31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 184100 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 2265 |
| 3 | 20250312 | 184000 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 4 | 20250312 | 183900 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 5 | 20250312 | 183800 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 6 | 20250312 | 183700 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 7 | 20250312 | 183600 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 8 | 20250312 | 183500 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 9 | 20250312 | 183400 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 10 | 20250312 | 183300 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 11 | 20250312 | 183200 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 12 | 20250312 | 183100 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 13 | 20250312 | 183000 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 14 | 20250312 | 182900 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 15 | 20250312 | 182800 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 16 | 20250312 | 182700 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 17 | 20250312 | 182600 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 18 | 20250312 | 182500 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 19 | 20250312 | 182400 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 20 | 20250312 | 182300 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 21 | 20250312 | 182200 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 22 | 20250312 | 182100 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 23 | 20250312 | 182000 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 24 | 20250312 | 181900 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 25 | 20250312 | 181800 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 26 | 20250312 | 181700 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 27 | 20250312 | 181600 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 28 | 20250312 | 181500 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 29 | 20250312 | 181400 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 30 | 20250312 | 181300 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 31 | 20250312 | 181200 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 32 | 20250312 | 181100 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 2265 |
| 33 | 20250312 | 181000 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 34 | 20250312 | 180900 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 35 | 20250312 | 180800 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 36 | 20250312 | 180700 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 37 | 20250312 | 180600 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 38 | 20250312 | 180500 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 39 | 20250312 | 180400 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 40 | 20250312 | 180300 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 41 | 20250312 | 180200 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 42 | 20250312 | 180100 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 43 | 20250312 | 180000 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 44 | 20250312 | 175900 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 45 | 20250312 | 175800 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 46 | 20250312 | 175700 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 47 | 20250312 | 175600 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 48 | 20250312 | 175500 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 49 | 20250312 | 175400 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 50 | 20250312 | 175300 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 51 | 20250312 | 175200 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 52 | 20250312 | 175100 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 53 | 20250312 | 175000 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 54 | 20250312 | 174900 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 55 | 20250312 | 174800 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 56 | 20250312 | 174700 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 57 | 20250312 | 174600 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 58 | 20250312 | 174500 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 59 | 20250312 | 174400 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 60 | 20250312 | 174300 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 61 | 20250312 | 174200 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 62 | 20250312 | 174100 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 2265 |
| 63 | 20250312 | 174000 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 64 | 20250312 | 173900 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 65 | 20250312 | 173800 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 66 | 20250312 | 173700 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 67 | 20250312 | 173600 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 68 | 20250312 | 173500 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 69 | 20250312 | 173400 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 70 | 20250312 | 173300 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 71 | 20250312 | 173200 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 72 | 20250312 | 173100 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 73 | 20250312 | 173000 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 74 | 20250312 | 172900 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 75 | 20250312 | 172800 