31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 183200 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 27151 |
| 3 | 20250317 | 183100 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20250317 | 183000 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20250317 | 182900 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20250317 | 182800 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20250317 | 182700 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20250317 | 182600 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20250317 | 182500 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20250317 | 182400 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20250317 | 182300 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20250317 | 182200 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20250317 | 182100 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20250317 | 182000 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20250317 | 181900 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20250317 | 181800 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20250317 | 181700 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20250317 | 181600 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20250317 | 181500 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20250317 | 181400 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20250317 | 181300 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20250317 | 181200 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20250317 | 181100 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20250317 | 181000 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20250317 | 180900 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20250317 | 180800 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20250317 | 180700 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20250317 | 180600 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20250317 | 180500 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20250317 | 180400 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20250317 | 180300 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20250317 | 180200 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 27151 |
| 33 | 20250317 | 180100 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20250317 | 180000 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20250317 | 175900 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20250317 | 175800 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20250317 | 175700 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20250317 | 175600 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20250317 | 175500 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20250317 | 175400 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20250317 | 175300 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20250317 | 175200 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20250317 | 175100 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20250317 | 175000 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20250317 | 174900 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20250317 | 174800 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20250317 | 174700 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20250317 | 174600 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20250317 | 174500 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20250317 | 174400 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20250317 | 174300 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20250317 | 174200 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20250317 | 174100 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20250317 | 174000 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20250317 | 173900 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20250317 | 173800 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20250317 | 173700 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20250317 | 173600 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20250317 | 173500 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20250317 | 173400 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20250317 | 173300 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20250317 | 173200 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 27151 |
| 63 | 20250317 | 173100 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20250317 | 173000 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20250317 | 172900 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20250317 | 172800 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20250317 | 172700 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20250317 | 172600 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20250317 | 172500 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20250317 | 172400 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20250317 | 172300 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20250317 | 172200 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20250317 | 172100 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20250317 | 172000 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20250317 | 171900 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20250317 | 171800 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20250317 | 171700 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20250317 | 171600 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20250317 | 171500 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20250317 | 171400 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20250317 | 171300 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20250317 | 171200 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20250317 | 171100 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20250317 | 171000 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20250317 | 170900 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20250317 | 170800 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20250317 | 170700 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20250317 | 170600 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20250317 | 170500 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20250317 | 170400 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20250317 | 170300 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20250317 | 170200 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 27151 |
| 93 | 20250317 | 170100 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20250317 | 170000 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20250317 | 165900 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20250317 | 165800 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20250317 | 165700 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20250317 | 165600 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20250317 | 165500 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20250317 | 165400 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20250317 | 165300 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20250317 | 165200 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20250317 | 165100 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20250317 | 165000 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20250317 | 164900 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20250317 | 164800 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20250317 | 164700 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20250317 | 164600 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20250317 | 164500 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20250317 | 164400 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20250317 | 164300 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20250317 | 164200 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20250317 | 164100 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20250317 | 164000 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20250317 | 163900 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20250317 | 163800 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20250317 | 163700 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20250317 | 163600 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20250317 | 163500 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20250317 | 163400 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20250317 | 163300 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20250317 | 163200 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 27151 |
| 123 | 20250317 | 163100 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20250317 | 163000 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20250317 | 162900 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20250317 | 162800 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20250317 | 162700 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20250317 | 162600 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20250317 | 162500 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20250317 | 162400 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20250317 | 162300 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20250317 | 162200 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20250317 | 162100 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20250317 | 162000 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20250317 | 161900 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20250317 | 161800 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20250317 | 161700 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20250317 | 161600 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20250317 | 161500 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20250317 | 161400 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20250317 | 161300 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20250317 | 161200 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20250317 | 161100 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20250317 | 161000 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20250317 | 160900 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20250317 | 160800 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20250317 | 160700 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20250317 | 160600 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20250317 | 160500 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20250317 | 160400 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20250317 | 160300 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20250317 | 160200 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 27151 |
