 34450 | 34350 | 163 |
| 475 | 20250328 | 112000 | 7374966550 | 34450 | 34400 | 34450 | 34350 | 258 |
| 476 | 20250328 | 111900 | 7366088600 | 34400 | 34350 | 34400 | 34250 | 3012 |
| 477 | 20250328 | 111800 | 7262886950 | 34400 | 34400 | 34400 | 34400 | 254 |
| 478 | 20250328 | 111700 | 7254149350 | 34300 | 34400 | 34400 | 34300 | 269 |
| 479 | 20250328 | 111600 | 7244907000 | 34350 | 34400 | 34500 | 34200 | 2563 |
| 480 | 20250328 | 111500 | 7156946150 | 34400 | 34600 | 34600 | 34400 | 1026 |
| 481 | 20250328 | 111400 | 7121542200 | 34600 | 34550 | 34600 | 34500 | 513 |
| 482 | 20250328 | 111300 | 7103808200 | 34600 | 34500 | 34600 | 34500 | 1090 |
| 483 | 20250328 | 111200 | 7066171200 | 34500 | 34350 | 34500 | 34350 | 743 |
| 484 | 20250328 | 111100 | 7040574700 | 34350 | 34350 | 34400 | 34200 | 498 |
| 485 | 20250328 | 111000 | 7023494100 | 34250 | 34300 | 34350 | 34250 | 715 |
| 486 | 20250328 | 110900 | 6998983350 | 34300 | 34300 | 34350 | 34250 | 1121 |
| 487 | 20250328 | 110800 | 6960538800 | 34250 | 34200 | 34300 | 34200 | 422 |
| 488 | 20250328 | 110700 | 6946075550 | 34300 | 34200 | 34300 | 34150 | 279 |
| 489 | 20250328 | 110600 | 6936513350 | 34300 | 34300 | 34300 | 34150 | 1473 |
| 490 | 20250328 | 110500 | 6886155550 | 34300 | 34250 | 34400 | 34200 | 3447 |
| 491 | 20250328 | 110400 | 6768072950 | 34300 | 34250 | 34350 | 34200 | 1788 |
| 492 | 20250328 | 110300 | 6706754350 | 34300 | 34350 | 34350 | 34200 | 2175 |
| 493 | 20250328 | 110200 | 6632215600 | 34350 | 34550 | 34600 | 34350 | 2526 |
| 494 | 20250328 | 110100 | 6545186750 | 34550 | 34600 | 34650 | 34550 | 1088 |
| 495 | 20250328 | 110000 | 6507555200 | 34600 | 34600 | 34600 | 34550 | 630 |
| 496 | 20250328 | 105900 | 6485763750 | 34600 | 34650 | 34650 | 34600 | 721 |
| 497 | 20250328 | 105800 | 6460800000 | 34650 | 34550 | 34650 | 34550 | 338 |
| 498 | 20250328 | 105700 | 6449102400 | 34600 | 34600 | 34600 | 34550 | 651 |
| 499 | 20250328 | 105600 | 6426593350 | 34600 | 34550 | 34650 | 34500 | 1385 |
| 500 | 20250328 | 105500 | 6378722250 | 34600 | 34600 | 34700 | 34550 | 1870 |
| 501 | 20250328 | 105400 | 6313958000 | 34600 | 34650 | 34750 | 34600 | 1200 |
| 502 | 20250328 | 105300 | 6272351800 | 34650 | 34750 | 34800 | 34650 | 1654 |
| 503 | 20250328 | 105200 | 6214932850 | 34700 | 34800 | 34850 | 34700 | 6188 |
| 504 | 20250328 | 105100 | 5999725650 | 34800 | 34750 | 34850 | 34750 | 4035 |
| 505 | 20250328 | 105000 | 5859291825 | 34750 | 34800 | 34800 | 34650 | 5836 |
| 506 | 20250328 | 104900 | 5656663675 | 34800 | 34550 | 34800 | 34550 | 10727 |
| 507 | 20250328 | 104800 | 5284218150 | 34550 | 34550 | 34600 | 34500 | 2826 |
| 508 | 20250328 | 104700 | 5186549225 | 34550 | 34500 | 34600 | 34500 | 2742 |
| 509 | 20250328 | 104600 | 5091868675 | 34550 | 34550 | 34600 | 34500 | 1873 |