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 76 | 20250312 | 172700 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 77 | 20250312 | 172600 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 78 | 20250312 | 172500 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 79 | 20250312 | 172400 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 80 | 20250312 | 172300 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 81 | 20250312 | 172200 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 82 | 20250312 | 172100 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 83 | 20250312 | 172000 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 84 | 20250312 | 171900 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 85 | 20250312 | 171800 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 86 | 20250312 | 171700 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 87 | 20250312 | 171600 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 88 | 20250312 | 171500 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 89 | 20250312 | 171400 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 90 | 20250312 | 171300 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 91 | 20250312 | 171200 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 92 | 20250312 | 171100 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 2265 |
| 93 | 20250312 | 171000 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 94 | 20250312 | 170900 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 95 | 20250312 | 170800 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 96 | 20250312 | 170700 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 97 | 20250312 | 170600 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 98 | 20250312 | 170500 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 99 | 20250312 | 170400 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 100 | 20250312 | 170300 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 101 | 20250312 | 170200 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 102 | 20250312 | 170100 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 103 | 20250312 | 170000 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 104 | 20250312 | 165900 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 105 | 20250312 | 165800 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 106 | 20250312 | 165700 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 107 | 20250312 | 165600 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 108 | 20250312 | 165500 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 109 | 20250312 | 165400 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 110 | 20250312 | 165300 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 111 | 20250312 | 165200 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 112 | 20250312 | 165100 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 113 | 20250312 | 165000 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 114 | 20250312 | 164900 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 115 | 20250312 | 164800 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 116 | 20250312 | 164700 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 117 | 20250312 | 164600 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 118 | 20250312 | 164500 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 119 | 20250312 | 164400 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 120 | 20250312 | 164300 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 121 | 20250312 | 164200 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 122 | 20250312 | 164100 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 2265 |
| 123 | 20250312 | 164000 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 124 | 20250312 | 163900 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 125 | 20250312 | 163800 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 126 | 20250312 | 163700 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 127 | 20250312 | 163600 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 128 | 20250312 | 163500 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 129 | 20250312 | 163400 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 130 | 20250312 | 163300 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 131 | 20250312 | 163200 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 132 | 20250312 | 163100 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 133 | 20250312 | 163000 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 134 | 20250312 | 162900 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 135 | 20250312 | 162800 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 136 | 20250312 | 162700 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 137 | 20250312 | 162600 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 138 | 20250312 | 162500 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 139 | 20250312 | 162400 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 140 | 20250312 | 162300 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 141 | 20250312 | 162200 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 142 | 20250312 | 162100 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 143 | 20250312 | 162000 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 144 | 20250312 | 161900 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 145 | 20250312 | 161800 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 146 | 20250312 | 161700 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 147 | 20250312 | 161600 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 148 | 20250312 | 161500 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 149 | 20250312 | 161400 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 150 | 20250312 | 161300 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 151 | 20250312 | 161200 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 152 | 20250312 | 161100 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 2265 |