| 153 | 20250317 | 160100 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20250317 | 160000 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20250317 | 155900 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20250317 | 155800 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20250317 | 155700 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20250317 | 155600 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20250317 | 155500 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20250317 | 155400 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20250317 | 155300 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20250317 | 155200 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20250317 | 155100 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20250317 | 155000 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20250317 | 154900 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20250317 | 154800 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20250317 | 154700 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20250317 | 154600 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20250317 | 154500 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20250317 | 154400 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20250317 | 154300 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20250317 | 154200 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20250317 | 154100 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20250317 | 154000 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20250317 | 153900 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20250317 | 153800 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20250317 | 153700 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20250317 | 153600 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20250317 | 153500 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20250317 | 153400 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20250317 | 153300 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20250317 | 153200 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 27151 |
| 183 | 20250317 | 153100 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20250317 | 153000 | 18874978550 | 32950 | 32950 | 32950 | 32950 | 27151 |
| 185 | 20250317 | 152900 | 17980353100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20250317 | 152800 | 17980353100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20250317 | 152700 | 17980353100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20250317 | 152600 | 17980353100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20250317 | 152500 | 17980353100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20250317 | 152400 | 17980353100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20250317 | 152300 | 17980353100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20250317 | 152200 | 17980353100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20250317 | 152100 | 17980353100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20250317 | 152000 | 17980353100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20250317 | 151900 | 17980353100 | 32850 | 32900 | 32950 | 32800 | 1930 |
| 196 | 20250317 | 151800 | 17916842150 | 32900 | 32800 | 32900 | 32800 | 1209 |
| 197 | 20250317 | 151700 | 17877111900 | 32850 | 32800 | 32900 | 32800 | 2469 |
| 198 | 20250317 | 151600 | 17796012600 | 32800 | 32800 | 32850 | 32800 | 1202 |
| 199 | 20250317 | 151500 | 17756542800 | 32850 | 32800 | 32850 | 32800 | 1478 |
| 200 | 20250317 | 151400 | 17708001150 | 32800 | 32800 | 32850 | 32800 | 767 |
| 201 | 20250317 | 151300 | 17682813900 | 32800 | 32850 | 32900 | 32800 | 6117 |
| 202 | 20250317 | 151200 | 17481798600 | 32850 | 32900 | 32900 | 32850 | 1186 |
| 203 | 20250317 | 151100 | 17442792300 | 32850 | 32850 | 32900 | 32850 | 2211 |
| 204 | 20250317 | 151000 | 17370056300 | 32900 | 32850 | 32900 | 32850 | 1182 |
| 205 | 20250317 | 150900 | 17331171650 | 32900 | 32900 | 32900 | 32850 | 858 |
| 206 | 20250317 | 150800 | 17302947900 | 32850 | 32850 | 32900 | 32850 | 817 |
| 207 | 20250317 | 150700 | 17276072850 | 32850 | 32900 | 32950 | 32850 | 1215 |
| 208 | 20250317 | 150600 | 17236108850 | 32850 | 32850 | 32900 | 32850 | 759 |
| 209 | 20250317 | 150500 | 17211142850 | 32900 | 32850 | 32900 | 32850 | 1806 |
| 210 | 20250317 | 150400 | 17151747850 | 32850 | 32850 | 32900 | 32850 | 319 |
| 211 | 20250317 | 150300 | 17141266200 | 32850 | 32850 | 32900 | 32850 | 920 |
| 212 | 20250317 | 150200 | 17111014900 | 32850 | 32800 | 32900 | 32800 | 2407 |
| 213 | 20250317 | 150100 | 17031912400 | 32800 | 32750 | 32850 | 32750 | 1160 |
| 214 | 20250317 | 150000 | 16993810400 | 32850 | 32800 | 32900 | 32750 | 972 |
| 215 | 20250317 | 145900 | 16961892900 | 32850 | 32750 | 32850 | 32750 | 1399 |
| 216 | 20250317 | 145800 | 16915992300 | 32800 | 32750 | 32800 | 32750 | 680 |
| 217 | 20250317 | 145700 | 16893706400 | 32800 | 32750 | 32800 | 32750 | 710 |
| 218 | 20250317 | 145600 | 16870427150 | 32750 | 32750 | 32800 | 32750 | 630 |
| 219 | 20250317 | 145500 | 16849775300 | 32800 | 32750 | 32800 | 32750 | 1026 |
| 220 | 20250317 | 145400 | 16816143600 | 32750 | 32750 | 32800 | 32750 | 635 |
| 221 | 20250317 | 145300 | 16795322800 | 32800 | 32750 | 32850 | 32750 | 1393 |
| 222 | 20250317 | 145200 | 16749622850 | 32800 | 32750 | 32850 | 32750 | 597 |
| 223 | 20250317 | 145100 | 16730037625 | 32800 | 32750 | 32800 | 32750 | 846 |
| 224 | 20250317 | 145000 | 16702295175 | 32800 | 32800 | 32800 | 32750 | 699 |
| 225 | 20250317 | 144900 | 16679383725 | 32750 | 32750 | 32800 | 32750 | 332 |
| 226 | 20250317 | 144800 | 16668510675 | 32750 | 32800 | 32850 | 32750 | 4897 |
| 227 | 20250317 | 144700 | 16507864025 | 32800 | 32800 | 32850 | 32800 | 1083 |
