31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 183200 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 23396 |
| 3 | 20250319 | 183100 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20250319 | 183000 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20250319 | 182900 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20250319 | 182800 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20250319 | 182700 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20250319 | 182600 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20250319 | 182500 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20250319 | 182400 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20250319 | 182300 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20250319 | 182200 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20250319 | 182100 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20250319 | 182000 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20250319 | 181900 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20250319 | 181800 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20250319 | 181700 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20250319 | 181600 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20250319 | 181500 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20250319 | 181400 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20250319 | 181300 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20250319 | 181200 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20250319 | 181100 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20250319 | 181000 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20250319 | 180900 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20250319 | 180800 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20250319 | 180700 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20250319 | 180600 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20250319 | 180500 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20250319 | 180400 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20250319 | 180300 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20250319 | 180200 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 23396 |
| 33 | 20250319 | 180100 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20250319 | 180000 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20250319 | 175900 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20250319 | 175800 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20250319 | 175700 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20250319 | 175600 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20250319 | 175500 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20250319 | 175400 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20250319 | 175300 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20250319 | 175200 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20250319 | 175100 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20250319 | 175000 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20250319 | 174900 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20250319 | 174800 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20250319 | 174700 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20250319 | 174600 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20250319 | 174500 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20250319 | 174400 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20250319 | 174300 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20250319 | 174200 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20250319 | 174100 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20250319 | 174000 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20250319 | 173900 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20250319 | 173800 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20250319 | 173700 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20250319 | 173600 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20250319 | 173500 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20250319 | 173400 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20250319 | 173300 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20250319 | 173200 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 23396 |
| 63 | 20250319 | 173100 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20250319 | 173000 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20250319 | 172900 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20250319 | 172800 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20250319 | 172700 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20250319 | 172600 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20250319 | 172500 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20250319 | 172400 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20250319 | 172300 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20250319 | 172200 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20250319 | 172100 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20250319 | 172000 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20250319 | 171900 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20250319 | 171800 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20250319 | 171700 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20250319 | 171600 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20250319 | 171500 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20250319 | 171400 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20250319 | 171300 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20250319 | 171200 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20250319 | 171100 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20250319 | 171000 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20250319 | 170900 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20250319 | 170800 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20250319 | 170700 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20250319 | 170600 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20250319 | 170500 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20250319 | 170400 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20250319 | 170300 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20250319 | 170200 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 23396 |
| 93 | 20250319 | 170100 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20250319 | 170000 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20250319 | 165900 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20250319 | 165800 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20250319 | 165700 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20250319 | 165600 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20250319 | 165500 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20250319 | 165400 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20250319 | 165300 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20250319 | 165200 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20250319 | 165100 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20250319 | 165000 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20250319 | 164900 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20250319 | 164800 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20250319 | 164700 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20250319 | 164600 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20250319 | 164500 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20250319 | 164400 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20250319 | 164300 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20250319 | 164200 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20250319 | 164100 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20250319 | 164000 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20250319 | 163900 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20250319 | 163800 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20250319 | 163700 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20250319 | 163600 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20250319 | 163500 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20250319 | 163400 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20250319 | 163300 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20250319 | 163200 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 23396 |
| 123 | 20250319 | 163100 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20250319 | 163000 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20250319 | 162900 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20250319 | 162800 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20250319 | 162700 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20250319 | 162600 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20250319 | 162500 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20250319 | 162400 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20250319 | 162300 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20250319 | 162200 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20250319 | 162100 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20250319 | 162000 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20250319 | 161900 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20250319 | 161800 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20250319 | 161700 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20250319 | 161600 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20250319 | 161500 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20250319 | 161400 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20250319 | 161300 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20250319 | 161200 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20250319 | 161100 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20250319 | 161000 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20250319 | 160900 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20250319 | 160800 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20250319 | 160700 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20250319 | 160600 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20250319 | 160500 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20250319 | 160400 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20250319 | 160300 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20250319 | 160200 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 23396 |
