32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 185400 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 5008 |
| 3 | 20250319 | 185300 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20250319 | 185200 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20250319 | 185100 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20250319 | 185000 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20250319 | 184900 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20250319 | 184800 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20250319 | 184700 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20250319 | 184600 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20250319 | 184500 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20250319 | 184400 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20250319 | 184300 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20250319 | 184200 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20250319 | 184100 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20250319 | 184000 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20250319 | 183900 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20250319 | 183800 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20250319 | 183700 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20250319 | 183600 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20250319 | 183500 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20250319 | 183400 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20250319 | 183300 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20250319 | 183200 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20250319 | 183100 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20250319 | 183000 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20250319 | 182900 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20250319 | 182800 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20250319 | 182700 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20250319 | 182600 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20250319 | 182500 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20250319 | 182400 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 5008 |
| 33 | 20250319 | 182300 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20250319 | 182200 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20250319 | 182100 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20250319 | 182000 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20250319 | 181900 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20250319 | 181800 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20250319 | 181700 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20250319 | 181600 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20250319 | 181500 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20250319 | 181400 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20250319 | 181300 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20250319 | 181200 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20250319 | 181100 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20250319 | 181000 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20250319 | 180900 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20250319 | 180800 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20250319 | 180700 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20250319 | 180600 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20250319 | 180500 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20250319 | 180400 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20250319 | 180300 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20250319 | 180200 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20250319 | 180100 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20250319 | 180000 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20250319 | 175900 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20250319 | 175800 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20250319 | 175700 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20250319 | 175600 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20250319 | 175500 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20250319 | 175400 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 5008 |