| 228 | 20250317 | 144600 | 16472303125 | 32850 | 32800 | 32850 | 32800 | 671 |
| 229 | 20250317 | 144500 | 16450271825 | 32850 | 32800 | 32850 | 32800 | 660 |
| 230 | 20250317 | 144400 | 16428599625 | 32800 | 32800 | 32850 | 32800 | 693 |
| 231 | 20250317 | 144300 | 16405848075 | 32800 | 32800 | 32850 | 32800 | 417 |
| 232 | 20250317 | 144200 | 16392160825 | 32800 | 32800 | 32850 | 32800 | 503 |
| 233 | 20250317 | 144100 | 16375644325 | 32800 | 32800 | 32850 | 32800 | 895 |
| 234 | 20250317 | 144000 | 16346260625 | 32850 | 32800 | 32850 | 32800 | 532 |
| 235 | 20250317 | 143900 | 16328794825 | 32800 | 32800 | 32850 | 32800 | 1345 |
| 236 | 20250317 | 143800 | 16284655575 | 32850 | 32800 | 32850 | 32800 | 525 |
| 237 | 20250317 | 143700 | 16267425175 | 32850 | 32800 | 32850 | 32800 | 844 |
| 238 | 20250317 | 143600 | 16239706525 | 32800 | 32800 | 32850 | 32800 | 1561 |
| 239 | 20250317 | 143500 | 16188446225 | 32800 | 32850 | 32850 | 32800 | 3768 |
| 240 | 20250317 | 143400 | 16064719725 | 32850 | 32850 | 32900 | 32850 | 734 |
| 241 | 20250317 | 143300 | 16040580825 | 32850 | 32800 | 32900 | 32800 | 593 |
| 242 | 20250317 | 143200 | 16021085875 | 32800 | 32800 | 32900 | 32800 | 687 |
| 243 | 20250317 | 143100 | 15998513675 | 32850 | 32800 | 32850 | 32800 | 669 |
| 244 | 20250317 | 143000 | 15976545275 | 32800 | 32800 | 32850 | 32800 | 1244 |
| 245 | 20250317 | 142900 | 15935690900 | 32800 | 32800 | 32850 | 32800 | 1406 |
| 246 | 20250317 | 142800 | 15889515050 | 32800 | 32800 | 32850 | 32800 | 1073 |
| 247 | 20250317 | 142700 | 15854277900 | 32800 | 32800 | 32850 | 32800 | 1757 |
| 248 | 20250317 | 142600 | 15796572600 | 32850 | 32800 | 32850 | 32800 | 1972 |
| 249 | 20250317 | 142500 | 15731802075 | 32800 | 32850 | 32850 | 32800 | 319 |
| 250 | 20250317 | 142400 | 15721331075 | 32850 | 32800 | 32850 | 32800 | 895 |
| 251 | 20250317 | 142300 | 15691945275 | 32850 | 32800 | 32850 | 32800 | 2047 |
| 252 | 20250317 | 142200 | 15624726175 | 32800 | 32850 | 32850 | 32800 | 1249 |
| 253 | 20250317 | 142100 | 15583703475 | 32850 | 32850 | 32900 | 32800 | 2102 |
| 254 | 20250317 | 142000 | 15514655625 | 32850 | 32850 | 32900 | 32800 | 3712 |
| 255 | 20250317 | 141900 | 15392697725 | 32850 | 32850 | 32950 | 32850 | 927 |
| 256 | 20250317 | 141800 | 15362197575 | 32850 | 32850 | 32950 | 32850 | 1177 |
| 257 | 20250317 | 141700 | 15323482850 | 32850 | 32900 | 32900 | 32850 | 737 |
| 258 | 20250317 | 141600 | 15299245200 | 32900 | 32850 | 32900 | 32850 | 365 |
| 259 | 20250317 | 141500 | 15287247800 | 32900 | 32850 | 32900 | 32850 | 926 |
| 260 | 20250317 | 141400 | 15256798725 | 32850 | 32850 | 32900 | 32850 | 875 |
| 261 | 20250317 | 141300 | 15228027225 | 32850 | 32850 | 32900 | 32850 | 876 |
| 262 | 20250317 | 141200 | 15199220225 | 32850 | 32900 | 32900 | 32800 | 2143 |
| 263 | 20250317 | 141100 | 15128834900 | 32900 | 32850 | 32900 | 32850 | 872 |
| 264 | 20250317 | 141000 | 15100154900 | 32850 | 32800 | 32900 | 32800 | 2986 |
| 265 | 20250317 | 140900 | 15002023525 | 32800 | 32800 | 32850 | 32800 | 1502 |
| 266 | 20250317 | 140800 | 14952698650 | 32850 | 32850 | 32850 | 32800 | 290 |
| 267 | 20250317 | 140700 | 14943180550 | 32850 | 32850 | 32850 | 32800 | 1533 |
| 268 | 20250317 | 140600 | 14892844150 | 32850 | 32800 | 32850 | 32800 | 1488 |
| 269 | 20250317 | 140500 | 14843973275 | 32850 | 32800 | 32850 | 32800 | 614 |
| 270 | 20250317 | 140400 | 14823819275 | 32800 | 32800 | 32850 | 32800 | 494 |
| 271 | 20250317 | 140300 | 14807602775 | 32800 | 32800 | 32850 | 32800 | 546 |
| 272 | 20250317 | 140200 | 14789682875 | 32800 | 32800 | 32850 | 32800 | 563 |
| 273 | 20250317 | 140100 | 14771200025 | 32800 | 32750 | 32850 | 32750 | 949 |
| 274 | 20250317 | 140000 | 14740067725 | 32775 | 32800 | 32850 | 32750 | 974 |
| 275 | 20250317 | 135900 | 14708130325 | 32800 | 32850 | 32850 | 32750 | 573 |
| 276 | 20250317 | 135800 | 14689332225 | 32800 | 32800 | 32850 | 32750 | 3642 |
| 277 | 20250317 | 135700 | 14569870725 | 32850 | 32850 | 32850 | 32800 | 636 |
| 278 | 20250317 | 135600 | 14548990300 | 32800 | 32850 | 32850 | 32800 | 1037 |
| 279 | 20250317 | 135500 | 14514964850 | 32800 | 32850 | 32850 | 32800 | 1424 |
| 280 | 20250317 | 135400 | 14468237350 | 32800 | 32800 | 32850 | 32800 | 1413 |
| 281 | 20250317 | 135300 | 14421873700 | 32850 | 32850 | 32850 | 32800 | 597 |
| 282 | 20250317 | 135200 | 14402278000 | 32800 | 32850 | 32850 | 32750 | 1249 |
| 283 | 20250317 | 135100 | 14361297750 | 32800 | 32800 | 32850 | 32750 | 2047 |
| 284 | 20250317 | 135000 | 14294150650 | 32800 | 32800 | 32850 | 32750 | 806 |
| 285 | 20250317 | 134900 | 14267722500 | 32800 | 32800 | 32850 | 32800 | 481 |
| 286 | 20250317 | 134800 | 14251937550 | 32800 | 32800 | 32850 | 32750 | 1495 |
| 287 | 20250317 | 134700 | 14202879100 | 32800 | 32700 | 32800 | 32700 | 2475 |
| 288 | 20250317 | 134600 | 14121758350 | 32700 | 32700 | 32800 | 32700 | 1540 |
| 289 | 20250317 | 134500 | 14071362400 | 32700 | 32700 | 32750 | 32700 | 243 |
| 290 | 20250317 | 134400 | 14063413000 | 32700 | 32725 | 32800 | 32700 | 6911 |
| 291 | 20250317 | 134300 | 13836851525 | 32700 | 32700 | 32750 | 32700 | 807 |
| 292 | 20250317 | 134200 | 13810461875 | 32700 | 32700 | 32750 | 32700 | 1154 |
| 293 | 20250317 | 134100 | 13772719675 | 32700 | 32700 | 32750 | 32700 | 974 |
| 294 | 20250317 | 134000 | 13740840225 | 32750 | 32700 | 32750 | 32700 | 931 |
| 295 | 20250317 | 133900 | 13710389125 | 32700 | 32700 | 32750 | 32650 | 954 |
| 296 | 20250317 | 133800 | 13679195425 | 32700 | 32650 | 32700 | 32650 | 794 |