| 510 | 20250328 | 104500 | 5027155275 | 34450 | 34500 | 34550 | 34450 | 2026 |
| 511 | 20250328 | 104400 | 4957268925 | 34500 | 34550 | 34600 | 34500 | 4245 |
| 512 | 20250328 | 104300 | 4810683800 | 34600 | 34600 | 34600 | 34500 | 3983 |
| 513 | 20250328 | 104200 | 4673018100 | 34600 | 34500 | 34650 | 34475 | 12122 |
| 514 | 20250328 | 104100 | 4254125300 | 34450 | 34400 | 34500 | 34400 | 5471 |
| 515 | 20250328 | 104000 | 4065716700 | 34400 | 34200 | 34400 | 34200 | 2836 |
| 516 | 20250328 | 103900 | 3968373300 | 34200 | 34200 | 34250 | 34200 | 174 |
| 517 | 20250328 | 103800 | 3962420650 | 34200 | 34250 | 34250 | 34200 | 246 |
| 518 | 20250328 | 103700 | 3953996650 | 34250 | 34200 | 34250 | 34200 | 288 |
| 519 | 20250328 | 103600 | 3944140750 | 34225 | 34200 | 34300 | 34200 | 326 |
| 520 | 20250328 | 103500 | 3932977575 | 34250 | 34250 | 34250 | 34250 | 743 |
| 521 | 20250328 | 103400 | 3907529825 | 34300 | 34300 | 34300 | 34250 | 742 |
| 522 | 20250328 | 103300 | 3882106175 | 34250 | 34300 | 34300 | 34250 | 1359 |
| 523 | 20250328 | 103200 | 3835554850 | 34300 | 34200 | 34300 | 34200 | 463 |
| 524 | 20250328 | 103100 | 3819698450 | 34200 | 34300 | 34300 | 34200 | 892 |
| 525 | 20250328 | 103000 | 3789163850 | 34300 | 34250 | 34300 | 34250 | 452 |
| 526 | 20250328 | 102900 | 3773682650 | 34250 | 34250 | 34300 | 34200 | 1482 |
| 527 | 20250328 | 102800 | 3722918350 | 34250 | 34200 | 34250 | 34150 | 1301 |
| 528 | 20250328 | 102700 | 3678398100 | 34200 | 34200 | 34200 | 34200 | 551 |
| 529 | 20250328 | 102600 | 3659553900 | 34200 | 34050 | 34200 | 34050 | 1281 |
| 530 | 20250328 | 102500 | 3615821450 | 34050 | 34050 | 34150 | 34050 | 302 |
| 531 | 20250328 | 102400 | 3605528900 | 34050 | 34150 | 34150 | 34050 | 1093 |
| 532 | 20250328 | 102300 | 3568240700 | 34150 | 34000 | 34150 | 34000 | 1019 |
| 533 | 20250328 | 102200 | 3533509850 | 34100 | 34050 | 34100 | 34000 | 426 |
| 534 | 20250328 | 102100 | 3519012750 | 34050 | 34050 | 34050 | 34000 | 706 |
| 535 | 20250328 | 102000 | 3494976600 | 34050 | 34000 | 34050 | 34000 | 1013 |
| 536 | 20250328 | 101900 | 3460518950 | 34000 | 33900 | 34000 | 33900 | 378 |
| 537 | 20250328 | 101800 | 3447685200 | 33950 | 33900 | 33950 | 33900 | 207 |
| 538 | 20250328 | 101700 | 3440657800 | 33900 | 33900 | 33950 | 33900 | 103 |
| 539 | 20250328 | 101600 | 3437165850 | 33900 | 33950 | 33950 | 33850 | 164 |
| 540 | 20250328 | 101500 | 3431602200 | 33950 | 33950 | 33950 | 33850 | 92 |
| 541 | 20250328 | 101400 | 3428481900 | 33950 | 33850 | 33950 | 33850 | 224 |
| 542 | 20250328 | 101300 | 3420881700 | 33900 | 33850 | 33900 | 33850 | 875 |
| 543 | 20250328 | 101200 | 3391261300 | 33850 | 33900 | 33900 | 33850 | 158 |
| 544 | 20250328 | 101100 | 3385910150 | 33900 | 33850 | 33900 | 33850 | 544 |