| 153 | 20250312 | 161000 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 154 | 20250312 | 160900 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 155 | 20250312 | 160800 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 156 | 20250312 | 160700 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 157 | 20250312 | 160600 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 158 | 20250312 | 160500 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 159 | 20250312 | 160400 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 160 | 20250312 | 160300 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 161 | 20250312 | 160200 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 162 | 20250312 | 160100 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 163 | 20250312 | 160000 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 164 | 20250312 | 155900 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 165 | 20250312 | 155800 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 166 | 20250312 | 155700 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 167 | 20250312 | 155600 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 168 | 20250312 | 155500 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 169 | 20250312 | 155400 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 170 | 20250312 | 155300 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 171 | 20250312 | 155200 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 172 | 20250312 | 155100 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 173 | 20250312 | 155000 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 174 | 20250312 | 154900 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 175 | 20250312 | 154800 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 176 | 20250312 | 154700 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 177 | 20250312 | 154600 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 178 | 20250312 | 154500 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 179 | 20250312 | 154400 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 180 | 20250312 | 154300 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 181 | 20250312 | 154200 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 182 | 20250312 | 154100 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 2265 |
| 183 | 20250312 | 154000 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 184 | 20250312 | 153900 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 185 | 20250312 | 153800 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 186 | 20250312 | 153700 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 187 | 20250312 | 153600 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 188 | 20250312 | 153500 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 189 | 20250312 | 153400 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 190 | 20250312 | 153300 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 191 | 20250312 | 153200 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 192 | 20250312 | 153100 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 0 |
| 193 | 20250312 | 153000 | 10635380825 | 34650 | 34650 | 34650 | 34650 | 2265 |
| 194 | 20250312 | 152900 | 10556898575 | 34700 | 34700 | 34700 | 34700 | 0 |
| 195 | 20250312 | 152800 | 10556898575 | 34700 | 34700 | 34700 | 34700 | 0 |
| 196 | 20250312 | 152700 | 10556898575 | 34700 | 34700 | 34700 | 34700 | 0 |
| 197 | 20250312 | 152600 | 10556898575 | 34700 | 34700 | 34700 | 34700 | 0 |
| 198 | 20250312 | 152500 | 10556898575 | 34700 | 34700 | 34700 | 34700 | 0 |
| 199 | 20250312 | 152400 | 10556898575 | 34700 | 34700 | 34700 | 34700 | 0 |
| 200 | 20250312 | 152300 | 10556898575 | 34700 | 34700 | 34700 | 34700 | 0 |
| 201 | 20250312 | 152200 | 10556898575 | 34700 | 34700 | 34700 | 34700 | 0 |
| 202 | 20250312 | 152100 | 10556898575 | 34700 | 34700 | 34700 | 34700 | 0 |
| 203 | 20250312 | 152000 | 10556898575 | 34700 | 34700 | 34700 | 34700 | 0 |
| 204 | 20250312 | 151900 | 10556898575 | 34700 | 34600 | 34750 | 34600 | 607 |
| 205 | 20250312 | 151800 | 10535835925 | 34600 | 34650 | 34700 | 34600 | 5733 |
| 206 | 20250312 | 151700 | 10337239525 | 34700 | 34850 | 34850 | 34600 | 1370 |
| 207 | 20250312 | 151600 | 10289612025 | 34950 | 34950 | 34950 | 34800 | 224 |
| 208 | 20250312 | 151500 | 10281806625 | 34950 | 34950 | 34950 | 34850 | 581 |
| 209 | 20250312 | 151400 | 10261526275 | 34850 | 34800 | 34950 | 34800 | 849 |
| 210 | 20250312 | 151300 | 10231914425 | 34750 | 34700 | 34800 | 34700 | 414 |
| 211 | 20250312 | 151200 | 10217521725 | 34700 | 34750 | 34800 | 34700 | 910 |
| 212 | 20250312 | 151100 | 10185880375 | 34750 | 34750 | 34800 | 34750 | 1511 |
| 213 | 20250312 | 151000 | 10133372975 | 34800 | 34750 | 34800 | 34750 | 344 |
| 214 | 20250312 | 150900 | 10121413775 | 34750 | 34750 | 34850 | 34750 | 2434 |
| 215 | 20250312 | 150800 | 10036828375 | 34800 | 34800 | 34800 | 34750 | 1200 |
| 216 | 20250312 | 150700 | 9995074925 | 34850 | 34800 | 34850 | 34800 | 417 |
| 217 | 20250312 | 150600 | 9980548475 | 34800 | 34800 | 34850 | 34800 | 541 |
| 218 | 20250312 | 150500 | 9961721075 | 34800 | 34750 | 34800 | 34750 | 318 |
| 219 | 20250312 | 150400 | 9950667275 | 34750 | 34750 | 34800 | 34750 | 392 |
| 220 | 20250312 | 150300 | 9937034275 | 34750 | 34800 | 34800 | 34750 | 349 |
| 221 | 20250312 | 150200 | 9924889625 | 34800 | 34850 | 34850 | 34800 | 701 |