| 153 | 20250319 | 160100 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20250319 | 160000 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20250319 | 155900 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20250319 | 155800 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20250319 | 155700 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20250319 | 155600 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20250319 | 155500 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20250319 | 155400 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20250319 | 155300 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20250319 | 155200 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20250319 | 155100 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20250319 | 155000 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20250319 | 154900 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20250319 | 154800 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20250319 | 154700 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20250319 | 154600 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20250319 | 154500 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20250319 | 154400 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20250319 | 154300 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20250319 | 154200 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20250319 | 154100 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20250319 | 154000 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20250319 | 153900 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20250319 | 153800 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20250319 | 153700 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20250319 | 153600 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20250319 | 153500 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20250319 | 153400 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20250319 | 153300 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20250319 | 153200 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 23396 |
| 183 | 20250319 | 153100 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20250319 | 153000 | 18196723325 | 33800 | 33800 | 33800 | 33800 | 23396 |
| 185 | 20250319 | 152900 | 17405938525 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20250319 | 152800 | 17405938525 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20250319 | 152700 | 17405938525 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20250319 | 152600 | 17405938525 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20250319 | 152500 | 17405938525 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20250319 | 152400 | 17405938525 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20250319 | 152300 | 17405938525 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20250319 | 152200 | 17405938525 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20250319 | 152100 | 17405938525 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20250319 | 152000 | 17405938525 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20250319 | 151900 | 17405938525 | 33950 | 33900 | 34000 | 33800 | 2106 |
| 196 | 20250319 | 151800 | 17334507825 | 33900 | 33850 | 33900 | 33800 | 1538 |
| 197 | 20250319 | 151700 | 17282445025 | 33900 | 33900 | 33900 | 33850 | 1984 |
| 198 | 20250319 | 151600 | 17215228425 | 33900 | 33900 | 33900 | 33850 | 1914 |
| 199 | 20250319 | 151500 | 17150386275 | 33900 | 33850 | 33900 | 33800 | 1588 |
| 200 | 20250319 | 151400 | 17096640425 | 33850 | 33900 | 33900 | 33800 | 2896 |
| 201 | 20250319 | 151300 | 16998606125 | 33850 | 33900 | 33900 | 33800 | 1680 |
| 202 | 20250319 | 151200 | 16941728925 | 33850 | 33850 | 33900 | 33850 | 1307 |
| 203 | 20250319 | 151100 | 16897464475 | 33850 | 33950 | 33950 | 33850 | 2233 |
| 204 | 20250319 | 151000 | 16821777325 | 33900 | 33950 | 33950 | 33900 | 1238 |
| 205 | 20250319 | 150900 | 16779770425 | 33900 | 33950 | 33950 | 33900 | 3442 |
| 206 | 20250319 | 150800 | 16662936525 | 33900 | 33900 | 33950 | 33900 | 1330 |
| 207 | 20250319 | 150700 | 16617809175 | 33950 | 33900 | 33950 | 33900 | 1458 |
| 208 | 20250319 | 150600 | 16568351525 | 33900 | 33900 | 33950 | 33900 | 1502 |
| 209 | 20250319 | 150500 | 16517416125 | 33950 | 33850 | 33950 | 33850 | 1193 |
| 210 | 20250319 | 150400 | 16476943075 | 33900 | 33900 | 33950 | 33850 | 2143 |
| 211 | 20250319 | 150300 | 16404316175 | 33950 | 33900 | 33950 | 33850 | 2687 |
| 212 | 20250319 | 150200 | 16313238375 | 33850 | 33900 | 33950 | 33850 | 2325 |
| 213 | 20250319 | 150100 | 16234433675 | 33900 | 33850 | 33900 | 33800 | 1708 |
| 214 | 20250319 | 150000 | 16176608475 | 33850 | 33800 | 33900 | 33800 | 2175 |
| 215 | 20250319 | 145900 | 16102984125 | 33850 | 33800 | 33900 | 33800 | 1218 |
| 216 | 20250319 | 145800 | 16061772575 | 33850 | 33800 | 33900 | 33800 | 1907 |
| 217 | 20250319 | 145700 | 15997245975 | 33850 | 33750 | 33850 | 33750 | 1349 |
| 218 | 20250319 | 145600 | 15951656675 | 33750 | 33850 | 33900 | 33750 | 2041 |
| 219 | 20250319 | 145500 | 15882624975 | 33850 | 33800 | 33900 | 33800 | 4058 |
| 220 | 20250319 | 145400 | 15745253575 | 33850 | 33850 | 33850 | 33800 | 1340 |
| 221 | 20250319 | 145300 | 15699923875 | 33850 | 33850 | 33850 | 33800 | 1335 |
| 222 | 20250319 | 145200 | 15654757975 | 33850 | 33800 | 33850 | 33750 | 1966 |
| 223 | 20250319 | 145100 | 15588322925 | 33800 | 33800 | 33800 | 33750 | 1112 |
| 224 | 20250319 | 145000 | 15550764625 | 33800 | 33800 | 33850 | 33750 | 809 |
| 225 | 20250319 | 144900 | 15523425575 | 33750 | 33750 | 33800 | 33700 | 4698 |
| 226 | 20250319 | 144800 | 15364725525 | 33750 | 33750 | 33800 | 33700 | 2106 |
| 227 | 20250319 | 144700 | 15293634125 | 33800 | 33800 | 33850 | 33700 | 4382 |