| 545 | 20250328 | 101000 | 3367470950 | 33850 | 33850 | 33900 | 33850 | 260 |
| 546 | 20250328 | 100900 | 3358662600 | 33850 | 33850 | 33850 | 33800 | 198 |
| 547 | 20250328 | 100800 | 3351965900 | 33850 | 33850 | 33850 | 33850 | 107 |
| 548 | 20250328 | 100700 | 3348343950 | 33850 | 33850 | 33900 | 33800 | 804 |
| 549 | 20250328 | 100600 | 3321151100 | 33900 | 33850 | 33900 | 33850 | 117 |
| 550 | 20250328 | 100500 | 3317185750 | 33850 | 33900 | 33900 | 33850 | 672 |
| 551 | 20250328 | 100400 | 3294437900 | 33850 | 33850 | 33850 | 33850 | 14 |
| 552 | 20250328 | 100300 | 3293964000 | 33850 | 34000 | 34000 | 33800 | 1858 |
| 553 | 20250328 | 100200 | 3230984150 | 34000 | 34050 | 34050 | 33950 | 93 |
| 554 | 20250328 | 100100 | 3227824650 | 34050 | 33900 | 34100 | 33900 | 1881 |
| 555 | 20250328 | 100000 | 3163843000 | 33950 | 33900 | 33950 | 33850 | 346 |
| 556 | 20250328 | 095900 | 3152113100 | 33900 | 33850 | 33900 | 33800 | 1020 |
| 557 | 20250328 | 095800 | 3117568200 | 33750 | 33750 | 33800 | 33700 | 590 |
| 558 | 20250328 | 095700 | 3097659900 | 33750 | 33750 | 33750 | 33700 | 618 |
| 559 | 20250328 | 095600 | 3076803400 | 33700 | 33700 | 33750 | 33700 | 169 |
| 560 | 20250328 | 095500 | 3071107100 | 33700 | 33750 | 33750 | 33700 | 211 |
| 561 | 20250328 | 095400 | 3063990800 | 33750 | 33750 | 33750 | 33700 | 1236 |
| 562 | 20250328 | 095300 | 3022299450 | 33750 | 33800 | 33800 | 33750 | 1956 |
| 563 | 20250328 | 095200 | 2956280500 | 33800 | 33875 | 33900 | 33800 | 185 |
| 564 | 20250328 | 095100 | 2950016475 | 33850 | 33850 | 34050 | 33700 | 4557 |
| 565 | 20250328 | 095000 | 2796102375 | 33850 | 33800 | 33850 | 33800 | 1017 |
| 566 | 20250328 | 094900 | 2761723775 | 33800 | 33875 | 33875 | 33800 | 1910 |
| 567 | 20250328 | 094800 | 2697096375 | 33875 | 33850 | 33875 | 33850 | 321 |
| 568 | 20250328 | 094700 | 2686227050 | 33850 | 33875 | 33875 | 33850 | 403 |
| 569 | 20250328 | 094600 | 2672582425 | 33875 | 33925 | 33925 | 33875 | 547 |
| 570 | 20250328 | 094500 | 2654044575 | 33900 | 33950 | 33950 | 33900 | 75 |
| 571 | 20250328 | 094400 | 2651499925 | 33950 | 34050 | 34050 | 33950 | 178 |
| 572 | 20250328 | 094300 | 2645448325 | 34100 | 34000 | 34100 | 33900 | 1153 |
| 573 | 20250328 | 094200 | 2606208375 | 34000 | 34000 | 34000 | 33900 | 1841 |
| 574 | 20250328 | 094100 | 2543697475 | 34000 | 34000 | 34000 | 33950 | 618 |
| 575 | 20250328 | 094000 | 2522696875 | 34000 | 34050 | 34100 | 33950 | 1907 |
| 576 | 20250328 | 093900 | 2457859475 | 34050 | 34000 | 34050 | 34000 | 348 |
| 577 | 20250328 | 093800 | 2446015875 | 34000 | 34150 | 34150 | 34000 | 245 |
| 578 | 20250328 | 093700 | 2437670725 | 34050 | 34150 | 34150 | 34050 | 618 |
| 579 | 20250328 | 093600 | 2416606325 | 34150 | 34100 | 34150 | 34050 | 2362 |
| 580 | 20250328 | 093500 | 2336054250 | 34100 | 34100 | 34100 | 34050 | 769 |