| 297 | 20250317 | 133700 | 13653245125 | 32700 | 32650 | 32750 | 32650 | 927 |
| 298 | 20250317 | 133600 | 13622937525 | 32700 | 32650 | 32700 | 32650 | 1103 |
| 299 | 20250317 | 133500 | 13586877925 | 32650 | 32650 | 32700 | 32650 | 1373 |
| 300 | 20250317 | 133400 | 13542022825 | 32700 | 32650 | 32700 | 32650 | 677 |
| 301 | 20250317 | 133300 | 13519899925 | 32650 | 32700 | 32700 | 32650 | 1235 |
| 302 | 20250317 | 133200 | 13479562775 | 32700 | 32650 | 32700 | 32650 | 722 |
| 303 | 20250317 | 133100 | 13455967100 | 32700 | 32700 | 32750 | 32650 | 1570 |
| 304 | 20250317 | 133000 | 13404660200 | 32650 | 32650 | 32700 | 32650 | 472 |
| 305 | 20250317 | 132900 | 13389233700 | 32650 | 32700 | 32750 | 32650 | 1066 |
| 306 | 20250317 | 132800 | 13354380950 | 32700 | 32700 | 32750 | 32650 | 1721 |
| 307 | 20250317 | 132700 | 13298149450 | 32700 | 32700 | 32750 | 32700 | 1786 |
| 308 | 20250317 | 132600 | 13239740400 | 32750 | 32700 | 32750 | 32700 | 448 |
| 309 | 20250317 | 132500 | 13225080475 | 32700 | 32750 | 32750 | 32700 | 1553 |
| 310 | 20250317 | 132400 | 13174271625 | 32700 | 32700 | 32750 | 32650 | 1445 |
| 311 | 20250317 | 132300 | 13126998325 | 32700 | 32700 | 32800 | 32700 | 373 |
| 312 | 20250317 | 132200 | 13114792550 | 32700 | 32750 | 32750 | 32700 | 1539 |
| 313 | 20250317 | 132100 | 13064436650 | 32700 | 32700 | 32750 | 32650 | 1867 |
| 314 | 20250317 | 132000 | 13003342800 | 32700 | 32700 | 32750 | 32700 | 1235 |
| 315 | 20250317 | 131900 | 12962955850 | 32700 | 32700 | 32750 | 32700 | 931 |
| 316 | 20250317 | 131800 | 12932496450 | 32700 | 32700 | 32750 | 32700 | 917 |
| 317 | 20250317 | 131700 | 12902505400 | 32700 | 32700 | 32750 | 32700 | 1196 |
| 318 | 20250317 | 131600 | 12863385350 | 32700 | 32675 | 32750 | 32650 | 1879 |
| 319 | 20250317 | 131500 | 12801974200 | 32675 | 32650 | 32700 | 32600 | 1028 |
| 320 | 20250317 | 131400 | 12768416925 | 32650 | 32650 | 32700 | 32600 | 325 |
| 321 | 20250317 | 131300 | 12757804625 | 32600 | 32650 | 32700 | 32600 | 1451 |
| 322 | 20250317 | 131200 | 12710415875 | 32600 | 32650 | 32700 | 32600 | 1591 |
| 323 | 20250317 | 131100 | 12658476975 | 32650 | 32650 | 32700 | 32650 | 443 |
| 324 | 20250317 | 131000 | 12643996725 | 32650 | 32600 | 32650 | 32600 | 2057 |
| 325 | 20250317 | 130900 | 12576837975 | 32600 | 32600 | 32650 | 32600 | 1684 |
| 326 | 20250317 | 130800 | 12521902325 | 32650 | 32600 | 32650 | 32600 | 2067 |
| 327 | 20250317 | 130700 | 12454515850 | 32650 | 32600 | 32650 | 32600 | 167 |
| 328 | 20250317 | 130600 | 12449065850 | 32600 | 32625 | 32650 | 32600 | 1233 |
| 329 | 20250317 | 130500 | 12408852900 | 32600 | 32600 | 32650 | 32600 | 719 |
| 330 | 20250317 | 130400 | 12385409250 | 32650 | 32600 | 32650 | 32600 | 484 |
| 331 | 20250317 | 130300 | 12369607100 | 32600 | 32650 | 32650 | 32600 | 526 |
| 332 | 20250317 | 130200 | 12352439075 | 32650 | 32650 | 32650 | 32600 | 515 |
| 333 | 20250317 | 130100 | 12335625675 | 32650 | 32650 | 32650 | 32600 | 949 |
| 334 | 20250317 | 130000 | 12304679775 | 32650 | 32650 | 32700 | 32600 | 599 |
| 335 | 20250317 | 125900 | 12285112450 | 32600 | 32600 | 32700 | 32600 | 1001 |
| 336 | 20250317 | 125800 | 12252420800 | 32600 | 32650 | 32700 | 32600 | 741 |
| 337 | 20250317 | 125700 | 12228223950 | 32700 | 32700 | 32750 | 32650 | 894 |
| 338 | 20250317 | 125600 | 12199014750 | 32650 | 32650 | 32700 | 32650 | 233 |
| 339 | 20250317 | 125500 | 12191399950 | 32650 | 32650 | 32650 | 32650 | 951 |
| 340 | 20250317 | 125400 | 12160349800 | 32650 | 32600 | 32650 | 32600 | 828 |
| 341 | 20250317 | 125300 | 12133344375 | 32600 | 32650 | 32650 | 32600 | 671 |
| 342 | 20250317 | 125200 | 12111438375 | 32700 | 32650 | 32700 | 32650 | 466 |
| 343 | 20250317 | 125100 | 12096209525 | 32650 | 32650 | 32700 | 32650 | 1014 |
| 344 | 20250317 | 125000 | 12063083900 | 32700 | 32650 | 32700 | 32650 | 1383 |
| 345 | 20250317 | 124900 | 12017918000 | 32650 | 32650 | 32700 | 32650 | 204 |
| 346 | 20250317 | 124800 | 12011257350 | 32650 | 32600 | 32700 | 32600 | 959 |
| 347 | 20250317 | 124700 | 11979938400 | 32600 | 32600 | 32650 | 32600 | 1139 |
| 348 | 20250317 | 124600 | 11942790150 | 32600 | 32650 | 32650 | 32600 | 317 |
| 349 | 20250317 | 124500 | 11932447550 | 32650 | 32650 | 32700 | 32625 | 525 |
| 350 | 20250317 | 124400 | 11915300300 | 32600 | 32600 | 32650 | 32600 | 1121 |
| 351 | 20250317 | 124300 | 11878738450 | 32600 | 32600 | 32650 | 32600 | 831 |
| 352 | 20250317 | 124200 | 11851645050 | 32650 | 32650 | 32650 | 32600 | 1259 |
| 353 | 20250317 | 124100 | 11810580275 | 32600 | 32600 | 32600 | 32600 | 79 |
| 354 | 20250317 | 124000 | 11808004875 | 32650 | 32625 | 32650 | 32600 | 881 |
| 355 | 20250317 | 123900 | 11779278700 | 32600 | 32650 | 32650 | 32600 | 1048 |
| 356 | 20250317 | 123800 | 11745102700 | 32650 | 32600 | 32650 | 32600 | 870 |
| 357 | 20250317 | 123700 | 11716740475 | 32600 | 32600 | 32650 | 32600 | 285 |
| 358 | 20250317 | 123600 | 11707436675 | 32600 | 32600 | 32650 | 32600 | 1069 |
| 359 | 20250317 | 123500 | 11672576675 | 32600 | 32600 | 32650 | 32550 | 2216 |
| 360 | 20250317 | 123400 | 11600328100 | 32600 | 32600 | 32625 | 32600 | 863 |
| 361 | 20250317 | 123300 | 11572194125 | 32650 | 32600 | 32650 | 32600 | 482 |
| 362 | 20250317 | 123200 | 11556460725 | 32600 | 32600 | 32600 | 32550 | 680 |
| 363 | 20250317 | 123100 | 11534293075 | 32600 | 32600 | 32650 | 32550 | 905 |
| 364 | 20250317 | 123000 | 11504785000 | 32600 | 32550 | 32650 | 32550 | 224 |
| 365 | 20250317 | 122900 | 11497482650 | 32550 | 32550 | 32600 | 32550 | 1434 |