| 228 | 20250319 | 144600 | 15145713375 | 33850 | 33750 | 33850 | 33750 | 1550 |
| 229 | 20250319 | 144500 | 15093345475 | 33750 | 33750 | 33800 | 33700 | 3021 |
| 230 | 20250319 | 144400 | 14991395625 | 33700 | 33750 | 33750 | 33700 | 3101 |
| 231 | 20250319 | 144300 | 14886764025 | 33750 | 33750 | 33750 | 33700 | 959 |
| 232 | 20250319 | 144200 | 14854421225 | 33750 | 33750 | 33800 | 33700 | 1077 |
| 233 | 20250319 | 144100 | 14818083125 | 33750 | 33700 | 33800 | 33700 | 1029 |
| 234 | 20250319 | 144000 | 14783336675 | 33700 | 33750 | 33750 | 33700 | 1196 |
| 235 | 20250319 | 143900 | 14743006550 | 33800 | 33800 | 33850 | 33700 | 1077 |
| 236 | 20250319 | 143800 | 14706647550 | 33800 | 33750 | 33800 | 33700 | 1209 |
| 237 | 20250319 | 143700 | 14665854250 | 33700 | 33750 | 33800 | 33700 | 1007 |
| 238 | 20250319 | 143600 | 14631873350 | 33800 | 33800 | 33800 | 33700 | 1525 |
| 239 | 20250319 | 143500 | 14580390150 | 33800 | 33800 | 33800 | 33750 | 1160 |
| 240 | 20250319 | 143400 | 14541208400 | 33800 | 33750 | 33800 | 33750 | 1256 |
| 241 | 20250319 | 143300 | 14498781600 | 33750 | 33800 | 33800 | 33750 | 1700 |
| 242 | 20250319 | 143200 | 14441346350 | 33750 | 33750 | 33800 | 33750 | 1170 |
| 243 | 20250319 | 143100 | 14401838650 | 33750 | 33800 | 33850 | 33750 | 1416 |
| 244 | 20250319 | 143000 | 14353992900 | 33800 | 33800 | 33800 | 33750 | 1350 |
| 245 | 20250319 | 142900 | 14308387650 | 33800 | 33850 | 33850 | 33750 | 1991 |
| 246 | 20250319 | 142800 | 14241107150 | 33850 | 33850 | 33850 | 33800 | 1515 |
| 247 | 20250319 | 142700 | 14189854650 | 33850 | 33850 | 33850 | 33800 | 1286 |
| 248 | 20250319 | 142600 | 14146349300 | 33850 | 33800 | 33900 | 33750 | 2603 |
| 249 | 20250319 | 142500 | 14058330900 | 33800 | 33850 | 33900 | 33800 | 1122 |
| 250 | 20250319 | 142400 | 14020355250 | 33850 | 33850 | 33900 | 33800 | 1305 |
| 251 | 20250319 | 142300 | 13976177100 | 33800 | 33800 | 33900 | 33800 | 1308 |
| 252 | 20250319 | 142200 | 13931896700 | 33850 | 33900 | 33900 | 33800 | 962 |
| 253 | 20250319 | 142100 | 13899332750 | 33900 | 33850 | 33950 | 33800 | 1443 |
| 254 | 20250319 | 142000 | 13850434550 | 33850 | 33900 | 33900 | 33800 | 886 |
| 255 | 20250319 | 141900 | 13820435150 | 33900 | 33900 | 33950 | 33850 | 1238 |
| 256 | 20250319 | 141800 | 13778476650 | 33900 | 33900 | 33950 | 33850 | 690 |
| 257 | 20250319 | 141700 | 13755096900 | 33900 | 33850 | 33950 | 33850 | 981 |
| 258 | 20250319 | 141600 | 13721845650 | 33850 | 33900 | 33950 | 33850 | 822 |
| 259 | 20250319 | 141500 | 13693978200 | 33900 | 33850 | 33950 | 33850 | 746 |
| 260 | 20250319 | 141400 | 13668699500 | 33850 | 33850 | 33900 | 33850 | 1504 |
| 261 | 20250319 | 141300 | 13617755350 | 33900 | 33900 | 33900 | 33850 | 1240 |
| 262 | 20250319 | 141200 | 13575744950 | 33900 | 33850 | 33900 | 33800 | 1105 |
| 263 | 20250319 | 141100 | 13538322950 | 33850 | 33800 | 33900 | 33800 | 1172 |
| 264 | 20250319 | 141000 | 13498642650 | 33800 | 33850 | 33850 | 33800 | 1185 |
| 265 | 20250319 | 140900 | 13458556600 | 33850 | 33850 | 33950 | 33800 | 3045 |
| 266 | 20250319 | 140800 | 13355454850 | 33850 | 33850 | 33950 | 33850 | 976 |
| 267 | 20250319 | 140700 | 13322371000 | 33900 | 33900 | 34000 | 33850 | 1588 |
| 268 | 20250319 | 140600 | 13268539450 | 33900 | 33850 | 34000 | 33850 | 1299 |
| 269 | 20250319 | 140500 | 13224481600 | 33900 | 33900 | 34000 | 33850 | 1005 |
| 270 | 20250319 | 140400 | 13190384200 | 33850 | 33900 | 33900 | 33850 | 890 |
| 271 | 20250319 | 140300 | 13160216950 | 33850 | 33950 | 34000 | 33850 | 1683 |
| 272 | 20250319 | 140200 | 13103125000 | 33950 | 34000 | 34000 | 33900 | 1135 |
| 273 | 20250319 | 140100 | 13064586500 | 34000 | 33900 | 34000 | 33900 | 942 |
| 274 | 20250319 | 140000 | 13032604150 | 33900 | 33900 | 34000 | 33900 | 864 |
| 275 | 20250319 | 135900 | 13003263050 | 33900 | 33900 | 33950 | 33900 | 728 |
| 276 | 20250319 | 135800 | 12978551400 | 33950 | 33950 | 34000 | 33900 | 496 |
| 277 | 20250319 | 135700 | 12961713350 | 33950 | 33950 | 34000 | 33900 | 817 |
| 278 | 20250319 | 135600 | 12933977600 | 33950 | 33950 | 34000 | 33900 | 935 |
| 279 | 20250319 | 135500 | 12902230050 | 34000 | 33950 | 34000 | 33900 | 848 |
| 280 | 20250319 | 135400 | 12873419600 | 33900 | 34000 | 34000 | 33900 | 646 |
| 281 | 20250319 | 135300 | 12851479150 | 33950 | 33950 | 33950 | 33900 | 792 |
| 282 | 20250319 | 135200 | 12824594700 | 33900 | 33950 | 33950 | 33900 | 724 |
| 283 | 20250319 | 135100 | 12800022400 | 33950 | 33900 | 33950 | 33900 | 749 |
| 284 | 20250319 | 135000 | 12774600950 | 33950 | 33950 | 33950 | 33900 | 564 |
| 285 | 20250319 | 134900 | 12755458700 | 33950 | 34000 | 34000 | 33900 | 1056 |
| 286 | 20250319 | 134800 | 12719601800 | 34000 | 33950 | 34000 | 33900 | 843 |
| 287 | 20250319 | 134700 | 12690987200 | 33950 | 33900 | 33950 | 33900 | 534 |
| 288 | 20250319 | 134600 | 12672863350 | 33900 | 33900 | 33950 | 33900 | 760 |
| 289 | 20250319 | 134500 | 12647076650 | 33900 | 33950 | 33950 | 33900 | 660 |
| 290 | 20250319 | 134400 | 12624677750 | 33900 | 33900 | 33950 | 33850 | 1093 |
| 291 | 20250319 | 134300 | 12587595100 | 33900 | 33900 | 33900 | 33850 | 494 |
| 292 | 20250319 | 134200 | 12570852800 | 33900 | 33950 | 33950 | 33850 | 1809 |
| 293 | 20250319 | 134100 | 12509521200 | 33900 | 33900 | 33950 | 33900 | 555 |
| 294 | 20250319 | 134000 | 12490686400 | 33950 | 33950 | 34000 | 33900 | 821 |
| 295 | 20250319 | 133900 | 12462815350 | 33900 | 33950 | 33950 | 33900 | 693 |