| 222 | 20250312 | 150100 | 9900486875 | 34850 | 34900 | 34950 | 34850 | 234 |
| 223 | 20250312 | 150000 | 9892320275 | 34950 | 34950 | 35000 | 34900 | 499 |
| 224 | 20250312 | 145900 | 9874886525 | 34950 | 34900 | 35000 | 34900 | 252 |
| 225 | 20250312 | 145800 | 9866078475 | 34900 | 35000 | 35050 | 34900 | 466 |
| 226 | 20250312 | 145700 | 9849788225 | 35000 | 34850 | 35000 | 34850 | 465 |
| 227 | 20250312 | 145600 | 9833550825 | 34850 | 34900 | 34900 | 34850 | 403 |
| 228 | 20250312 | 145500 | 9819491425 | 34900 | 34800 | 34950 | 34800 | 406 |
| 229 | 20250312 | 145400 | 9805319975 | 34800 | 34800 | 34950 | 34800 | 278 |
| 230 | 20250312 | 145300 | 9795633175 | 34800 | 35050 | 35050 | 34800 | 988 |
| 231 | 20250312 | 145200 | 9761226075 | 35050 | 35000 | 35150 | 34950 | 1165 |
| 232 | 20250312 | 145100 | 9720352175 | 35000 | 34900 | 35050 | 34850 | 1816 |
| 233 | 20250312 | 145000 | 9656858175 | 34900 | 34800 | 34900 | 34800 | 1026 |
| 234 | 20250312 | 144900 | 9621105525 | 34800 | 34800 | 34850 | 34800 | 451 |
| 235 | 20250312 | 144800 | 9605395975 | 34800 | 34800 | 34850 | 34750 | 582 |
| 236 | 20250312 | 144700 | 9585146275 | 34800 | 34800 | 34850 | 34750 | 2284 |
| 237 | 20250312 | 144600 | 9505666125 | 34800 | 34800 | 34900 | 34800 | 660 |
| 238 | 20250312 | 144500 | 9482675825 | 34850 | 34800 | 34900 | 34800 | 2689 |
| 239 | 20250312 | 144400 | 9389011725 | 34800 | 34700 | 34900 | 34600 | 2631 |
| 240 | 20250312 | 144300 | 9297603375 | 34750 | 34700 | 34750 | 34550 | 1575 |
| 241 | 20250312 | 144200 | 9243100925 | 34700 | 34550 | 34750 | 34450 | 1356 |
| 242 | 20250312 | 144100 | 9196102475 | 34600 | 34550 | 34600 | 34300 | 2442 |
| 243 | 20250312 | 144000 | 9111935275 | 34500 | 34600 | 34650 | 34500 | 905 |
| 244 | 20250312 | 143900 | 9080671225 | 34600 | 34700 | 34700 | 34600 | 779 |
| 245 | 20250312 | 143800 | 9053666725 | 34700 | 34700 | 34750 | 34650 | 1194 |
| 246 | 20250312 | 143700 | 9012237875 | 34700 | 34750 | 34900 | 34700 | 808 |
| 247 | 20250312 | 143600 | 8984149175 | 34750 | 34800 | 34950 | 34650 | 591 |
| 248 | 20250312 | 143500 | 8963561825 | 34850 | 34650 | 34850 | 34650 | 1529 |
| 249 | 20250312 | 143400 | 8910489525 | 34750 | 34650 | 34750 | 34550 | 482 |
| 250 | 20250312 | 143300 | 8893760425 | 34650 | 34550 | 34700 | 34550 | 1093 |
| 251 | 20250312 | 143200 | 8855856825 | 34550 | 34750 | 34900 | 34100 | 2486 |
| 252 | 20250312 | 143100 | 8770260125 | 34750 | 35000 | 35050 | 34750 | 5858 |
| 253 | 20250312 | 143000 | 8565262375 | 35000 | 34300 | 35000 | 34300 | 5664 |
| 254 | 20250312 | 142900 | 8367877475 | 34250 | 34550 | 34600 | 34200 | 4121 |
| 255 | 20250312 | 142800 | 8226168325 | 34500 | 34700 | 34700 | 34500 | 4946 |
| 256 | 20250312 | 142700 | 8055305175 | 34700 | 34850 | 34900 | 34650 | 1075 |
| 257 | 20250312 | 142600 | 8017927175 | 34850 | 34950 | 35000 | 34850 | 1383 |
| 258 | 20250312 | 142500 | 7969638625 | 34950 | 34850 | 35050 | 34850 | 942 |
| 259 | 20250312 | 142400 | 7936748175 | 34850 | 34750 | 35100 | 34700 | 1523 |
| 260 | 20250312 | 142300 | 7883635175 | 34750 | 34500 | 34750 | 34500 | 986 |
| 261 | 20250312 | 142200 | 7849510125 | 34550 | 34500 | 34600 | 34400 | 1359 |
| 262 | 20250312 | 142100 | 7802634425 | 34500 | 34350 | 34550 | 34350 | 1211 |
| 263 | 20250312 | 142000 | 7760959975 | 34400 | 34350 | 34450 | 34250 | 3587 |
| 264 | 20250312 | 141900 | 7637761275 | 34350 | 34600 | 34600 | 34350 | 2619 |
| 265 | 20250312 | 141800 | 7547382225 | 34600 | 34600 | 34650 | 34600 | 1395 |
| 266 | 20250312 | 141700 | 7499080550 | 34600 | 34600 | 34700 | 34600 | 1314 |
| 267 | 20250312 | 141600 | 7453545950 | 34600 | 34700 | 34800 | 34600 | 2717 |
| 268 | 20250312 | 141500 | 7359340800 | 34700 | 34900 | 34950 | 34700 | 3265 |
| 269 | 20250312 | 141400 | 7245726650 | 34900 | 35000 | 35000 | 34900 | 798 |
| 270 | 20250312 | 141300 | 7217838850 | 35050 | 35000 | 35100 | 34950 | 1100 |
| 271 | 20250312 | 141200 | 7179320600 | 35000 | 35200 | 35200 | 35000 | 3695 |
| 272 | 20250312 | 141100 | 7049571600 | 35300 | 35350 | 35350 | 35200 | 805 |
| 273 | 20250312 | 141000 | 7021190700 | 35250 | 35250 | 35500 | 35250 | 212 |
| 274 | 20250312 | 140900 | 7013698650 | 35250 | 35300 | 35600 | 35200 | 1134 |
| 275 | 20250312 | 140800 | 6973635250 | 35300 | 35250 | 35300 | 35250 | 247 |
| 276 | 20250312 | 140700 | 6964923350 | 35300 | 35300 | 35300 | 35250 | 152 |
| 277 | 20250312 | 140600 | 6959559450 | 35300 | 35350 | 35350 | 35300 | 484 |
| 278 | 20250312 | 140500 | 6942463650 | 35300 | 35300 | 35350 | 35250 | 478 |
| 279 | 20250312 | 140400 | 6925598350 | 35350 | 35300 | 35350 | 35300 | 144 |
| 280 | 20250312 | 140300 | 6920514200 | 35300 | 35350 | 35400 | 35300 | 142 |
| 281 | 20250312 | 140200 | 6915498500 | 35350 | 35350 | 35400 | 35300 | 158 |
| 282 | 20250312 | 140100 | 6909913300 | 35300 | 35400 | 35400 | 35300 | 224 |
| 283 | 20250312 | 140000 | 6901995950 | 35500 | 35300 | 35500 | 35300 | 135 |
| 284 | 20250312 | 135900 | 6897206700 | 35300 | 35300 | 35300 | 35250 | 260 |
| 285 | 20250312 | 135800 | 6888029050 | 35300 | 35300 | 35350 | 35300 | 113 |
| 286 | 20250312 | 135700 | 6884039900 | 35300 | 35300 | 35350 | 35300 | 518 |
| 287 | 20250312 | 135600 | 6865751700 | 35300 | 35350 | 35400 | 35300 | 915 |
| 288 | 20250312 | 135500 | 6833427500 | 35400 | 35450 | 35500 | 35350 | 1516 |
| 289 | 20250312 | 135400 | 6779747500 | 35450 | 35450 | 35550 | 35450 | 218 |
| 290 | 20250312 | 135300 | 6772014350 | 35550 | 35550 | 35550 | 35450 | 192 |
| 291 | 20250312 | 135200 | 6765202900 | 35550 | 35550 | 35550 | 35450 | 223 |
| 292 | 20250312 | 135100 | 6757284700 | 35550 | 35500 | 35600 | 35450 | 432 |
| 293 | 20250312 | 135000 | 6741937950 | 35500 | 35500 | 35550 | 35450 | 245 |