| 581 | 20250328 | 093400 | 2309832275 | 34075 | 34000 | 34100 | 34000 | 303 |
| 582 | 20250328 | 093300 | 2299528200 | 34000 | 33900 | 34050 | 33900 | 1932 |
| 583 | 20250328 | 093200 | 2233830150 | 33850 | 33850 | 33950 | 33850 | 303 |
| 584 | 20250328 | 093100 | 2223559550 | 33850 | 33800 | 33950 | 33800 | 696 |
| 585 | 20250328 | 093000 | 2200005650 | 33800 | 33650 | 34000 | 33650 | 1255 |
| 586 | 20250328 | 092900 | 2157472050 | 33650 | 33700 | 33800 | 33650 | 1512 |
| 587 | 20250328 | 092800 | 2106561350 | 33700 | 33700 | 33750 | 33650 | 1056 |
| 588 | 20250328 | 092700 | 2070987225 | 33700 | 33950 | 33950 | 33700 | 3281 |
| 589 | 20250328 | 092600 | 1960196675 | 33850 | 33850 | 33850 | 33850 | 133 |
| 590 | 20250328 | 092500 | 1955694625 | 33850 | 33850 | 33850 | 33800 | 672 |
| 591 | 20250328 | 092400 | 1932959375 | 33850 | 33900 | 33900 | 33800 | 3535 |
| 592 | 20250328 | 092300 | 1813338225 | 33900 | 34100 | 34150 | 33850 | 2381 |
| 593 | 20250328 | 092200 | 1732519125 | 34150 | 33950 | 34150 | 33950 | 1327 |
| 594 | 20250328 | 092100 | 1687363775 | 33950 | 33950 | 33950 | 33900 | 992 |
| 595 | 20250328 | 092000 | 1653716575 | 33900 | 33950 | 33950 | 33900 | 706 |
| 596 | 20250328 | 091900 | 1629750775 | 33900 | 33900 | 33950 | 33850 | 2167 |
| 597 | 20250328 | 091800 | 1556295725 | 33900 | 33950 | 33950 | 33900 | 1058 |
| 598 | 20250328 | 091700 | 1520394325 | 33950 | 34050 | 34050 | 33950 | 756 |
| 599 | 20250328 | 091600 | 1494685325 | 34000 | 34050 | 34050 | 33950 | 1003 |
| 600 | 20250328 | 091500 | 1460561525 | 34050 | 34000 | 34100 | 34000 | 678 |
| 601 | 20250328 | 091400 | 1437491875 | 34000 | 34075 | 34075 | 34000 | 574 |
| 602 | 20250328 | 091300 | 1417961000 | 34050 | 34050 | 34100 | 34050 | 228 |
| 603 | 20250328 | 091200 | 1410196450 | 34050 | 33900 | 34150 | 33900 | 2395 |
| 604 | 20250328 | 091100 | 1328754200 | 33900 | 33875 | 34000 | 33850 | 1826 |
| 605 | 20250328 | 091000 | 1266880250 | 33850 | 33950 | 33950 | 33850 | 2413 |
| 606 | 20250328 | 090900 | 1185053550 | 33950 | 34100 | 34100 | 33900 | 411 |
| 607 | 20250328 | 090800 | 1171086500 | 33900 | 33950 | 34050 | 33850 | 5732 |
| 608 | 20250328 | 090700 | 976778500 | 34000 | 34200 | 34200 | 34000 | 3203 |
| 609 | 20250328 | 090600 | 867568450 | 34250 | 34300 | 34400 | 34200 | 4176 |
| 610 | 20250328 | 090500 | 724246750 | 34300 | 34350 | 34350 | 34200 | 1991 |
| 611 | 20250328 | 090400 | 655966250 | 34350 | 34250 | 34350 | 34150 | 3271 |
| 612 | 20250328 | 090300 | 543838200 | 34200 | 34050 | 34250 | 34000 | 1508 |
| 613 | 20250328 | 090200 | 492406600 | 34000 | 34150 | 34150 | 33950 | 2465 |
| 614 | 20250328 | 090100 | 408476650 | 34150 | 34400 | 34500 | 34150 | 8171 |
| 615 | 20250328 | 090000 | 127992650 | 34350 | 34100 | 34350 | 34050 | 3692 |