| 296 | 20250319 | 133800 | 12439295450 | 33950 | 33900 | 33950 | 33900 | 1753 |
| 297 | 20250319 | 133700 | 12379785650 | 33950 | 33950 | 34000 | 33900 | 892 |
| 298 | 20250319 | 133600 | 12349494700 | 33950 | 33950 | 33950 | 33900 | 676 |
| 299 | 20250319 | 133500 | 12326550200 | 33900 | 33850 | 33950 | 33850 | 531 |
| 300 | 20250319 | 133400 | 12308543600 | 33900 | 33900 | 33950 | 33850 | 1113 |
| 301 | 20250319 | 133300 | 12270807600 | 33900 | 33850 | 33900 | 33850 | 811 |
| 302 | 20250319 | 133200 | 12243320800 | 33850 | 33900 | 33950 | 33850 | 1534 |
| 303 | 20250319 | 133100 | 12191305250 | 33950 | 33950 | 34000 | 33900 | 1117 |
| 304 | 20250319 | 133000 | 12153384450 | 33950 | 33950 | 33950 | 33900 | 994 |
| 305 | 20250319 | 132900 | 12119653250 | 33900 | 33900 | 33950 | 33900 | 264 |
| 306 | 20250319 | 132800 | 12110692750 | 33950 | 33900 | 33950 | 33900 | 737 |
| 307 | 20250319 | 132700 | 12085672950 | 33950 | 34000 | 34000 | 33900 | 658 |
| 308 | 20250319 | 132600 | 12063333800 | 34000 | 33950 | 34000 | 33900 | 651 |
| 309 | 20250319 | 132500 | 12041223300 | 33900 | 33950 | 33950 | 33900 | 455 |
| 310 | 20250319 | 132400 | 12025776950 | 33950 | 33900 | 33950 | 33850 | 718 |
| 311 | 20250319 | 132300 | 12001420000 | 33900 | 34000 | 34000 | 33900 | 2426 |
| 312 | 20250319 | 132200 | 11919081450 | 34000 | 34000 | 34000 | 34000 | 516 |
| 313 | 20250319 | 132100 | 11901537450 | 34000 | 34000 | 34000 | 33950 | 811 |
| 314 | 20250319 | 132000 | 11873974100 | 34000 | 33950 | 34000 | 33950 | 742 |
| 315 | 20250319 | 131900 | 11848749700 | 33950 | 33950 | 34000 | 33900 | 548 |
| 316 | 20250319 | 131800 | 11830139550 | 33950 | 33950 | 33950 | 33900 | 918 |
| 317 | 20250319 | 131700 | 11798975600 | 33950 | 33950 | 34000 | 33900 | 562 |
| 318 | 20250319 | 131600 | 11779891550 | 33950 | 33975 | 34000 | 33900 | 976 |
| 319 | 20250319 | 131500 | 11746750675 | 34000 | 34000 | 34000 | 33950 | 1814 |
| 320 | 20250319 | 131400 | 11685135575 | 34000 | 33950 | 34000 | 33950 | 1031 |
| 321 | 20250319 | 131300 | 11650083875 | 34000 | 34000 | 34000 | 33950 | 755 |
| 322 | 20250319 | 131200 | 11624414575 | 34000 | 34000 | 34000 | 33950 | 1082 |
| 323 | 20250319 | 131100 | 11587629125 | 34000 | 34000 | 34000 | 33950 | 539 |
| 324 | 20250319 | 131000 | 11569303275 | 33950 | 33950 | 34000 | 33950 | 577 |
| 325 | 20250319 | 130900 | 11549695775 | 33950 | 34000 | 34000 | 33950 | 879 |
| 326 | 20250319 | 130800 | 11519819025 | 34000 | 34000 | 34000 | 33950 | 614 |
| 327 | 20250319 | 130700 | 11498943350 | 33950 | 33975 | 34000 | 33900 | 778 |
| 328 | 20250319 | 130600 | 11472507700 | 34000 | 33950 | 34000 | 33950 | 695 |
| 329 | 20250319 | 130500 | 11448900775 | 33950 | 33950 | 33975 | 33900 | 783 |
| 330 | 20250319 | 130400 | 11422317075 | 33925 | 33950 | 33950 | 33925 | 715 |
| 331 | 20250319 | 130300 | 11398044300 | 33950 | 33900 | 33950 | 33900 | 603 |
| 332 | 20250319 | 130200 | 11377575900 | 33900 | 33900 | 33950 | 33850 | 871 |
| 333 | 20250319 | 130100 | 11348033250 | 33850 | 33900 | 33900 | 33850 | 644 |
| 334 | 20250319 | 130000 | 11326208450 | 33900 | 33850 | 33900 | 33850 | 316 |
| 335 | 20250319 | 125900 | 11315498750 | 33850 | 33900 | 33900 | 33850 | 651 |
| 336 | 20250319 | 125800 | 11293431650 | 33850 | 33900 | 33900 | 33850 | 465 |
| 337 | 20250319 | 125700 | 11277670200 | 33900 | 33850 | 33900 | 33850 | 594 |
| 338 | 20250319 | 125600 | 11257559000 | 33850 | 33950 | 33950 | 33800 | 2787 |
| 339 | 20250319 | 125500 | 11163160950 | 33900 | 33900 | 33950 | 33900 | 543 |
| 340 | 20250319 | 125400 | 11144727950 | 33950 | 33950 | 33950 | 33900 | 367 |
| 341 | 20250319 | 125300 | 11132270050 | 33950 | 33900 | 33950 | 33900 | 399 |
| 342 | 20250319 | 125200 | 11118724600 | 33900 | 33950 | 33950 | 33900 | 620 |
| 343 | 20250319 | 125100 | 11097690500 | 33900 | 33900 | 33950 | 33850 | 647 |
| 344 | 20250319 | 125000 | 11075751000 | 33900 | 33950 | 33950 | 33850 | 2564 |
| 345 | 20250319 | 124900 | 10988822600 | 33900 | 33950 | 33950 | 33900 | 436 |
| 346 | 20250319 | 124800 | 10974023150 | 33950 | 33900 | 33950 | 33900 | 604 |
| 347 | 20250319 | 124700 | 10953519450 | 33950 | 33900 | 33950 | 33900 | 744 |
| 348 | 20250319 | 124600 | 10928262100 | 33900 | 33950 | 34000 | 33900 | 1046 |
| 349 | 20250319 | 124500 | 10892747300 | 33950 | 33950 | 33950 | 33900 | 230 |
| 350 | 20250319 | 124400 | 10884941000 | 33900 | 33950 | 33950 | 33900 | 690 |
| 351 | 20250319 | 124300 | 10861520950 | 33900 | 33950 | 33950 | 33900 | 523 |
| 352 | 20250319 | 124200 | 10843767850 | 33950 | 33950 | 33950 | 33900 | 404 |
| 353 | 20250319 | 124100 | 10830058100 | 33950 | 33900 | 33950 | 33900 | 493 |
| 354 | 20250319 | 124000 | 10813326100 | 33900 | 33950 | 33950 | 33900 | 503 |
| 355 | 20250319 | 123900 | 10796254750 | 33900 | 33900 | 33950 | 33850 | 601 |
| 356 | 20250319 | 123800 | 10775864950 | 33900 | 33900 | 33950 | 33900 | 396 |
| 357 | 20250319 | 123700 | 10762440100 | 33850 | 33900 | 33950 | 33850 | 695 |
| 358 | 20250319 | 123600 | 10738867100 | 33900 | 34000 | 34000 | 33850 | 4050 |
| 359 | 20250319 | 123500 | 10601428200 | 33950 | 33975 | 34000 | 33950 | 202 |
| 360 | 20250319 | 123400 | 10594562675 | 33975 | 34000 | 34000 | 33975 | 594 |
| 361 | 20250319 | 123300 | 10574367775 | 33975 | 34000 | 34000 | 33975 | 460 |
| 362 | 20250319 | 123200 | 10558728825 | 34000 | 34000 | 34000 | 33975 | 492 |
| 363 | 20250319 | 123100 | 10542000850 | 33950 | 34050 | 34050 | 33950 | 988 |
| 364 | 20250319 | 123000 | 10508393025 | 34050 | 34050 | 34050 | 34000 | 507 |
| 365 | 20250319 | 122900 | 10491131150 | 34050 | 34000 | 34050 | 33950 | 919 |