| 63 | 20250319 | 175300 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20250319 | 175200 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20250319 | 175100 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20250319 | 175000 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20250319 | 174900 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20250319 | 174800 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20250319 | 174700 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20250319 | 174600 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20250319 | 174500 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20250319 | 174400 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20250319 | 174300 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20250319 | 174200 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20250319 | 174100 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20250319 | 174000 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20250319 | 173900 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20250319 | 173800 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20250319 | 173700 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20250319 | 173600 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20250319 | 173500 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20250319 | 173400 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20250319 | 173300 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20250319 | 173200 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20250319 | 173100 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20250319 | 173000 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20250319 | 172900 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20250319 | 172800 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20250319 | 172700 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20250319 | 172600 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20250319 | 172500 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20250319 | 172400 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 5008 |
| 93 | 20250319 | 172300 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20250319 | 172200 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20250319 | 172100 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20250319 | 172000 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20250319 | 171900 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20250319 | 171800 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20250319 | 171700 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20250319 | 171600 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20250319 | 171500 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20250319 | 171400 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20250319 | 171300 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20250319 | 171200 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20250319 | 171100 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20250319 | 171000 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20250319 | 170900 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20250319 | 170800 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20250319 | 170700 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20250319 | 170600 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20250319 | 170500 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20250319 | 170400 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20250319 | 170300 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20250319 | 170200 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20250319 | 170100 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20250319 | 170000 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20250319 | 165900 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20250319 | 165800 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20250319 | 165700 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20250319 | 165600 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20250319 | 165500 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20250319 | 165400 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 5008 |