| 294 | 20250312 | 134900 | 6733237250 | 35550 | 35500 | 35550 | 35450 | 328 |
| 295 | 20250312 | 134800 | 6721591150 | 35500 | 35450 | 35500 | 35450 | 112 |
| 296 | 20250312 | 134700 | 6717617300 | 35450 | 35450 | 35500 | 35450 | 257 |
| 297 | 20250312 | 134600 | 6708498750 | 35450 | 35425 | 35500 | 35400 | 331 |
| 298 | 20250312 | 134500 | 6696763825 | 35425 | 35500 | 35525 | 35425 | 582 |
| 299 | 20250312 | 134400 | 6676113475 | 35500 | 35500 | 35600 | 35500 | 168 |
| 300 | 20250312 | 134300 | 6670141600 | 35500 | 35550 | 35550 | 35500 | 106 |
| 301 | 20250312 | 134200 | 6666376500 | 35550 | 35500 | 35600 | 35500 | 213 |
| 302 | 20250312 | 134100 | 6658806200 | 35500 | 35500 | 35500 | 35500 | 100 |
| 303 | 20250312 | 134000 | 6655256200 | 35500 | 35500 | 35600 | 35500 | 301 |
| 304 | 20250312 | 133900 | 6644564550 | 35550 | 35500 | 35600 | 35450 | 105 |
| 305 | 20250312 | 133800 | 6640833950 | 35450 | 35450 | 35550 | 35450 | 137 |
| 306 | 20250312 | 133700 | 6635972600 | 35450 | 35500 | 35600 | 35450 | 869 |
| 307 | 20250312 | 133600 | 6605128450 | 35550 | 35600 | 35600 | 35500 | 49 |
| 308 | 20250312 | 133500 | 6603386900 | 35600 | 35500 | 35800 | 35450 | 1513 |
| 309 | 20250312 | 133400 | 6549636475 | 35550 | 35600 | 35650 | 35500 | 585 |
| 310 | 20250312 | 133300 | 6528835825 | 35550 | 35600 | 35600 | 35500 | 1074 |
| 311 | 20250312 | 133200 | 6490649575 | 35600 | 35650 | 35700 | 35600 | 245 |
| 312 | 20250312 | 133100 | 6481926325 | 35600 | 35650 | 35800 | 35600 | 59 |
| 313 | 20250312 | 133000 | 6479820325 | 35650 | 35650 | 35850 | 35650 | 115 |
| 314 | 20250312 | 132900 | 6475707825 | 35650 | 35600 | 35850 | 35600 | 315 |
| 315 | 20250312 | 132800 | 6464455925 | 35625 | 35650 | 35650 | 35550 | 1107 |
| 316 | 20250312 | 132700 | 6425073175 | 35650 | 35800 | 35850 | 35600 | 1525 |
| 317 | 20250312 | 132600 | 6370667125 | 35850 | 35700 | 35850 | 35700 | 521 |
| 318 | 20250312 | 132500 | 6352058625 | 35750 | 35700 | 35800 | 35700 | 231 |
| 319 | 20250312 | 132400 | 6343807175 | 35750 | 35750 | 35800 | 35700 | 327 |
| 320 | 20250312 | 132300 | 6332117475 | 35750 | 35800 | 35800 | 35750 | 54 |
| 321 | 20250312 | 132200 | 6330185825 | 35850 | 35750 | 35850 | 35750 | 132 |
| 322 | 20250312 | 132100 | 6325459225 | 35900 | 35850 | 35900 | 35700 | 591 |
| 323 | 20250312 | 132000 | 6304302575 | 35850 | 35800 | 35900 | 35750 | 165 |
| 324 | 20250312 | 131900 | 6298393725 | 35800 | 35750 | 35850 | 35700 | 324 |
| 325 | 20250312 | 131800 | 6286813875 | 35750 | 35800 | 35800 | 35600 | 124 |
| 326 | 20250312 | 131700 | 6282383725 | 35850 | 35550 | 35850 | 35550 | 1536 |
| 327 | 20250312 | 131600 | 6227656275 | 35600 | 35500 | 35650 | 35500 | 137 |
| 328 | 20250312 | 131500 | 6222781075 | 35500 | 35550 | 35600 | 35500 | 65 |
| 329 | 20250312 | 131400 | 6220469975 | 35550 | 35550 | 35600 | 35550 | 111 |
| 330 | 20250312 | 131300 | 6216522325 | 35500 | 35600 | 35600 | 35500 | 722 |
| 331 | 20250312 | 131200 | 6190869075 | 35600 | 35550 | 35600 | 35500 | 277 |
| 332 | 20250312 | 131100 | 6181024475 | 35550 | 35650 | 35650 | 35550 | 198 |
| 333 | 20250312 | 131000 | 6173982825 | 35750 | 35600 | 35800 | 35550 | 457 |
| 334 | 20250312 | 130900 | 6157713150 | 35750 | 35650 | 35800 | 35550 | 1719 |
| 335 | 20250312 | 130800 | 6096457250 | 35650 | 35700 | 35800 | 35650 | 676 |
| 336 | 20250312 | 130700 | 6072342350 | 35750 | 35700 | 35750 | 35650 | 283 |
| 337 | 20250312 | 130600 | 6062240700 | 35750 | 35750 | 35750 | 35650 | 84 |
| 338 | 20250312 | 130500 | 6059241500 | 35750 | 35700 | 35750 | 35650 | 440 |
| 339 | 20250312 | 130400 | 6043545400 | 35700 | 35750 | 35800 | 35700 | 203 |
| 340 | 20250312 | 130300 | 6036292800 | 35750 | 35750 | 35850 | 35750 | 407 |
| 341 | 20250312 | 130200 | 6021732800 | 35800 | 35775 | 35850 | 35750 | 45 |
| 342 | 20250312 | 130100 | 6020122725 | 35800 | 35800 | 35850 | 35750 | 79 |
| 343 | 20250312 | 130000 | 6017296325 | 35850 | 35800 | 35850 | 35750 | 231 |
| 344 | 20250312 | 125900 | 6009026925 | 35850 | 35800 | 35850 | 35800 | 96 |
| 345 | 20250312 | 125800 | 6005589825 | 35800 | 35800 | 35900 | 35750 | 88 |
| 346 | 20250312 | 125700 | 6002438925 | 35800 | 35750 | 35950 | 35750 | 216 |
| 347 | 20250312 | 125600 | 5994698275 | 35800 | 35750 | 35800 | 35700 | 193 |
| 348 | 20250312 | 125500 | 5987798675 | 35800 | 35750 | 35850 | 35650 | 543 |
| 349 | 20250312 | 125400 | 5968415525 | 35750 | 35800 | 35850 | 35700 | 1509 |
| 350 | 20250312 | 125300 | 5914432450 | 35850 | 35900 | 35900 | 35800 | 619 |
| 351 | 20250312 | 125200 | 5892239600 | 35900 | 35900 | 35950 | 35850 | 49 |
| 352 | 20250312 | 125100 | 5890480000 | 35900 | 35850 | 35950 | 35850 | 261 |
| 353 | 20250312 | 125000 | 5881118500 | 35900 | 35950 | 36000 | 35900 | 405 |
| 354 | 20250312 | 124900 | 5866562000 | 35950 | 35950 | 36000 | 35950 | 220 |
| 355 | 20250312 | 124800 | 5858651450 | 35950 | 35950 | 36000 | 35950 | 20 |
| 356 | 20250312 | 124700 | 5857932400 | 35950 | 36000 | 36050 | 35950 | 876 |
| 357 | 20250312 | 124600 | 5826393600 | 36050 | 36050 | 36050 | 36000 | 36 |
| 358 | 20250312 | 124500 | 5825096450 | 36050 | 36000 | 36050 | 36000 | 255 |
| 359 | 20250312 | 124400 | 5815910500 | 36000 | 36000 | 36050 | 36000 | 196 |
| 360 | 20250312 | 124300 | 5808853850 | 36000 | 36000 | 36050 | 36000 | 108 |
| 361 | 20250312 | 124200 | 5804964350 | 36000 | 36050 | 36050 | 36000 | 75 |
| 362 | 20250312 | 124100 | 5802262400 | 36050 | 36100 | 36100 | 36000 | 50 |
| 363 | 20250312 | 124000 | 5800458700 | 36000 | 36050 | 36100 | 36000 | 359 |
| 364 | 20250312 | 123900 | 5787518100 | 36000 | 36000 | 36050 | 36000 | 411 |
| 365 | 20250312 | 123800 | 5772720475 | 36000 | 36050 | 36050 | 36000 | 23 |