| 366 | 20250319 | 122800 | 10459872100 | 34000 | 34000 | 34050 | 34000 | 717 |
| 367 | 20250319 | 122700 | 10435485450 | 34000 | 34000 | 34050 | 33950 | 670 |
| 368 | 20250319 | 122600 | 10412691250 | 34000 | 34000 | 34050 | 34000 | 377 |
| 369 | 20250319 | 122500 | 10399861850 | 34000 | 34050 | 34050 | 34000 | 647 |
| 370 | 20250319 | 122400 | 10377838950 | 34050 | 34050 | 34050 | 33950 | 529 |
| 371 | 20250319 | 122300 | 10359837700 | 34050 | 34000 | 34050 | 33950 | 452 |
| 372 | 20250319 | 122200 | 10344461625 | 33950 | 34025 | 34050 | 33950 | 1543 |
| 373 | 20250319 | 122100 | 10292028750 | 34025 | 34050 | 34050 | 33950 | 1257 |
| 374 | 20250319 | 122000 | 10249323825 | 34025 | 34050 | 34050 | 34000 | 509 |
| 375 | 20250319 | 121900 | 10231993300 | 34000 | 34000 | 34050 | 33975 | 1792 |
| 376 | 20250319 | 121800 | 10171055575 | 34000 | 34000 | 34000 | 33950 | 358 |
| 377 | 20250319 | 121700 | 10158886100 | 34000 | 33950 | 34000 | 33950 | 464 |
| 378 | 20250319 | 121600 | 10143110750 | 33950 | 34000 | 34000 | 33950 | 475 |
| 379 | 20250319 | 121500 | 10126962400 | 34000 | 33950 | 34000 | 33900 | 522 |
| 380 | 20250319 | 121400 | 10109225125 | 33950 | 34050 | 34050 | 33950 | 1105 |
| 381 | 20250319 | 121300 | 10071682175 | 34000 | 34000 | 34050 | 33975 | 376 |
| 382 | 20250319 | 121200 | 10058896225 | 34000 | 34000 | 34000 | 33950 | 782 |
| 383 | 20250319 | 121100 | 10032309475 | 34050 | 34000 | 34050 | 34000 | 623 |
| 384 | 20250319 | 121000 | 10011114550 | 34000 | 33975 | 34025 | 33950 | 554 |
| 385 | 20250319 | 120900 | 9992286275 | 34000 | 34000 | 34000 | 33975 | 389 |
| 386 | 20250319 | 120800 | 9979061275 | 34000 | 34000 | 34000 | 33950 | 638 |
| 387 | 20250319 | 120700 | 9957371800 | 33950 | 33950 | 34000 | 33950 | 463 |
| 388 | 20250319 | 120600 | 9941636550 | 33950 | 34000 | 34000 | 33950 | 449 |
| 389 | 20250319 | 120500 | 9926379975 | 33950 | 33950 | 34000 | 33900 | 618 |
| 390 | 20250319 | 120400 | 9905392500 | 33925 | 33950 | 33950 | 33925 | 834 |
| 391 | 20250319 | 120300 | 9877079150 | 33950 | 33950 | 33950 | 33900 | 379 |
| 392 | 20250319 | 120200 | 9864213675 | 33950 | 33950 | 34000 | 33900 | 723 |
| 393 | 20250319 | 120100 | 9839663350 | 33900 | 33950 | 34000 | 33900 | 2765 |
| 394 | 20250319 | 120000 | 9745852900 | 33950 | 33900 | 33950 | 33900 | 420 |
| 395 | 20250319 | 115900 | 9731600400 | 33925 | 33950 | 33950 | 33900 | 488 |
| 396 | 20250319 | 115800 | 9715052425 | 33950 | 33975 | 33975 | 33950 | 3498 |
| 397 | 20250319 | 115700 | 9596280050 | 33975 | 33975 | 34000 | 33975 | 518 |
| 398 | 20250319 | 115600 | 9578670800 | 34000 | 34000 | 34000 | 33975 | 288 |
| 399 | 20250319 | 115500 | 9568878825 | 34000 | 34000 | 34050 | 33950 | 1054 |
| 400 | 20250319 | 115400 | 9533038400 | 34000 | 34000 | 34025 | 33950 | 995 |
| 401 | 20250319 | 115300 | 9499210825 | 34000 | 33950 | 34000 | 33950 | 474 |
| 402 | 20250319 | 115200 | 9483095025 | 33950 | 34000 | 34000 | 33950 | 463 |
| 403 | 20250319 | 115100 | 9467354675 | 34000 | 34000 | 34000 | 33950 | 1026 |
| 404 | 20250319 | 115000 | 9432497075 | 34000 | 34000 | 34000 | 33950 | 681 |
| 405 | 20250319 | 114900 | 9409351325 | 33950 | 33950 | 34000 | 33950 | 332 |
| 406 | 20250319 | 114800 | 9398065425 | 33950 | 34000 | 34025 | 33950 | 8460 |
| 407 | 20250319 | 114700 | 9110475750 | 33975 | 34000 | 34050 | 33950 | 858 |
| 408 | 20250319 | 114600 | 9081300225 | 33975 | 34000 | 34000 | 33975 | 373 |
| 409 | 20250319 | 114500 | 9068619225 | 33975 | 34000 | 34000 | 33950 | 523 |
| 410 | 20250319 | 114400 | 9050838350 | 33975 | 34000 | 34050 | 33950 | 827 |
| 411 | 20250319 | 114300 | 9022718650 | 33950 | 33950 | 34000 | 33950 | 1644 |
| 412 | 20250319 | 114200 | 8966826725 | 33950 | 34050 | 34050 | 33950 | 570 |
| 413 | 20250319 | 114100 | 8947436100 | 34025 | 33950 | 34050 | 33950 | 557 |
| 414 | 20250319 | 114000 | 8928477675 | 33950 | 34050 | 34100 | 33950 | 544 |
| 415 | 20250319 | 113900 | 8909964975 | 34100 | 34050 | 34100 | 33950 | 769 |
| 416 | 20250319 | 113800 | 8883770375 | 34050 | 34050 | 34100 | 34000 | 355 |
| 417 | 20250319 | 113700 | 8871679150 | 34000 | 34050 | 34100 | 34000 | 367 |
| 418 | 20250319 | 113600 | 8859173125 | 34050 | 34000 | 34100 | 34000 | 734 |
| 419 | 20250319 | 113500 | 8834174075 | 34100 | 34050 | 34100 | 34000 | 417 |
| 420 | 20250319 | 113400 | 8819966000 | 34000 | 34050 | 34100 | 33950 | 1860 |
| 421 | 20250319 | 113300 | 8756681150 | 34050 | 34000 | 34050 | 33950 | 2200 |
| 422 | 20250319 | 113200 | 8681806075 | 34000 | 34000 | 34000 | 33975 | 343 |
| 423 | 20250319 | 113100 | 8670144525 | 33975 | 33975 | 34000 | 33975 | 376 |
| 424 | 20250319 | 113000 | 8657361875 | 34000 | 34000 | 34000 | 33950 | 431 |
| 425 | 20250319 | 112900 | 8642716875 | 33975 | 34000 | 34000 | 33950 | 934 |
| 426 | 20250319 | 112800 | 8610971125 | 33975 | 33950 | 33975 | 33925 | 511 |
| 427 | 20250319 | 112700 | 8593621500 | 33925 | 33950 | 33950 | 33900 | 223 |
| 428 | 20250319 | 112600 | 8586052175 | 33950 | 34000 | 34000 | 33900 | 1319 |
| 429 | 20250319 | 112500 | 8541243775 | 33950 | 33975 | 34000 | 33950 | 297 |
| 430 | 20250319 | 112400 | 8531151150 | 33975 | 33950 | 33975 | 33925 | 636 |
| 431 | 20250319 | 112300 | 8509560775 | 33950 | 33950 | 33950 | 33900 | 594 |
| 432 | 20250319 | 112200 | 8489395100 | 33900 | 34000 | 34000 | 33900 | 1404 |
| 433 | 20250319 | 112100 | 8441769300 | 34000 | 33950 | 34000 | 33900 | 1046 |
| 434 | 20250319 | 112000 | 8406228175 | 33950 | 33950 | 34000 | 33900 | 288 |