| 366 | 20250317 | 122800 | 11450774100 | 32550 | 32600 | 32650 | 32550 | 578 |
| 367 | 20250317 | 122700 | 11431914250 | 32550 | 32500 | 32650 | 32500 | 1139 |
| 368 | 20250317 | 122600 | 11394852250 | 32500 | 32550 | 32550 | 32500 | 508 |
| 369 | 20250317 | 122500 | 11378323350 | 32500 | 32550 | 32600 | 32500 | 284 |
| 370 | 20250317 | 122400 | 11369074725 | 32500 | 32500 | 32650 | 32500 | 1406 |
| 371 | 20250317 | 122300 | 11323308425 | 32550 | 32500 | 32600 | 32500 | 1039 |
| 372 | 20250317 | 122200 | 11289528300 | 32500 | 32500 | 32550 | 32500 | 209 |
| 373 | 20250317 | 122100 | 11282727225 | 32500 | 32500 | 32600 | 32450 | 883 |
| 374 | 20250317 | 122000 | 11254019725 | 32450 | 32500 | 32600 | 32450 | 1097 |
| 375 | 20250317 | 121900 | 11218361325 | 32500 | 32500 | 32600 | 32450 | 1162 |
| 376 | 20250317 | 121800 | 11180544675 | 32550 | 32500 | 32550 | 32450 | 192 |
| 377 | 20250317 | 121700 | 11174302175 | 32500 | 32500 | 32525 | 32450 | 947 |
| 378 | 20250317 | 121600 | 11143525000 | 32500 | 32550 | 32550 | 32500 | 675 |
| 379 | 20250317 | 121500 | 11121585000 | 32550 | 32500 | 32550 | 32500 | 246 |
| 380 | 20250317 | 121400 | 11113584200 | 32500 | 32550 | 32550 | 32500 | 994 |
| 381 | 20250317 | 121300 | 11081272200 | 32550 | 32550 | 32550 | 32500 | 1339 |
| 382 | 20250317 | 121200 | 11037721850 | 32450 | 32550 | 32550 | 32450 | 981 |
| 383 | 20250317 | 121100 | 11005836300 | 32500 | 32475 | 32550 | 32450 | 384 |
| 384 | 20250317 | 121000 | 10993351425 | 32450 | 32500 | 32550 | 32450 | 1303 |
| 385 | 20250317 | 120900 | 10951009275 | 32500 | 32450 | 32550 | 32450 | 1339 |
| 386 | 20250317 | 120800 | 10907491325 | 32450 | 32475 | 32500 | 32450 | 745 |
| 387 | 20250317 | 120700 | 10883309950 | 32500 | 32500 | 32500 | 32450 | 110 |
| 388 | 20250317 | 120600 | 10879737750 | 32500 | 32450 | 32500 | 32450 | 355 |
| 389 | 20250317 | 120500 | 10868200600 | 32450 | 32450 | 32475 | 32425 | 650 |
| 390 | 20250317 | 120400 | 10847108100 | 32450 | 32450 | 32550 | 32450 | 1292 |
| 391 | 20250317 | 120300 | 10805148800 | 32450 | 32450 | 32500 | 32450 | 149 |
| 392 | 20250317 | 120200 | 10800313650 | 32450 | 32450 | 32500 | 32450 | 1435 |
| 393 | 20250317 | 120100 | 10753711050 | 32450 | 32450 | 32500 | 32450 | 352 |
| 394 | 20250317 | 120000 | 10742273850 | 32450 | 32450 | 32500 | 32450 | 1366 |
| 395 | 20250317 | 115900 | 10697923200 | 32450 | 32450 | 32475 | 32450 | 69 |
| 396 | 20250317 | 115800 | 10695683900 | 32450 | 32450 | 32550 | 32450 | 226 |
| 397 | 20250317 | 115700 | 10688340450 | 32450 | 32450 | 32500 | 32450 | 701 |
| 398 | 20250317 | 115600 | 10665592950 | 32450 | 32400 | 32500 | 32400 | 194 |
| 399 | 20250317 | 115500 | 10659292750 | 32350 | 32400 | 32500 | 32350 | 2295 |
| 400 | 20250317 | 115400 | 10584903350 | 32400 | 32425 | 32450 | 32400 | 932 |
| 401 | 20250317 | 115300 | 10554694975 | 32425 | 32450 | 32450 | 32400 | 349 |
| 402 | 20250317 | 115200 | 10543370400 | 32450 | 32400 | 32500 | 32400 | 210 |
| 403 | 20250317 | 115100 | 10536560650 | 32400 | 32450 | 32500 | 32400 | 1967 |
| 404 | 20250317 | 115000 | 10472696150 | 32450 | 32400 | 32450 | 32375 | 1761 |
| 405 | 20250317 | 114900 | 10415632875 | 32400 | 32400 | 32450 | 32400 | 794 |
| 406 | 20250317 | 114800 | 10389904825 | 32450 | 32400 | 32450 | 32400 | 488 |
| 407 | 20250317 | 114700 | 10374082875 | 32400 | 32400 | 32450 | 32400 | 247 |
| 408 | 20250317 | 114600 | 10366068225 | 32400 | 32400 | 32500 | 32400 | 1184 |
| 409 | 20250317 | 114500 | 10327684875 | 32400 | 32425 | 32450 | 32400 | 1033 |
| 410 | 20250317 | 114400 | 10294205125 | 32400 | 32400 | 32400 | 32400 | 263 |
| 411 | 20250317 | 114300 | 10285683925 | 32400 | 32350 | 32400 | 32350 | 2865 |
| 412 | 20250317 | 114200 | 10192934075 | 32350 | 32400 | 32500 | 32350 | 1236 |
| 413 | 20250317 | 114100 | 10152869325 | 32400 | 32400 | 32450 | 32350 | 263 |
| 414 | 20250317 | 114000 | 10144342525 | 32400 | 32400 | 32500 | 32350 | 1645 |
| 415 | 20250317 | 113900 | 10091041725 | 32350 | 32350 | 32400 | 32350 | 247 |
| 416 | 20250317 | 113800 | 10083044025 | 32350 | 32400 | 32450 | 32300 | 5735 |
| 417 | 20250317 | 113700 | 9897630725 | 32400 | 32350 | 32400 | 32350 | 360 |
| 418 | 20250317 | 113600 | 9885972525 | 32400 | 32400 | 32400 | 32350 | 1199 |
| 419 | 20250317 | 113500 | 9847160700 | 32400 | 32400 | 32450 | 32350 | 1209 |
| 420 | 20250317 | 113400 | 9807971900 | 32400 | 32400 | 32400 | 32350 | 491 |
| 421 | 20250317 | 113300 | 9792069250 | 32400 | 32400 | 32450 | 32350 | 673 |
| 422 | 20250317 | 113200 | 9770242075 | 32350 | 32400 | 32450 | 32350 | 936 |
| 423 | 20250317 | 113100 | 9739904075 | 32450 | 32400 | 32450 | 32350 | 1099 |
| 424 | 20250317 | 113000 | 9704301200 | 32400 | 32400 | 32450 | 32350 | 834 |
| 425 | 20250317 | 112900 | 9677279325 | 32400 | 32400 | 32450 | 32400 | 623 |
| 426 | 20250317 | 112800 | 9657074275 | 32450 | 32450 | 32450 | 32400 | 1216 |
| 427 | 20250317 | 112700 | 9617660675 | 32400 | 32450 | 32500 | 32400 | 994 |
| 428 | 20250317 | 112600 | 9585406400 | 32450 | 32500 | 32500 | 32400 | 1174 |
| 429 | 20250317 | 112500 | 9547316700 | 32450 | 32450 | 32500 | 32450 | 375 |
| 430 | 20250317 | 112400 | 9535130600 | 32450 | 32450 | 32450 | 32400 | 777 |
| 431 | 20250317 | 112300 | 9509917425 | 32450 | 32400 | 32500 | 32400 | 1484 |
| 432 | 20250317 | 112200 | 9461817375 | 32450 | 32375 | 32450 | 32350 | 1625 |
| 433 | 20250317 | 112100 | 9409121950 | 32350 | 32350 | 32400 | 32350 | 751 |
| 434 | 20250317 | 112000 | 9384825850 | 32350 | 32350 | 32400 | 32350 | 1314 |
| 435 | 20250317 | 111900 | 9342299000 | 32350 | 32300 | 32450 | 32275 | 1988 |