| 366 | 20250312 | 123700 | 5771892125 | 36050 | 36050 | 36050 | 36000 | 380 |
| 367 | 20250312 | 123600 | 5758201425 | 36050 | 36000 | 36050 | 36000 | 151 |
| 368 | 20250312 | 123500 | 5752763875 | 36050 | 36000 | 36050 | 36000 | 211 |
| 369 | 20250312 | 123400 | 5745160775 | 36050 | 36050 | 36100 | 36050 | 66 |
| 370 | 20250312 | 123300 | 5742781425 | 36050 | 36050 | 36100 | 36050 | 982 |
| 371 | 20250312 | 123200 | 5707372475 | 36150 | 36100 | 36150 | 36100 | 5 |
| 372 | 20250312 | 123100 | 5707191925 | 36100 | 36050 | 36100 | 36050 | 124 |
| 373 | 20250312 | 123000 | 5702716875 | 36050 | 36100 | 36100 | 36050 | 187 |
| 374 | 20250312 | 122900 | 5695968775 | 36100 | 36200 | 36200 | 36100 | 32 |
| 375 | 20250312 | 122800 | 5694813475 | 36200 | 36050 | 36200 | 36050 | 119 |
| 376 | 20250312 | 122700 | 5690515225 | 36150 | 36100 | 36150 | 36050 | 428 |
| 377 | 20250312 | 122600 | 5675071725 | 36100 | 36200 | 36200 | 36100 | 78 |
| 378 | 20250312 | 122500 | 5672254325 | 36200 | 36150 | 36200 | 36100 | 195 |
| 379 | 20250312 | 122400 | 5665205575 | 36200 | 36200 | 36250 | 36150 | 520 |
| 380 | 20250312 | 122300 | 5646394275 | 36150 | 36250 | 36250 | 36150 | 84 |
| 381 | 20250312 | 122200 | 5643355075 | 36300 | 36250 | 36350 | 36250 | 25 |
| 382 | 20250312 | 122100 | 5642447425 | 36400 | 36200 | 36400 | 36200 | 152 |
| 383 | 20250312 | 122000 | 5636939075 | 36350 | 36250 | 36350 | 36200 | 162 |
| 384 | 20250312 | 121900 | 5631056625 | 36250 | 36200 | 36300 | 36200 | 100 |
| 385 | 20250312 | 121800 | 5627436375 | 36350 | 36250 | 36350 | 36200 | 800 |
| 386 | 20250312 | 121700 | 5598399575 | 36300 | 36250 | 36300 | 36250 | 145 |
| 387 | 20250312 | 121600 | 5593141275 | 36250 | 36300 | 36300 | 36250 | 64 |
| 388 | 20250312 | 121500 | 5590820975 | 36250 | 36250 | 36300 | 36250 | 106 |
| 389 | 20250312 | 121400 | 5586978025 | 36250 | 36300 | 36350 | 36250 | 58 |
| 390 | 20250312 | 121300 | 5584871925 | 36250 | 36350 | 36350 | 36250 | 199 |
| 391 | 20250312 | 121200 | 5577652475 | 36300 | 36250 | 36350 | 36250 | 47 |
| 392 | 20250312 | 121100 | 5575945325 | 36250 | 36250 | 36300 | 36250 | 99 |
| 393 | 20250312 | 121000 | 5572355325 | 36300 | 36300 | 36350 | 36250 | 85 |
| 394 | 20250312 | 120900 | 5569269875 | 36250 | 36300 | 36400 | 36200 | 171 |
| 395 | 20250312 | 120800 | 5563063525 | 36250 | 36300 | 36300 | 36200 | 67 |
| 396 | 20250312 | 120700 | 5560633875 | 36300 | 36400 | 36400 | 36300 | 17 |
| 397 | 20250312 | 120600 | 5560015275 | 36400 | 36300 | 36450 | 36200 | 315 |
| 398 | 20250312 | 120500 | 5548583025 | 36250 | 36300 | 36300 | 36200 | 55 |
| 399 | 20250312 | 120400 | 5546587225 | 36250 | 36250 | 36300 | 36200 | 430 |
| 400 | 20250312 | 120300 | 5531009925 | 36300 | 36350 | 36350 | 36300 | 18 |
| 401 | 20250312 | 120200 | 5530355725 | 36450 | 36300 | 36500 | 36200 | 488 |
| 402 | 20250312 | 120100 | 5512591925 | 36250 | 36300 | 36350 | 36250 | 174 |
| 403 | 20250312 | 120000 | 5506281775 | 36350 | 36350 | 36350 | 36250 | 109 |
| 404 | 20250312 | 115900 | 5502323625 | 36400 | 36400 | 36450 | 36400 | 189 |
| 405 | 20250312 | 115800 | 5495442925 | 36400 | 36300 | 36400 | 36300 | 77 |
| 406 | 20250312 | 115700 | 5492645975 | 36250 | 36350 | 36350 | 36250 | 29 |
| 407 | 20250312 | 115600 | 5491593225 | 36350 | 36350 | 36400 | 36250 | 387 |
| 408 | 20250312 | 115500 | 5477537475 | 36450 | 36350 | 36450 | 36350 | 58 |
| 409 | 20250312 | 115400 | 5475426375 | 36300 | 36300 | 36350 | 36300 | 239 |
| 410 | 20250312 | 115300 | 5466748475 | 36300 | 36300 | 36400 | 36300 | 88 |
| 411 | 20250312 | 115200 | 5463549525 | 36300 | 36200 | 36300 | 36200 | 246 |
| 412 | 20250312 | 115100 | 5454633325 | 36250 | 36200 | 36250 | 36200 | 97 |
| 413 | 20250312 | 115000 | 5451119475 | 36200 | 36200 | 36250 | 36150 | 210 |
| 414 | 20250312 | 114900 | 5443519925 | 36300 | 36250 | 36300 | 36250 | 524 |
| 415 | 20250312 | 114800 | 5424521975 | 36300 | 36300 | 36300 | 36250 | 142 |
| 416 | 20250312 | 114700 | 5419371725 | 36250 | 36250 | 36300 | 36250 | 104 |
| 417 | 20250312 | 114600 | 5415599925 | 36300 | 36250 | 36300 | 36250 | 105 |
| 418 | 20250312 | 114500 | 5411789475 | 36250 | 36250 | 36300 | 36250 | 37 |
| 419 | 20250312 | 114400 | 5410447425 | 36250 | 36300 | 36300 | 36200 | 178 |
| 420 | 20250312 | 114300 | 5403991975 | 36150 | 36200 | 36300 | 36150 | 151 |
| 421 | 20250312 | 114200 | 5398522575 | 36300 | 36300 | 36300 | 36200 | 140 |
| 422 | 20250312 | 114100 | 5393445175 | 36300 | 36200 | 36300 | 36150 | 239 |
| 423 | 20250312 | 114000 | 5384795075 | 36300 | 36200 | 36350 | 36200 | 149 |
| 424 | 20250312 | 113900 | 5379388975 | 36200 | 36300 | 36400 | 36200 | 1118 |
| 425 | 20250312 | 113800 | 5338863025 | 36400 | 36350 | 36450 | 36300 | 638 |
| 426 | 20250312 | 113700 | 5315689625 | 36350 | 36450 | 36450 | 36350 | 168 |
| 427 | 20250312 | 113600 | 5309577475 | 36450 | 36450 | 36500 | 36350 | 246 |
| 428 | 20250312 | 113500 | 5300619125 | 36400 | 36450 | 36500 | 36400 | 78 |
| 429 | 20250312 | 113400 | 5297776225 | 36450 | 36450 | 36500 | 36450 | 150 |
| 430 | 20250312 | 113300 | 5292306125 | 36450 | 36500 | 36500 | 36450 | 41 |
| 431 | 20250312 | 113200 | 5290810925 | 36500 | 36500 | 36500 | 36400 | 103 |
| 432 | 20250312 | 113100 | 5287054325 | 36450 | 36500 | 36500 | 36400 | 776 |
| 433 | 20250312 | 113000 | 5258789175 | 36500 | 36450 | 36500 | 36400 | 1038 |
| 434 | 20250312 | 112900 | 5220976075 | 36450 | 36500 | 36550 | 36450 | 833 |
| 435 | 20250312 | 112800 | 5190579725 | 36500 | 36550 | 36600 | 36500 | 304 |
| 436 | 20250312 | 112700 | 5179468925 | 36600 | 36600 | 36650 | 36550 | 160 |
| 437 | 20250312 | 112600 | 5173614025 | 36600 | 36650 | 36700 | 36550 | 1471 |
| 438 | 20250312 | 112500 | 5119705075 | 36650 | 36750 | 36750 | 36650 | 146 |