| 435 | 20250319 | 111900 | 8396448300 | 33900 | 33950 | 34000 | 33900 | 964 |
| 436 | 20250319 | 111800 | 8363706625 | 33950 | 34000 | 34000 | 33900 | 458 |
| 437 | 20250319 | 111700 | 8348157525 | 34000 | 33950 | 34000 | 33950 | 1057 |
| 438 | 20250319 | 111600 | 8312250500 | 33950 | 33950 | 33950 | 33900 | 645 |
| 439 | 20250319 | 111500 | 8290355250 | 33950 | 33950 | 33950 | 33900 | 511 |
| 440 | 20250319 | 111400 | 8273008125 | 33900 | 33950 | 34000 | 33900 | 1173 |
| 441 | 20250319 | 111300 | 8233193350 | 33925 | 33950 | 33950 | 33925 | 387 |
| 442 | 20250319 | 111200 | 8220055700 | 33950 | 33950 | 33950 | 33925 | 1149 |
| 443 | 20250319 | 111100 | 8181048300 | 33950 | 33900 | 33950 | 33900 | 440 |
| 444 | 20250319 | 111000 | 8166115525 | 33875 | 33875 | 33900 | 33850 | 418 |
| 445 | 20250319 | 110900 | 8151948725 | 33900 | 33900 | 33900 | 33850 | 706 |
| 446 | 20250319 | 110800 | 8128025925 | 33900 | 33900 | 33950 | 33900 | 853 |
| 447 | 20250319 | 110700 | 8099097650 | 33950 | 33950 | 33950 | 33900 | 424 |
| 448 | 20250319 | 110600 | 8084705975 | 33950 | 33950 | 33950 | 33900 | 420 |
| 449 | 20250319 | 110500 | 8070454175 | 33950 | 33900 | 33950 | 33850 | 792 |
| 450 | 20250319 | 110400 | 8043598475 | 33850 | 33850 | 33900 | 33850 | 391 |
| 451 | 20250319 | 110300 | 8030345775 | 33850 | 33900 | 33900 | 33850 | 580 |
| 452 | 20250319 | 110200 | 8010690750 | 33900 | 33850 | 33900 | 33750 | 687 |
| 453 | 20250319 | 110100 | 7987445150 | 33850 | 33850 | 33900 | 33800 | 790 |
| 454 | 20250319 | 110000 | 7960693150 | 33800 | 33825 | 33850 | 33750 | 944 |
| 455 | 20250319 | 105900 | 7928772125 | 33800 | 33850 | 33850 | 33800 | 1772 |
| 456 | 20250319 | 105800 | 7868864250 | 33825 | 33850 | 33850 | 33825 | 713 |
| 457 | 20250319 | 105700 | 7844730900 | 33825 | 33850 | 33850 | 33800 | 1384 |
| 458 | 20250319 | 105600 | 7797931300 | 33850 | 33850 | 33850 | 33825 | 592 |
| 459 | 20250319 | 105500 | 7777892425 | 33825 | 33850 | 33850 | 33800 | 352 |
| 460 | 20250319 | 105400 | 7765978500 | 33850 | 33850 | 33900 | 33850 | 1094 |
| 461 | 20250319 | 105300 | 7728913425 | 33850 | 33850 | 33900 | 33800 | 475 |
| 462 | 20250319 | 105200 | 7712834375 | 33850 | 33850 | 33900 | 33800 | 461 |
| 463 | 20250319 | 105100 | 7697218275 | 33850 | 33850 | 33850 | 33800 | 632 |
| 464 | 20250319 | 105000 | 7675827425 | 33850 | 33800 | 33850 | 33800 | 1225 |
| 465 | 20250319 | 104900 | 7634394275 | 33800 | 33800 | 33850 | 33750 | 1882 |
| 466 | 20250319 | 104800 | 7570813075 | 33800 | 33850 | 33850 | 33750 | 1447 |
| 467 | 20250319 | 104700 | 7521886600 | 33850 | 33800 | 33850 | 33800 | 1921 |
| 468 | 20250319 | 104600 | 7456906050 | 33850 | 33850 | 33850 | 33800 | 1315 |
| 469 | 20250319 | 104500 | 7412396650 | 33850 | 33875 | 33875 | 33800 | 2007 |
| 470 | 20250319 | 104400 | 7344461225 | 33900 | 33900 | 33900 | 33850 | 841 |
| 471 | 20250319 | 104300 | 7315957925 | 33850 | 33900 | 33900 | 33850 | 354 |
| 472 | 20250319 | 104200 | 7303959925 | 33900 | 33900 | 33900 | 33850 | 817 |
| 473 | 20250319 | 104100 | 7276286925 | 33900 | 33900 | 33900 | 33850 | 485 |
| 474 | 20250319 | 104000 | 7259847800 | 33850 | 33875 | 33900 | 33850 | 1735 |
| 475 | 20250319 | 103900 | 7201085025 | 33875 | 33950 | 33950 | 33850 | 2126 |
| 476 | 20250319 | 103800 | 7129012425 | 33950 | 33950 | 33950 | 33900 | 733 |
| 477 | 20250319 | 103700 | 7104128825 | 33925 | 33950 | 33950 | 33925 | 546 |
| 478 | 20250319 | 103600 | 7085593100 | 33950 | 33925 | 34000 | 33900 | 903 |
| 479 | 20250319 | 103500 | 7054944000 | 33950 | 33950 | 33975 | 33900 | 2723 |
| 480 | 20250319 | 103400 | 6962498400 | 33925 | 33950 | 33950 | 33925 | 345 |
| 481 | 20250319 | 103300 | 6950787000 | 33925 | 33900 | 33950 | 33900 | 843 |
| 482 | 20250319 | 103200 | 6922182525 | 33900 | 33900 | 33950 | 33850 | 300 |
| 483 | 20250319 | 103100 | 6912011025 | 33900 | 33950 | 33950 | 33850 | 1193 |
| 484 | 20250319 | 103000 | 6871553925 | 33950 | 33900 | 33950 | 33900 | 622 |
| 485 | 20250319 | 102900 | 6850442775 | 33950 | 33900 | 33950 | 33900 | 282 |
| 486 | 20250319 | 102800 | 6840871600 | 33900 | 33900 | 33950 | 33875 | 734 |
| 487 | 20250319 | 102700 | 6815982875 | 33900 | 33900 | 33900 | 33875 | 529 |
| 488 | 20250319 | 102600 | 6798050850 | 33875 | 33875 | 33900 | 33875 | 583 |
| 489 | 20250319 | 102500 | 6778287350 | 33850 | 33900 | 33900 | 33850 | 3459 |
| 490 | 20250319 | 102400 | 6661139975 | 33900 | 33900 | 33900 | 33875 | 292 |
| 491 | 20250319 | 102300 | 6651242175 | 33900 | 33900 | 33900 | 33875 | 1023 |
| 492 | 20250319 | 102200 | 6616563325 | 33900 | 33900 | 33900 | 33850 | 634 |
| 493 | 20250319 | 102100 | 6595075550 | 33850 | 33900 | 33900 | 33850 | 1067 |
| 494 | 20250319 | 102000 | 6558940650 | 33900 | 33900 | 33900 | 33850 | 479 |
| 495 | 20250319 | 101900 | 6542702650 | 33850 | 33950 | 34000 | 33850 | 1571 |
| 496 | 20250319 | 101800 | 6489410900 | 33950 | 33950 | 33950 | 33900 | 654 |
| 497 | 20250319 | 101700 | 6467211150 | 33950 | 33950 | 33950 | 33900 | 391 |
| 498 | 20250319 | 101600 | 6453938250 | 33925 | 33950 | 33950 | 33900 | 1013 |
| 499 | 20250319 | 101500 | 6419562125 | 33950 | 33900 | 33950 | 33850 | 545 |
| 500 | 20250319 | 101400 | 6401067250 | 33900 | 33900 | 33900 | 33850 | 881 |
| 501 | 20250319 | 101300 | 6371209650 | 33900 | 33850 | 33900 | 33800 | 1881 |
| 502 | 20250319 | 101200 | 6307519500 | 33900 | 33900 | 33950 | 33850 | 938 |
| 503 | 20250319 | 101100 | 6275721450 | 33900 | 33850 | 33900 | 33850 | 542 |
| 504 | 20250319 | 101000 | 6257352325 | 33850 | 33875 | 33900 | 33850 | 445 |