| 436 | 20250317 | 111800 | 9278014175 | 32300 | 32300 | 32350 | 32300 | 2339 |
| 437 | 20250317 | 111700 | 9202457875 | 32300 | 32350 | 32400 | 32300 | 950 |
| 438 | 20250317 | 111600 | 9171727825 | 32350 | 32350 | 32400 | 32325 | 1246 |
| 439 | 20250317 | 111500 | 9131413850 | 32350 | 32400 | 32400 | 32350 | 1331 |
| 440 | 20250317 | 111400 | 9088340450 | 32400 | 32400 | 32450 | 32400 | 391 |
| 441 | 20250317 | 111300 | 9075669550 | 32350 | 32400 | 32450 | 32350 | 782 |
| 442 | 20250317 | 111200 | 9050363800 | 32350 | 32400 | 32450 | 32350 | 1091 |
| 443 | 20250317 | 111100 | 9015011200 | 32400 | 32400 | 32450 | 32400 | 3054 |
| 444 | 20250317 | 111000 | 8916057150 | 32450 | 32500 | 32500 | 32400 | 1725 |
| 445 | 20250317 | 110900 | 8860078275 | 32450 | 32500 | 32550 | 32450 | 2560 |
| 446 | 20250317 | 110800 | 8776878175 | 32500 | 32500 | 32550 | 32500 | 928 |
| 447 | 20250317 | 110700 | 8746705275 | 32525 | 32500 | 32525 | 32500 | 445 |
| 448 | 20250317 | 110600 | 8732242750 | 32500 | 32500 | 32600 | 32450 | 1432 |
| 449 | 20250317 | 110500 | 8685653850 | 32500 | 32450 | 32550 | 32450 | 7789 |
| 450 | 20250317 | 110400 | 8432503500 | 32400 | 32500 | 32500 | 32400 | 2319 |
| 451 | 20250317 | 110300 | 8357246150 | 32500 | 32450 | 32550 | 32450 | 424 |
| 452 | 20250317 | 110200 | 8343457550 | 32450 | 32500 | 32550 | 32450 | 867 |
| 453 | 20250317 | 110100 | 8315270750 | 32500 | 32525 | 32525 | 32500 | 1142 |
| 454 | 20250317 | 110000 | 8278153225 | 32525 | 32550 | 32600 | 32500 | 837 |
| 455 | 20250317 | 105900 | 8250914250 | 32600 | 32500 | 32600 | 32500 | 898 |
| 456 | 20250317 | 105800 | 8221703650 | 32500 | 32500 | 32550 | 32500 | 878 |
| 457 | 20250317 | 105700 | 8193162625 | 32500 | 32550 | 32600 | 32500 | 454 |
| 458 | 20250317 | 105600 | 8178382525 | 32550 | 32525 | 32600 | 32500 | 1459 |
| 459 | 20250317 | 105500 | 8130933675 | 32500 | 32500 | 32550 | 32450 | 1323 |
| 460 | 20250317 | 105400 | 8087930050 | 32500 | 32600 | 32600 | 32500 | 732 |
| 461 | 20250317 | 105300 | 8064122900 | 32550 | 32500 | 32600 | 32500 | 1804 |
| 462 | 20250317 | 105200 | 8005424100 | 32500 | 32450 | 32600 | 32400 | 1066 |
| 463 | 20250317 | 105100 | 7970797975 | 32450 | 32500 | 32550 | 32400 | 629 |
| 464 | 20250317 | 105000 | 7950353075 | 32500 | 32475 | 32550 | 32400 | 1009 |
| 465 | 20250317 | 104900 | 7917596525 | 32500 | 32600 | 32600 | 32500 | 3461 |
| 466 | 20250317 | 104800 | 7805071625 | 32500 | 32550 | 32600 | 32450 | 116 |
| 467 | 20250317 | 104700 | 7801299975 | 32650 | 32550 | 32650 | 32450 | 2690 |
| 468 | 20250317 | 104600 | 7713744125 | 32500 | 32550 | 32600 | 32500 | 2332 |
| 469 | 20250317 | 104500 | 7637935025 | 32500 | 32500 | 32600 | 32450 | 6148 |
| 470 | 20250317 | 104400 | 7438010875 | 32500 | 32450 | 32600 | 32450 | 2523 |
| 471 | 20250317 | 104300 | 7355872650 | 32600 | 32450 | 32600 | 32400 | 8158 |
| 472 | 20250317 | 104200 | 7090784100 | 32450 | 32050 | 32550 | 32050 | 36085 |
| 473 | 20250317 | 104100 | 5929304800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 474 | 20250317 | 104000 | 5929304800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 475 | 20250317 | 103900 | 5929304800 | 31650 | 32600 | 32650 | 31650 | 28580 |
| 476 | 20250317 | 103800 | 5008214925 | 32625 | 32650 | 32700 | 32600 | 627 |
| 477 | 20250317 | 103700 | 4987745525 | 32650 | 32650 | 32700 | 32650 | 1445 |
| 478 | 20250317 | 103600 | 4940553700 | 32700 | 32700 | 32750 | 32650 | 503 |
| 479 | 20250317 | 103500 | 4924123700 | 32700 | 32700 | 32750 | 32625 | 1176 |
| 480 | 20250317 | 103400 | 4885718925 | 32650 | 32650 | 32700 | 32650 | 1306 |
| 481 | 20250317 | 103300 | 4843069225 | 32700 | 32700 | 32700 | 32650 | 2270 |
| 482 | 20250317 | 103200 | 4768941850 | 32650 | 32700 | 32700 | 32650 | 1390 |
| 483 | 20250317 | 103100 | 4723543700 | 32700 | 32700 | 32750 | 32700 | 1205 |
| 484 | 20250317 | 103000 | 4684136900 | 32700 | 32750 | 32750 | 32650 | 844 |
| 485 | 20250317 | 102900 | 4656525950 | 32700 | 32750 | 32750 | 32700 | 191 |
| 486 | 20250317 | 102800 | 4650275000 | 32700 | 32700 | 32750 | 32700 | 2186 |
| 487 | 20250317 | 102700 | 4578778025 | 32700 | 32750 | 32800 | 32700 | 250 |
| 488 | 20250317 | 102600 | 4570591675 | 32700 | 32700 | 32800 | 32700 | 1883 |
| 489 | 20250317 | 102500 | 4508927000 | 32700 | 32725 | 32750 | 32700 | 110 |
| 490 | 20250317 | 102400 | 4505329025 | 32700 | 32700 | 32750 | 32700 | 1067 |
| 491 | 20250317 | 102300 | 4470415050 | 32725 | 32700 | 32750 | 32700 | 942 |
| 492 | 20250317 | 102200 | 4439605450 | 32700 | 32700 | 32750 | 32700 | 1091 |
| 493 | 20250317 | 102100 | 4403920900 | 32700 | 32650 | 32750 | 32650 | 586 |
| 494 | 20250317 | 102000 | 4384755575 | 32650 | 32700 | 32750 | 32650 | 3601 |
| 495 | 20250317 | 101900 | 4267008950 | 32700 | 32700 | 32700 | 32700 | 1125 |
| 496 | 20250317 | 101800 | 4230221450 | 32700 | 32650 | 32750 | 32650 | 1042 |
| 497 | 20250317 | 101700 | 4196145450 | 32650 | 32700 | 32700 | 32650 | 662 |
| 498 | 20250317 | 101600 | 4174508975 | 32650 | 32650 | 32700 | 32650 | 584 |
| 499 | 20250317 | 101500 | 4155413700 | 32650 | 32700 | 32700 | 32650 | 556 |
| 500 | 20250317 | 101400 | 4137233300 | 32700 | 32700 | 32750 | 32700 | 796 |
| 501 | 20250317 | 101300 | 4111193325 | 32700 | 32750 | 32750 | 32700 | 742 |
| 502 | 20250317 | 101200 | 4086926925 | 32700 | 32750 | 32750 | 32650 | 1457 |
| 503 | 20250317 | 101100 | 4039256975 | 32700 | 32750 | 32800 | 32700 | 360 |
| 504 | 20250317 | 101000 | 4027473600 | 32750 | 32800 | 32800 | 32700 | 218 |