| 123 | 20250319 | 165300 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20250319 | 165200 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20250319 | 165100 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20250319 | 165000 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20250319 | 164900 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20250319 | 164800 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20250319 | 164700 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20250319 | 164600 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20250319 | 164500 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20250319 | 164400 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20250319 | 164300 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20250319 | 164200 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20250319 | 164100 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20250319 | 164000 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20250319 | 163900 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20250319 | 163800 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20250319 | 163700 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20250319 | 163600 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20250319 | 163500 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20250319 | 163400 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20250319 | 163300 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20250319 | 163200 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20250319 | 163100 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20250319 | 163000 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20250319 | 162900 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20250319 | 162800 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20250319 | 162700 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20250319 | 162600 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20250319 | 162500 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20250319 | 162400 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 5008 |
| 153 | 20250319 | 162300 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20250319 | 162200 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20250319 | 162100 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20250319 | 162000 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20250319 | 161900 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20250319 | 161800 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20250319 | 161700 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20250319 | 161600 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20250319 | 161500 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20250319 | 161400 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20250319 | 161300 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20250319 | 161200 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20250319 | 161100 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20250319 | 161000 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20250319 | 160900 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20250319 | 160800 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20250319 | 160700 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20250319 | 160600 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20250319 | 160500 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20250319 | 160400 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20250319 | 160300 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20250319 | 160200 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20250319 | 160100 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20250319 | 160000 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20250319 | 155900 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20250319 | 155800 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20250319 | 155700 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20250319 | 155600 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20250319 | 155500 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20250319 | 155400 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 5008 |
| 183 | 20250319 | 155300 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20250319 | 155200 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20250319 | 155100 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20250319 | 155000 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20250319 | 154900 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20250319 | 154800 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20250319 | 154700 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20250319 | 154600 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20250319 | 154500 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20250319 | 154400 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20250319 | 154300 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20250319 | 154200 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20250319 | 154100 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20250319 | 154000 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 