| 505 | 20250319 | 100900 | 6242270700 | 33900 | 33900 | 33900 | 33850 | 832 |
| 506 | 20250319 | 100800 | 6214066975 | 33900 | 33850 | 33900 | 33850 | 559 |
| 507 | 20250319 | 100700 | 6195135125 | 33800 | 33850 | 33900 | 33800 | 1376 |
| 508 | 20250319 | 100600 | 6148553875 | 33850 | 33800 | 33850 | 33750 | 1720 |
| 509 | 20250319 | 100500 | 6090415275 | 33800 | 33850 | 33875 | 33800 | 1028 |
| 510 | 20250319 | 100400 | 6055644825 | 33850 | 33750 | 33850 | 33725 | 967 |
| 511 | 20250319 | 100300 | 6022969200 | 33750 | 33750 | 33800 | 33700 | 2087 |
| 512 | 20250319 | 100200 | 5952526250 | 33750 | 33750 | 33750 | 33700 | 1238 |
| 513 | 20250319 | 100100 | 5910773750 | 33750 | 33800 | 33800 | 33700 | 2577 |
| 514 | 20250319 | 100000 | 5823773450 | 33800 | 33800 | 33850 | 33800 | 2840 |
| 515 | 20250319 | 095900 | 5727760850 | 33850 | 33850 | 33900 | 33800 | 964 |
| 516 | 20250319 | 095800 | 5695127050 | 33850 | 33850 | 33900 | 33800 | 951 |
| 517 | 20250319 | 095700 | 5662930100 | 33850 | 33900 | 33950 | 33800 | 3142 |
| 518 | 20250319 | 095600 | 5556547000 | 33900 | 33950 | 33950 | 33800 | 8942 |
| 519 | 20250319 | 095500 | 5253418825 | 33950 | 34000 | 34000 | 33950 | 974 |
| 520 | 20250319 | 095400 | 5220306500 | 33950 | 34050 | 34050 | 33950 | 2435 |
| 521 | 20250319 | 095300 | 5137429900 | 34050 | 34000 | 34050 | 34000 | 1556 |
| 522 | 20250319 | 095200 | 5084498675 | 34050 | 34025 | 34050 | 34000 | 749 |
| 523 | 20250319 | 095100 | 5059001725 | 33950 | 34050 | 34100 | 33950 | 20616 |
| 524 | 20250319 | 095000 | 4357928975 | 34050 | 34150 | 34150 | 34000 | 2991 |
| 525 | 20250319 | 094900 | 4256009600 | 34100 | 34150 | 34200 | 34100 | 1726 |
| 526 | 20250319 | 094800 | 4197058425 | 34150 | 34100 | 34150 | 34075 | 625 |
| 527 | 20250319 | 094700 | 4175729075 | 34100 | 34150 | 34150 | 34050 | 1213 |
| 528 | 20250319 | 094600 | 4134350225 | 34100 | 34100 | 34150 | 34050 | 1541 |
| 529 | 20250319 | 094500 | 4081782625 | 34100 | 34150 | 34150 | 34100 | 1525 |
| 530 | 20250319 | 094400 | 4029739975 | 34150 | 34150 | 34200 | 34150 | 2041 |
| 531 | 20250319 | 094300 | 3959998875 | 34100 | 34100 | 34150 | 34100 | 867 |
| 532 | 20250319 | 094200 | 3930395300 | 34150 | 34150 | 34150 | 34100 | 865 |
| 533 | 20250319 | 094100 | 3900861850 | 34150 | 34100 | 34150 | 34050 | 1410 |
| 534 | 20250319 | 094000 | 3852786450 | 34100 | 34200 | 34200 | 34050 | 3656 |
| 535 | 20250319 | 093900 | 3728002750 | 34200 | 34150 | 34200 | 34150 | 951 |
| 536 | 20250319 | 093800 | 3695487800 | 34200 | 34100 | 34200 | 34100 | 809 |
| 537 | 20250319 | 093700 | 3667840150 | 34200 | 34150 | 34200 | 34100 | 5447 |
| 538 | 20250319 | 093600 | 3481793800 | 34150 | 34100 | 34200 | 34100 | 4824 |
| 539 | 20250319 | 093500 | 3317048000 | 34100 | 34100 | 34150 | 34050 | 4652 |
| 540 | 20250319 | 093400 | 3158380600 | 34050 | 34050 | 34100 | 34050 | 3648 |
| 541 | 20250319 | 093300 | 3034001900 | 34100 | 34100 | 34100 | 34050 | 636 |
| 542 | 20250319 | 093200 | 3012318450 | 34050 | 34050 | 34100 | 34050 | 952 |
| 543 | 20250319 | 093100 | 2979872500 | 34100 | 34050 | 34100 | 34000 | 2038 |
| 544 | 20250319 | 093000 | 2910464450 | 34050 | 34050 | 34100 | 34000 | 1166 |
| 545 | 20250319 | 092900 | 2870758350 | 34050 | 34050 | 34100 | 34000 | 1540 |
| 546 | 20250319 | 092800 | 2818320800 | 34000 | 34100 | 34100 | 33950 | 3344 |
| 547 | 20250319 | 092700 | 2704533650 | 34075 | 34050 | 34100 | 34025 | 661 |
| 548 | 20250319 | 092600 | 2682013250 | 34000 | 34050 | 34050 | 34000 | 2955 |
| 549 | 20250319 | 092500 | 2581396000 | 34050 | 34000 | 34050 | 33950 | 3857 |
| 550 | 20250319 | 092400 | 2450244750 | 33950 | 34000 | 34000 | 33950 | 292 |
| 551 | 20250319 | 092300 | 2440320000 | 34000 | 34050 | 34050 | 33950 | 2331 |
| 552 | 20250319 | 092200 | 2361120300 | 34050 | 33950 | 34050 | 33950 | 3361 |
| 553 | 20250319 | 092100 | 2246757400 | 34000 | 34000 | 34050 | 33950 | 1456 |
| 554 | 20250319 | 092000 | 2197252550 | 34000 | 33950 | 34000 | 33950 | 2422 |
| 555 | 20250319 | 091900 | 2114907350 | 34000 | 34000 | 34050 | 33950 | 1732 |
| 556 | 20250319 | 091800 | 2056046200 | 34050 | 34050 | 34050 | 34000 | 307 |
| 557 | 20250319 | 091700 | 2045597250 | 34000 | 34000 | 34050 | 34000 | 279 |
| 558 | 20250319 | 091600 | 2036104600 | 34000 | 34000 | 34050 | 33950 | 2494 |
| 559 | 20250319 | 091500 | 1951322650 | 33950 | 33950 | 34000 | 33950 | 652 |
| 560 | 20250319 | 091400 | 1929171850 | 33950 | 33900 | 33950 | 33900 | 965 |
| 561 | 20250319 | 091300 | 1896410300 | 33900 | 34000 | 34000 | 33900 | 1511 |
| 562 | 20250319 | 091200 | 1845096150 | 33950 | 33950 | 34000 | 33950 | 1160 |
| 563 | 20250319 | 091100 | 1805712150 | 33950 | 33950 | 33950 | 33900 | 341 |
| 564 | 20250319 | 091000 | 1794137300 | 33950 | 34000 | 34050 | 33900 | 2732 |
| 565 | 20250319 | 090900 | 1701293200 | 34000 | 33850 | 34050 | 33850 | 8848 |
| 566 | 20250319 | 090800 | 1400782300 | 33850 | 33850 | 33850 | 33800 | 1353 |
| 567 | 20250319 | 090700 | 1355031850 | 33800 | 33900 | 33950 | 33800 | 4774 |
| 568 | 20250319 | 090600 | 1193574800 | 33900 | 33900 | 33900 | 33850 | 1204 |
| 569 | 20250319 | 090500 | 1152760500 | 33900 | 33850 | 33950 | 33850 | 7836 |
| 570 | 20250319 | 090400 | 886988200 | 33850 | 33850 | 33850 | 33850 | 843 |
| 571 | 20250319 | 090300 | 858452650 | 33850 | 33800 | 33900 | 33800 | 750 |
| 572 | 20250319 | 090200 | 833069000 | 33800 | 33800 | 33900 | 33800 | 2100 |
| 573 | 20250319 | 090100 | 761927900 | 33900 | 33800 | 33900 | 33800 | 3472 |
| 574 | 20250319 | 090000 | 644277750 | 33900 | 33750 | 33950 | 33700 | 19017 |