| 505 | 20250317 | 100900 | 4020330150 | 32750 | 32700 | 32750 | 32650 | 1406 |
| 506 | 20250317 | 100800 | 3974323750 | 32750 | 32750 | 32800 | 32650 | 715 |
| 507 | 20250317 | 100700 | 3950932700 | 32750 | 32800 | 32800 | 32700 | 2585 |
| 508 | 20250317 | 100600 | 3866317900 | 32800 | 32700 | 32800 | 32700 | 402 |
| 509 | 20250317 | 100500 | 3853157150 | 32750 | 32725 | 32800 | 32700 | 1221 |
| 510 | 20250317 | 100400 | 3813173825 | 32725 | 32750 | 32750 | 32650 | 2202 |
| 511 | 20250317 | 100300 | 3741204050 | 32750 | 32700 | 32750 | 32650 | 839 |
| 512 | 20250317 | 100200 | 3713761200 | 32700 | 32700 | 32750 | 32700 | 692 |
| 513 | 20250317 | 100100 | 3691116550 | 32650 | 32700 | 32700 | 32600 | 1658 |
| 514 | 20250317 | 100000 | 3636974850 | 32700 | 32750 | 32750 | 32700 | 2126 |
| 515 | 20250317 | 095900 | 3567454150 | 32700 | 32700 | 32750 | 32700 | 287 |
| 516 | 20250317 | 095800 | 3558063900 | 32700 | 32700 | 32800 | 32700 | 1204 |
| 517 | 20250317 | 095700 | 3518680600 | 32750 | 32850 | 32850 | 32750 | 3141 |
| 518 | 20250317 | 095600 | 3415667200 | 32800 | 32800 | 32850 | 32800 | 894 |
| 519 | 20250317 | 095500 | 3386343850 | 32800 | 32800 | 32850 | 32800 | 672 |
| 520 | 20250317 | 095400 | 3364283600 | 32800 | 32850 | 32850 | 32800 | 1090 |
| 521 | 20250317 | 095300 | 3328510350 | 32800 | 32850 | 32850 | 32800 | 1197 |
| 522 | 20250317 | 095200 | 3289225850 | 32850 | 32850 | 32850 | 32800 | 1077 |
| 523 | 20250317 | 095100 | 3253846450 | 32850 | 32800 | 32850 | 32800 | 852 |
| 524 | 20250317 | 095000 | 3225865800 | 32800 | 32850 | 32850 | 32800 | 2161 |
| 525 | 20250317 | 094900 | 3154948100 | 32850 | 32850 | 32900 | 32800 | 915 |
| 526 | 20250317 | 094800 | 3124888900 | 32900 | 32850 | 32900 | 32850 | 2555 |
| 527 | 20250317 | 094700 | 3040956950 | 32850 | 32900 | 32900 | 32850 | 552 |
| 528 | 20250317 | 094600 | 3022823150 | 32850 | 32850 | 32900 | 32850 | 1513 |
| 529 | 20250317 | 094500 | 2973046950 | 32850 | 32850 | 32900 | 32850 | 1119 |
| 530 | 20250317 | 094400 | 2936282000 | 32850 | 32850 | 32900 | 32850 | 1268 |
| 531 | 20250317 | 094300 | 2894628150 | 32850 | 32850 | 32900 | 32850 | 302 |
| 532 | 20250317 | 094200 | 2884695700 | 32900 | 32900 | 33000 | 32850 | 558 |
| 533 | 20250317 | 094100 | 2866323150 | 32900 | 32850 | 33000 | 32850 | 2642 |
| 534 | 20250317 | 094000 | 2779322850 | 32850 | 32900 | 32900 | 32850 | 257 |
| 535 | 20250317 | 093900 | 2770868750 | 32850 | 32900 | 32900 | 32850 | 2722 |
| 536 | 20250317 | 093800 | 2681361400 | 32850 | 32850 | 32900 | 32850 | 894 |
| 537 | 20250317 | 093700 | 2651993350 | 32850 | 32850 | 32900 | 32800 | 4993 |
| 538 | 20250317 | 093600 | 2487971850 | 32800 | 32850 | 32900 | 32800 | 695 |
| 539 | 20250317 | 093500 | 2465144350 | 32850 | 32850 | 32900 | 32800 | 1560 |
| 540 | 20250317 | 093400 | 2413903350 | 32850 | 32850 | 32900 | 32800 | 2993 |
| 541 | 20250317 | 093300 | 2315582100 | 32850 | 32900 | 32900 | 32850 | 1462 |
| 542 | 20250317 | 093200 | 2267539175 | 32900 | 32850 | 32900 | 32800 | 1404 |
| 543 | 20250317 | 093100 | 2221421425 | 32850 | 32900 | 32900 | 32800 | 1749 |
| 544 | 20250317 | 093000 | 2163964075 | 32850 | 32900 | 32900 | 32800 | 857 |
| 545 | 20250317 | 092900 | 2135812025 | 32850 | 32900 | 32950 | 32800 | 3782 |
| 546 | 20250317 | 092800 | 2011433725 | 32900 | 32950 | 32950 | 32900 | 130 |
| 547 | 20250317 | 092700 | 2007150925 | 32900 | 32900 | 33000 | 32900 | 1053 |
| 548 | 20250317 | 092600 | 1972449675 | 32900 | 32900 | 32950 | 32900 | 119 |
| 549 | 20250317 | 092500 | 1968528875 | 32950 | 32925 | 32950 | 32900 | 1103 |
| 550 | 20250317 | 092400 | 1932187150 | 32950 | 33000 | 33000 | 32925 | 1823 |
| 551 | 20250317 | 092300 | 1872106900 | 32950 | 32975 | 33000 | 32950 | 251 |
| 552 | 20250317 | 092200 | 1863831175 | 32950 | 32900 | 32950 | 32900 | 969 |
| 553 | 20250317 | 092100 | 1831903250 | 32900 | 32900 | 32900 | 32850 | 152 |
| 554 | 20250317 | 092000 | 1826902800 | 32900 | 32900 | 32950 | 32850 | 1551 |
| 555 | 20250317 | 091900 | 1775869400 | 32900 | 32900 | 32950 | 32850 | 903 |
| 556 | 20250317 | 091800 | 1746150700 | 32900 | 32900 | 32900 | 32850 | 1795 |
| 557 | 20250317 | 091700 | 1687095950 | 32900 | 32950 | 32950 | 32900 | 1287 |
| 558 | 20250317 | 091600 | 1644750000 | 32900 | 32900 | 32900 | 32850 | 1177 |
| 559 | 20250317 | 091500 | 1606027300 | 32950 | 32900 | 32950 | 32850 | 1372 |
| 560 | 20250317 | 091400 | 1560891050 | 32850 | 32850 | 32900 | 32850 | 764 |
| 561 | 20250317 | 091300 | 1535758100 | 32850 | 32850 | 32900 | 32800 | 1287 |
| 562 | 20250317 | 091200 | 1493482600 | 32750 | 32850 | 32900 | 32750 | 2525 |
| 563 | 20250317 | 091100 | 1410651550 | 32900 | 32825 | 32950 | 32825 | 3377 |
| 564 | 20250317 | 091000 | 1299604850 | 32800 | 32800 | 32900 | 32800 | 463 |
| 565 | 20250317 | 090900 | 1284393850 | 32850 | 32800 | 32900 | 32650 | 3742 |
| 566 | 20250317 | 090800 | 1161590600 | 32800 | 32750 | 32850 | 32750 | 1478 |
| 567 | 20250317 | 090700 | 1113108200 | 32750 | 32650 | 32800 | 32600 | 2985 |
| 568 | 20250317 | 090600 | 1015531250 | 32600 | 32700 | 32750 | 32600 | 1502 |
| 569 | 20250317 | 090500 | 966479300 | 32700 | 32700 | 32750 | 32650 | 1079 |
| 570 | 20250317 | 090400 | 931197500 | 32700 | 32650 | 32800 | 32550 | 736 |
| 571 | 20250317 | 090300 | 907168400 | 32550 | 32700 | 32800 | 32450 | 5371 |
| 572 | 20250317 | 090200 | 732175300 | 32700 | 32650 | 32850 | 32600 | 10622 |
| 573 | 20250317 | 090100 | 385535350 | 32650 | 32800 | 32950 | 32650 | 3838 |
| 574 | 20250317 | 090000 | 259809700 | 32750 | 32700 | 33000 | 32700 | 7872 |