197 | 20250319 | 153900 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 198 | 20250319 | 153800 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 199 | 20250319 | 153700 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 200 | 20250319 | 153600 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 201 | 20250319 | 153500 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 202 | 20250319 | 153400 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 203 | 20250319 | 153300 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 204 | 20250319 | 153200 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 205 | 20250319 | 153100 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 206 | 20250319 | 153000 | 13011463750 | 35100 | 35100 | 35100 | 35100 | 5008 |
| 207 | 20250319 | 152900 | 12835682950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 208 | 20250319 | 152800 | 12835682950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 209 | 20250319 | 152700 | 12835682950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 210 | 20250319 | 152600 | 12835682950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 211 | 20250319 | 152500 | 12835682950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 212 | 20250319 | 152400 | 12835682950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 213 | 20250319 | 152300 | 12835682950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 214 | 20250319 | 152200 | 12835682950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 215 | 20250319 | 152100 | 12835682950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 216 | 20250319 | 152000 | 12835682950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 217 | 20250319 | 151900 | 12835682950 | 35050 | 35100 | 35100 | 35000 | 1681 |
| 218 | 20250319 | 151800 | 12776759700 | 35100 | 35000 | 35100 | 35000 | 417 |
| 219 | 20250319 | 151700 | 12762141700 | 35000 | 35000 | 35050 | 35000 | 287 |
| 220 | 20250319 | 151600 | 12752085650 | 35000 | 35100 | 35100 | 35000 | 1274 |
| 221 | 20250319 | 151500 | 12707407200 | 35050 | 35050 | 35050 | 35000 | 2262 |
| 222 | 20250319 | 151400 | 12628128100 | 35000 | 35000 | 35050 | 35000 | 360 |
| 223 | 20250319 | 151300 | 12615520000 | 35050 | 35000 | 35050 | 35000 | 350 |
| 224 | 20250319 | 151200 | 12603261650 | 35000 | 35050 | 35050 | 35000 | 1035 |
| 225 | 20250319 | 151100 | 12567033700 | 35050 | 35050 | 35050 | 35000 | 195 |
| 226 | 20250319 | 151000 | 12560200300 | 35000 | 35000 | 35050 | 35000 | 439 |
| 227 | 20250319 | 150900 | 12544814700 | 35050 | 35050 | 35050 | 35000 | 480 |
| 228 | 20250319 | 150800 | 12527996200 | 35100 | 35050 | 35100 | 35050 | 1465 |
| 229 | 20250319 | 150700 | 12476640000 | 35050 | 35000 | 35050 | 35000 | 231 |
| 230 | 20250319 | 150600 | 12468547000 | 35000 | 35000 | 35050 | 35000 | 891 |
| 231 | 20250319 | 150500 | 12437357200 | 35050 | 35000 | 35050 | 35000 | 451 |
| 232 | 20250319 | 150400 | 12421569050 | 35000 | 35050 | 35100 | 35000 | 562 |
| 233 | 20250319 | 150300 | 12401868650 | 35050 | 35050 | 35100 | 35050 | 596 |
| 234 | 20250319 | 150200 | 12380977050 | 35100 | 35100 | 35100 | 35050 | 305 |
| 235 | 20250319 | 150100 | 12370273100 | 35100 | 35050 | 35100 | 35050 | 897 |
| 236 | 20250319 | 150000 | 12338791150 | 35050 | 35050 | 35050 | 35000 | 577 |
| 237 | 20250319 | 145900 | 12318571650 | 35100 | 35000 | 35100 | 35000 | 427 |
| 238 | 20250319 | 145800 | 12303607500 | 35050 | 34950 | 35050 | 34950 | 637 |
| 239 | 20250319 | 145700 | 12281310400 | 34950 | 35000 | 35000 | 34950 | 784 |
| 240 | 20250319 | 145600 | 12253878650 | 35000 | 35000 | 35000 | 34950 | 198 |
| 241 | 20250319 | 145500 | 12246952925 | 35000 | 35000 | 35000 | 34950 | 510 |
| 242 | 20250319 | 145400 | 12229108975 | 35050 | 35050 | 35050 | 35000 | 143 |
| 243 | 20250319 | 145300 | 12224098575 | 35000 | 34950 | 35050 | 34950 | 1598 |
| 244 | 20250319 | 145200 | 12168152075 | 35000 | 35000 | 35050 | 34950 | 1452 |
| 245 | 20250319 | 145100 | 12117329925 | 35000 | 35050 | 35050 | 35000 | 884 |
| 246 | 20250319 | 145000 | 12086386925 | 35050 | 35000 | 35050 | 35000 | 482 |
| 247 | 20250319 | 144900 | 12069510125 | 35000 | 35000 | 35050 | 35000 | 431 |
| 248 | 20250319 | 144800 | 12054422375 | 35000 | 35050 | 35100 | 35000 | 1615 |
| 249 | 20250319 | 144700 | 11997813675 | 35050 | 35050 | 35100 | 35050 | 541 |
| 250 | 20250319 | 144600 | 11978847825 | 35050 | 35050 | 35100 | 35050 | 1300 |
| 251 | 20250319 | 144500 | 11933275275 | 35050 | 35100 | 35100 | 35050 | 454 |
| 252 | 20250319 | 144400 | 11917355875 | 35100 | 35100 | 35100 | 35050 | 226 |
| 253 | 20250319 | 144300 | 11909424075 | 35100 | 35100 | 35200 | 35100 | 253 |