| 439 | 20250312 | 112400 | 5114350525 | 36800 | 36650 | 36800 | 36650 | 519 |
| 440 | 20250312 | 112300 | 5095308575 | 36700 | 36700 | 36750 | 36700 | 136 |
| 441 | 20250312 | 112200 | 5090314775 | 36750 | 36750 | 36800 | 36650 | 142 |
| 442 | 20250312 | 112100 | 5085095125 | 36750 | 36650 | 36800 | 36650 | 157 |
| 443 | 20250312 | 112000 | 5079327025 | 36800 | 36750 | 36800 | 36650 | 154 |
| 444 | 20250312 | 111900 | 5073667625 | 36700 | 36700 | 36750 | 36650 | 266 |
| 445 | 20250312 | 111800 | 5063905975 | 36700 | 36700 | 36700 | 36700 | 36 |
| 446 | 20250312 | 111700 | 5062584775 | 36650 | 36650 | 36650 | 36600 | 99 |
| 447 | 20250312 | 111600 | 5058960175 | 36650 | 36600 | 36650 | 36600 | 93 |
| 448 | 20250312 | 111500 | 5055552525 | 36600 | 36700 | 36750 | 36600 | 271 |
| 449 | 20250312 | 111400 | 5045607675 | 36750 | 36700 | 36750 | 36700 | 27 |
| 450 | 20250312 | 111300 | 5044616025 | 36750 | 36700 | 36800 | 36600 | 497 |
| 451 | 20250312 | 111200 | 5026363875 | 36700 | 36600 | 36700 | 36600 | 50 |
| 452 | 20250312 | 111100 | 5024531925 | 36750 | 36650 | 36750 | 36600 | 582 |
| 453 | 20250312 | 111000 | 5003196975 | 36650 | 36700 | 36700 | 36650 | 55 |
| 454 | 20250312 | 110900 | 5001181025 | 36750 | 36650 | 36750 | 36650 | 147 |
| 455 | 20250312 | 110800 | 4995789075 | 36650 | 36700 | 36750 | 36650 | 461 |
| 456 | 20250312 | 110700 | 4978880075 | 36700 | 36700 | 36750 | 36700 | 307 |
| 457 | 20250312 | 110600 | 4967605375 | 36700 | 36700 | 36750 | 36700 | 423 |
| 458 | 20250312 | 110500 | 4952072475 | 36700 | 36700 | 36750 | 36700 | 134 |
| 459 | 20250312 | 110400 | 4947153625 | 36700 | 36700 | 36750 | 36700 | 106 |
| 460 | 20250312 | 110300 | 4943261125 | 36700 | 36700 | 36750 | 36650 | 1283 |
| 461 | 20250312 | 110200 | 4896176575 | 36700 | 36750 | 36800 | 36700 | 184 |
| 462 | 20250312 | 110100 | 4889413625 | 36750 | 36800 | 36800 | 36750 | 486 |
| 463 | 20250312 | 110000 | 4871532425 | 36800 | 36800 | 36850 | 36750 | 492 |
| 464 | 20250312 | 105900 | 4853425825 | 36850 | 36800 | 36850 | 36800 | 221 |
| 465 | 20250312 | 105800 | 4845286825 | 36800 | 36800 | 36850 | 36800 | 155 |
| 466 | 20250312 | 105700 | 4839579125 | 36850 | 36850 | 36900 | 36800 | 1089 |
| 467 | 20250312 | 105600 | 4799478025 | 36850 | 36900 | 36900 | 36850 | 225 |
| 468 | 20250312 | 105500 | 4791180525 | 36900 | 36900 | 36900 | 36850 | 200 |
| 469 | 20250312 | 105400 | 4783803875 | 36850 | 36900 | 36900 | 36850 | 255 |
| 470 | 20250312 | 105300 | 4774397925 | 36850 | 36950 | 36950 | 36850 | 609 |
| 471 | 20250312 | 105200 | 4751919125 | 37050 | 37050 | 37050 | 36950 | 2523 |
| 472 | 20250312 | 105100 | 4658602525 | 37100 | 37050 | 37150 | 37050 | 152 |
| 473 | 20250312 | 105000 | 4652964225 | 37050 | 37150 | 37200 | 37050 | 1580 |
| 474 | 20250312 | 104900 | 4594353525 | 37100 | 37150 | 37150 | 37100 | 123 |
| 475 | 20250312 | 104800 | 4589787625 | 37100 | 37150 | 37300 | 37100 | 192 |
| 476 | 20250312 | 104700 | 4582652225 | 37150 | 37200 | 37200 | 37150 | 430 |
| 477 | 20250312 | 104600 | 4566665625 | 37300 | 37150 | 37300 | 37100 | 423 |
| 478 | 20250312 | 104500 | 4550914625 | 37100 | 37100 | 37100 | 37100 | 175 |
| 479 | 20250312 | 104400 | 4544422125 | 37100 | 37150 | 37150 | 37100 | 77 |
| 480 | 20250312 | 104300 | 4541562225 | 37100 | 37100 | 37150 | 37100 | 159 |
| 481 | 20250312 | 104200 | 4535659625 | 37100 | 37100 | 37150 | 37100 | 161 |
| 482 | 20250312 | 104100 | 4529682475 | 37100 | 37150 | 37150 | 37100 | 668 |
| 483 | 20250312 | 104000 | 4504871975 | 37200 | 37200 | 37200 | 37150 | 139 |
| 484 | 20250312 | 103900 | 4499701875 | 37200 | 37200 | 37200 | 37200 | 37 |
| 485 | 20250312 | 103800 | 4498325475 | 37200 | 37200 | 37200 | 37150 | 199 |
| 486 | 20250312 | 103700 | 4490925025 | 37200 | 37300 | 37300 | 37200 | 411 |
| 487 | 20250312 | 103600 | 4475611875 | 37300 | 37350 | 37500 | 37300 | 502 |
| 488 | 20250312 | 103500 | 4456854125 | 37400 | 37300 | 37400 | 37250 | 137 |
| 489 | 20250312 | 103400 | 4451738725 | 37350 | 37400 | 37400 | 37200 | 215 |
| 490 | 20250312 | 103300 | 4443719375 | 37300 | 37225 | 37300 | 37200 | 565 |
| 491 | 20250312 | 103200 | 4422685825 | 37225 | 37200 | 37225 | 37200 | 100 |
| 492 | 20250312 | 103100 | 4418965275 | 37200 | 37250 | 37250 | 37150 | 509 |
| 493 | 20250312 | 103000 | 4400024575 | 37250 | 37300 | 37300 | 37250 | 532 |
| 494 | 20250312 | 102900 | 4380203325 | 37300 | 37250 | 37300 | 37250 | 63 |
| 495 | 20250312 | 102800 | 4377853575 | 37400 | 37400 | 37400 | 37200 | 953 |
| 496 | 20250312 | 102700 | 4342256325 | 37500 | 37350 | 37500 | 37350 | 634 |
| 497 | 20250312 | 102600 | 4318520475 | 37350 | 37350 | 37400 | 37350 | 55 |
| 498 | 20250312 | 102500 | 4316466175 | 37350 | 37350 | 37350 | 37350 | 39 |
| 499 | 20250312 | 102400 | 4315009525 | 37350 | 37350 | 37350 | 37350 | 184 |
| 500 | 20250312 | 102300 | 4308137125 | 37400 | 37350 | 37400 | 37350 | 193 |
| 501 | 20250312 | 102200 | 4300928475 | 37400 | 37400 | 37400 | 37400 | 207 |
| 502 | 20250312 | 102100 | 4293186675 | 37450 | 37250 | 37500 | 37050 | 3476 |
| 503 | 20250312 | 102000 | 4163397625 | 37300 | 37300 | 37350 | 37250 | 520 |
| 504 | 20250312 | 101900 | 4143998575 | 37300 | 37350 | 37400 | 37300 | 316 |
| 505 | 20250312 | 101800 | 4132195925 | 37350 | 37350 | 37350 | 37350 | 351 |
| 506 | 20250312 | 101700 | 4119086075 | 37400 | 37500 | 37550 | 37400 | 559 |
| 507 | 20250312 | 101600 | 4098141425 | 37550 | 37400 | 37550 | 37400 | 1332 |
| 508 | 20250312 | 101500 | 4048273725 | 37450 | 37400 | 37500 | 37400 | 320 |
| 509 | 20250312 | 101400 | 4036294275 | 37400 | 37525 | 37525 | 37400 | 712 |
| 510 | 20250312 | 101300 | 4009607275 | 37525 | 37500 | 37525 | 37500 | 392 |
| 511 | 20250312 | 101200 | 3994902575 | 37600 | 37600 | 37600 | 37500 | 619 |