| 254 | 20250319 | 144200 | 11900533725 | 35100 | 35100 | 35150 | 35100 | 144 |
| 255 | 20250319 | 144100 | 11895478625 | 35100 | 35100 | 35150 | 35100 | 91 |
| 256 | 20250319 | 144000 | 11892281525 | 35100 | 35050 | 35100 | 35050 | 491 |
| 257 | 20250319 | 143900 | 11875048025 | 35000 | 35100 | 35100 | 35000 | 2143 |
| 258 | 20250319 | 143800 | 11799879075 | 35100 | 35100 | 35150 | 35100 | 143 |
| 259 | 20250319 | 143700 | 11794856725 | 35150 | 35200 | 35200 | 35150 | 4779 |
| 260 | 20250319 | 143600 | 11626690275 | 35200 | 35250 | 35300 | 35200 | 3287 |
| 261 | 20250319 | 143500 | 11510830825 | 35250 | 35250 | 35300 | 35250 | 812 |
| 262 | 20250319 | 143400 | 11482181900 | 35250 | 35300 | 35300 | 35250 | 234 |
| 263 | 20250319 | 143300 | 11473925200 | 35300 | 35250 | 35300 | 35250 | 308 |
| 264 | 20250319 | 143200 | 11463053950 | 35250 | 35250 | 35300 | 35250 | 540 |
| 265 | 20250319 | 143100 | 11444010550 | 35300 | 35300 | 35300 | 35250 | 81 |
| 266 | 20250319 | 143000 | 11441154700 | 35250 | 35300 | 35300 | 35200 | 663 |
| 267 | 20250319 | 142900 | 11417778500 | 35250 | 35350 | 35400 | 35250 | 7309 |
| 268 | 20250319 | 142800 | 11159463300 | 35350 | 35400 | 35450 | 35350 | 787 |
| 269 | 20250319 | 142700 | 11131606900 | 35400 | 35350 | 35450 | 35350 | 3680 |
| 270 | 20250319 | 142600 | 11001288200 | 35350 | 35300 | 35350 | 35300 | 3184 |
| 271 | 20250319 | 142500 | 10888767500 | 35300 | 35300 | 35350 | 35300 | 264 |
| 272 | 20250319 | 142400 | 10879443825 | 35350 | 35300 | 35350 | 35300 | 338 |
| 273 | 20250319 | 142300 | 10867503700 | 35300 | 35300 | 35350 | 35300 | 319 |
| 274 | 20250319 | 142200 | 10856239400 | 35350 | 35250 | 35350 | 35250 | 1264 |
| 275 | 20250319 | 142100 | 10811632150 | 35250 | 35300 | 35350 | 35250 | 1046 |
| 276 | 20250319 | 142000 | 10774703450 | 35300 | 35300 | 35350 | 35250 | 1406 |
| 277 | 20250319 | 141900 | 10725067500 | 35300 | 35200 | 35300 | 35150 | 7182 |
| 278 | 20250319 | 141800 | 10472061850 | 35200 | 35150 | 35200 | 35150 | 800 |
| 279 | 20250319 | 141700 | 10443917300 | 35200 | 35150 | 35200 | 35150 | 317 |
| 280 | 20250319 | 141600 | 10432761200 | 35200 | 35200 | 35200 | 35150 | 291 |
| 281 | 20250319 | 141500 | 10422526950 | 35200 | 35100 | 35200 | 35100 | 795 |
| 282 | 20250319 | 141400 | 10394584050 | 35100 | 35150 | 35150 | 35100 | 210 |
| 283 | 20250319 | 141300 | 10387210100 | 35150 | 35150 | 35200 | 35100 | 282 |
| 284 | 20250319 | 141200 | 10377295150 | 35150 | 35200 | 35200 | 35150 | 534 |
| 285 | 20250319 | 141100 | 10358522350 | 35150 | 35150 | 35200 | 35100 | 997 |
| 286 | 20250319 | 141000 | 10323485650 | 35100 | 35100 | 35150 | 35100 | 1554 |
| 287 | 20250319 | 140900 | 10268866250 | 35100 | 35100 | 35150 | 35100 | 456 |
| 288 | 20250319 | 140800 | 10252855500 | 35100 | 35100 | 35100 | 35050 | 1270 |
| 289 | 20250319 | 140700 | 10208279300 | 35100 | 35050 | 35100 | 35050 | 163 |
| 290 | 20250319 | 140600 | 10202563350 | 35100 | 35050 | 35100 | 35050 | 337 |
| 291 | 20250319 | 140500 | 10190746000 | 35050 | 35050 | 35100 | 35000 | 654 |
| 292 | 20250319 | 140400 | 10167823950 | 35050 | 35050 | 35050 | 35000 | 713 |
| 293 | 20250319 | 140300 | 10142833350 | 35000 | 35000 | 35050 | 35000 | 367 |
| 294 | 20250319 | 140200 | 10129985600 | 35000 | 35000 | 35000 | 34950 | 763 |
| 295 | 20250319 | 140100 | 10103280650 | 35000 | 35000 | 35000 | 34950 | 89 |
| 296 | 20250319 | 140000 | 10100167050 | 35000 | 35000 | 35050 | 35000 | 802 |
| 297 | 20250319 | 135900 | 10072089250 | 35050 | 35050 | 35100 | 35050 | 1602 |
| 298 | 20250319 | 135800 | 10015938850 | 35100 | 35050 | 35150 | 35050 | 639 |
| 299 | 20250319 | 135700 | 9993515350 | 35100 | 35050 | 35100 | 35050 | 247 |
| 300 | 20250319 | 135600 | 9984855250 | 35100 | 35150 | 35150 | 35050 | 732 |
| 301 | 20250319 | 135500 | 9959156700 | 35100 | 35150 | 35200 | 35100 | 753 |
| 302 | 20250319 | 135400 | 9932687950 | 35200 | 35150 | 35200 | 35150 | 376 |
| 303 | 20250319 | 135300 | 9919455525 | 35150 | 35150 | 35200 | 35150 | 380 |
| 304 | 20250319 | 135200 | 9906094200 | 35150 | 35200 | 35200 | 35150 | 496 |
| 305 | 20250319 | 135100 | 9888658300 | 35150 | 35150 | 35200 | 35150 | 1945 |
| 306 | 20250319 | 135000 | 9820251300 | 35150 | 35150 | 35200 | 35150 | 538 |
| 307 | 20250319 | 134900 | 9801322950 | 35200 | 35150 | 35200 | 35150 | 2532 |
| 308 | 20250319 | 134800 | 9712316650 | 35100 | 35050 | 35150 | 35000 | 3357 |
| 309 | 20250319 | 134700 | 9594585600 | 35050 | 35000 | 35050 | 35000 | 288 |
| 310 | 20250319 | 134600 | 9584497400 | 35000 | 35050 | 35050 | 35000 | 786 |
| 311 | 20250319 | 134500 | 9556976950 | 35050 | 35000 | 35050 | 35000 | 306 |