| 512 | 20250312 | 101100 | 3971656325 | 37650 | 37700 | 37750 | 37550 | 1863 |
| 513 | 20250312 | 101000 | 3901463600 | 37750 | 37725 | 37750 | 37700 | 1174 |
| 514 | 20250312 | 100900 | 3857180200 | 37725 | 37700 | 37800 | 37700 | 1486 |
| 515 | 20250312 | 100800 | 3801089300 | 37700 | 37600 | 37700 | 37600 | 2313 |
| 516 | 20250312 | 100700 | 3713980850 | 37650 | 37550 | 37650 | 37550 | 957 |
| 517 | 20250312 | 100600 | 3677996300 | 37550 | 37400 | 37550 | 37350 | 1900 |
| 518 | 20250312 | 100500 | 3606823800 | 37350 | 37250 | 37400 | 37250 | 107 |
| 519 | 20250312 | 100400 | 3602826800 | 37250 | 37300 | 37350 | 37250 | 484 |
| 520 | 20250312 | 100300 | 3584759850 | 37150 | 37150 | 37250 | 37150 | 412 |
| 521 | 20250312 | 100200 | 3569424650 | 37200 | 37150 | 37200 | 37150 | 427 |
| 522 | 20250312 | 100100 | 3553560300 | 37150 | 37150 | 37150 | 37100 | 1006 |
| 523 | 20250312 | 100000 | 3516229400 | 37150 | 37100 | 37250 | 37100 | 565 |
| 524 | 20250312 | 095900 | 3495220800 | 37150 | 37200 | 37200 | 37100 | 389 |
| 525 | 20250312 | 095800 | 3480760500 | 37150 | 37100 | 37200 | 37100 | 258 |
| 526 | 20250312 | 095700 | 3471176150 | 37100 | 36950 | 37100 | 36900 | 1060 |
| 527 | 20250312 | 095600 | 3431978850 | 36950 | 36900 | 36950 | 36900 | 126 |
| 528 | 20250312 | 095500 | 3427327150 | 36950 | 36800 | 36950 | 36800 | 64 |
| 529 | 20250312 | 095400 | 3424965400 | 36850 | 36850 | 36950 | 36800 | 1039 |
| 530 | 20250312 | 095300 | 3386689150 | 37050 | 36850 | 37050 | 36850 | 229 |
| 531 | 20250312 | 095200 | 3378241350 | 37050 | 36950 | 37050 | 36900 | 500 |
| 532 | 20250312 | 095100 | 3359769350 | 36950 | 37050 | 37050 | 36950 | 592 |
| 533 | 20250312 | 095000 | 3337875350 | 37050 | 37000 | 37100 | 36950 | 308 |
| 534 | 20250312 | 094900 | 3326474000 | 37050 | 37100 | 37100 | 37000 | 395 |
| 535 | 20250312 | 094800 | 3311831500 | 37200 | 37100 | 37200 | 37050 | 501 |
| 536 | 20250312 | 094700 | 3293214650 | 37100 | 37100 | 37200 | 37100 | 593 |
| 537 | 20250312 | 094600 | 3271173150 | 37100 | 36800 | 37100 | 36800 | 1428 |
| 538 | 20250312 | 094500 | 3218508150 | 36800 | 36850 | 36900 | 36800 | 428 |
| 539 | 20250312 | 094400 | 3202738100 | 36900 | 37000 | 37100 | 36900 | 475 |
| 540 | 20250312 | 094300 | 3185175700 | 37150 | 37200 | 37200 | 37050 | 680 |
| 541 | 20250312 | 094200 | 3159928350 | 37200 | 37000 | 37200 | 37000 | 304 |
| 542 | 20250312 | 094100 | 3148650000 | 37000 | 36750 | 37000 | 36750 | 951 |
| 543 | 20250312 | 094000 | 3113603800 | 36750 | 36800 | 36800 | 36750 | 770 |
| 544 | 20250312 | 093900 | 3085302950 | 36800 | 36850 | 36850 | 36800 | 713 |
| 545 | 20250312 | 093800 | 3059041900 | 36850 | 37150 | 37150 | 36850 | 2029 |
| 546 | 20250312 | 093700 | 2983981350 | 36950 | 37000 | 37100 | 36800 | 3782 |
| 547 | 20250312 | 093600 | 2843841800 | 37000 | 37100 | 37100 | 36800 | 3771 |
| 548 | 20250312 | 093500 | 2704374650 | 37100 | 37150 | 37150 | 37050 | 3149 |
| 549 | 20250312 | 093400 | 2587542900 | 37150 | 37350 | 37350 | 37150 | 624 |
| 550 | 20250312 | 093300 | 2564323250 | 37350 | 37250 | 37350 | 37200 | 1536 |
| 551 | 20250312 | 093200 | 2507063400 | 37250 | 37450 | 37450 | 37250 | 1497 |
| 552 | 20250312 | 093100 | 2451163650 | 37450 | 37250 | 37450 | 37250 | 2013 |
| 553 | 20250312 | 093000 | 2375905800 | 37250 | 37300 | 37300 | 37250 | 362 |
| 554 | 20250312 | 092900 | 2362414200 | 37350 | 37400 | 37400 | 37300 | 422 |
| 555 | 20250312 | 092800 | 2346669150 | 37400 | 37600 | 37600 | 37300 | 1139 |
| 556 | 20250312 | 092700 | 2304034150 | 37600 | 37450 | 37600 | 37400 | 560 |
| 557 | 20250312 | 092600 | 2283000600 | 37450 | 37600 | 37650 | 37450 | 1712 |
| 558 | 20250312 | 092500 | 2218704100 | 37550 | 37400 | 37600 | 37350 | 1713 |
| 559 | 20250312 | 092400 | 2154518650 | 37350 | 37100 | 37350 | 37100 | 2769 |
| 560 | 20250312 | 092300 | 2051383150 | 37050 | 37200 | 37200 | 37050 | 315 |
| 561 | 20250312 | 092200 | 2039698200 | 37200 | 37250 | 37300 | 37200 | 1423 |
| 562 | 20250312 | 092100 | 1986689100 | 37250 | 37250 | 37400 | 37250 | 2092 |
| 563 | 20250312 | 092000 | 1908751700 | 37450 | 37550 | 37600 | 37300 | 2771 |
| 564 | 20250312 | 091900 | 1804946100 | 37500 | 37400 | 37700 | 37250 | 3898 |
| 565 | 20250312 | 091800 | 1658402050 | 37450 | 37550 | 37600 | 37300 | 6217 |
| 566 | 20250312 | 091700 | 1425147550 | 37450 | 37000 | 37600 | 36975 | 6911 |
| 567 | 20250312 | 091600 | 1167197675 | 37050 | 37200 | 37250 | 37000 | 1404 |
| 568 | 20250312 | 091500 | 1115055475 | 37200 | 36700 | 37250 | 36650 | 4085 |
| 569 | 20250312 | 091400 | 963797175 | 36700 | 36850 | 36900 | 36650 | 4416 |
| 570 | 20250312 | 091300 | 801133525 | 36850 | 36600 | 36850 | 36550 | 4490 |
| 571 | 20250312 | 091200 | 635955925 | 36550 | 36200 | 36550 | 36150 | 2310 |
| 572 | 20250312 | 091100 | 552047575 | 36150 | 35950 | 36150 | 35950 | 1124 |
| 573 | 20250312 | 091000 | 511535075 | 35950 | 35950 | 35950 | 35700 | 920 |
| 574 | 20250312 | 090900 | 478649775 | 35750 | 35750 | 35750 | 35700 | 523 |
| 575 | 20250312 | 090800 | 459976525 | 35700 | 35850 | 35850 | 35700 | 586 |
| 576 | 20250312 | 090700 | 439030775 | 35850 | 35950 | 36050 | 35750 | 1859 |
| 577 | 20250312 | 090600 | 372349975 | 35900 | 36200 | 36200 | 35900 | 1352 |
| 578 | 20250312 | 090500 | 323659075 | 36200 | 36200 | 36200 | 35950 | 384 |
| 579 | 20250312 | 090400 | 309826175 | 36050 | 36200 | 36300 | 35900 | 1472 |
| 580 | 20250312 | 090300 | 256573675 | 36200 | 35900 | 36400 | 35850 | 921 |
| 581 | 20250312 | 090200 | 223336825 | 35850 | 35900 | 35900 | 35800 | 658 |
| 582 | 20250312 | 090100 | 199736500 | 35900 | 36100 | 36200 | 35900 | 1788 |
| 583 | 20250312 | 090000 | 135220400 | 36000 | 35200 | 36150 | 35200 | 3820 |