| 312 | 20250319 | 134400 | 9546259225 | 34950 | 34950 | 35000 | 34950 | 294 |
| 313 | 20250319 | 134300 | 9535975275 | 35000 | 35050 | 35050 | 34950 | 447 |
| 314 | 20250319 | 134200 | 9520332575 | 34950 | 34950 | 35050 | 34950 | 619 |
| 315 | 20250319 | 134100 | 9498671775 | 34950 | 34950 | 35000 | 34950 | 190 |
| 316 | 20250319 | 134000 | 9492028325 | 34950 | 34950 | 35000 | 34950 | 842 |
| 317 | 20250319 | 133900 | 9462597375 | 34900 | 34900 | 34950 | 34900 | 51 |
| 318 | 20250319 | 133800 | 9460817175 | 34950 | 34900 | 34950 | 34850 | 487 |
| 319 | 20250319 | 133700 | 9443817675 | 34900 | 34850 | 34900 | 34850 | 739 |
| 320 | 20250319 | 133600 | 9418028175 | 34900 | 34900 | 34900 | 34850 | 458 |
| 321 | 20250319 | 133500 | 9402049625 | 34850 | 34900 | 34900 | 34850 | 258 |
| 322 | 20250319 | 133400 | 9393050575 | 34900 | 34900 | 34950 | 34900 | 1019 |
| 323 | 20250319 | 133300 | 9357485750 | 34900 | 34950 | 34950 | 34900 | 438 |
| 324 | 20250319 | 133200 | 9342182625 | 34950 | 34950 | 34950 | 34900 | 469 |
| 325 | 20250319 | 133100 | 9325810800 | 34950 | 34925 | 34950 | 34925 | 429 |
| 326 | 20250319 | 133000 | 9310818800 | 34900 | 34900 | 34950 | 34900 | 192 |
| 327 | 20250319 | 132900 | 9304114600 | 34900 | 35000 | 35000 | 34900 | 1022 |
| 328 | 20250319 | 132800 | 9268391550 | 35000 | 34950 | 35000 | 34950 | 830 |
| 329 | 20250319 | 132700 | 9239347900 | 34950 | 34950 | 35000 | 34950 | 138 |
| 330 | 20250319 | 132600 | 9234524550 | 34950 | 34950 | 35000 | 34950 | 1133 |
| 331 | 20250319 | 132500 | 9194890375 | 34950 | 34950 | 35000 | 34950 | 205 |
| 332 | 20250319 | 132400 | 9187721275 | 34950 | 35000 | 35000 | 34950 | 1080 |
| 333 | 20250319 | 132300 | 9149926400 | 35000 | 35000 | 35050 | 35000 | 1133 |
| 334 | 20250319 | 132200 | 9110238975 | 35000 | 35050 | 35050 | 35000 | 221 |
| 335 | 20250319 | 132100 | 9102497525 | 35000 | 35000 | 35050 | 35000 | 245 |
| 336 | 20250319 | 132000 | 9093916875 | 35050 | 35000 | 35050 | 35000 | 511 |
| 337 | 20250319 | 131900 | 9076023225 | 35000 | 35050 | 35050 | 35000 | 386 |
| 338 | 20250319 | 131800 | 9062494825 | 35000 | 34850 | 35050 | 34850 | 5474 |
| 339 | 20250319 | 131700 | 8870997875 | 34950 | 34850 | 34950 | 34850 | 1062 |
| 340 | 20250319 | 131600 | 8833929275 | 34850 | 34850 | 34900 | 34850 | 189 |
| 341 | 20250319 | 131500 | 8827334675 | 34900 | 34900 | 34950 | 34900 | 455 |
| 342 | 20250319 | 131400 | 8811455125 | 34900 | 34900 | 34900 | 34900 | 1009 |
| 343 | 20250319 | 131300 | 8776241025 | 34950 | 34850 | 34950 | 34850 | 670 |
| 344 | 20250319 | 131200 | 8752856925 | 34850 | 34850 | 34900 | 34850 | 313 |
| 345 | 20250319 | 131100 | 8741945925 | 34900 | 34925 | 34950 | 34900 | 608 |
| 346 | 20250319 | 131000 | 8720724875 | 34900 | 34900 | 34925 | 34900 | 1037 |
| 347 | 20250319 | 130900 | 8684532025 | 34900 | 34900 | 34900 | 34900 | 647 |
| 348 | 20250319 | 130800 | 8661951725 | 34900 | 34950 | 34950 | 34850 | 1344 |
| 349 | 20250319 | 130700 | 8615029475 | 34950 | 35000 | 35000 | 34900 | 1221 |
| 350 | 20250319 | 130600 | 8572346275 | 34950 | 34950 | 35000 | 34950 | 852 |
| 351 | 20250319 | 130500 | 8542544275 | 35000 | 34900 | 35000 | 34900 | 540 |
| 352 | 20250319 | 130400 | 8523673625 | 34950 | 34950 | 34950 | 34900 | 298 |
| 353 | 20250319 | 130300 | 8513263975 | 34950 | 34850 | 34950 | 34850 | 1973 |
| 354 | 20250319 | 130200 | 8444363375 | 34850 | 34750 | 34900 | 34750 | 3509 |
| 355 | 20250319 | 130100 | 8322164375 | 34750 | 34800 | 34800 | 34700 | 175 |
| 356 | 20250319 | 130000 | 8316083625 | 34750 | 34700 | 34750 | 34700 | 316 |
| 357 | 20250319 | 125900 | 8305104525 | 34700 | 34750 | 34750 | 34700 | 281 |
| 358 | 20250319 | 125800 | 8295343975 | 34700 | 34700 | 34750 | 34700 | 1224 |
| 359 | 20250319 | 125700 | 8252864375 | 34700 | 34750 | 34750 | 34700 | 285 |
| 360 | 20250319 | 125600 | 8242966875 | 34750 | 34750 | 34800 | 34700 | 287 |
| 361 | 20250319 | 125500 | 8232991175 | 34750 | 34800 | 34800 | 34750 | 241 |
| 362 | 20250319 | 125400 | 8224608325 | 34800 | 34750 | 34800 | 34750 | 1280 |
| 363 | 20250319 | 125300 | 8180120625 | 34700 | 34700 | 34750 | 34700 | 189 |
| 364 | 20250319 | 125200 | 8173556775 | 34750 | 34750 | 34800 | 34750 | 248 |
| 365 | 20250319 | 125100 | 8164931875 | 34750 | 34750 | 34800 | 34750 | 176 |
| 366 | 20250319 | 125000 | 8158815725 | 34750 | 34750 | 34800 | 34700 | 100 |
| 367 | 20250319 | 124900 | 8155342225 | 34700 | 34800 | 34800 | 34700 | 281 |
| 368 | 20250319 | 124800 | 8145580925 | 34800 | 34800 | 34800 | 34750 | 152 |
| 369 | 20250319 | 124700 | 8140291425 | 34750 | 34750 | 34800 | 34750 | 530 |
| 370 | 20250319 | 124600 | 8121868725 | 34750 | 34800 | 34800 | 34750 | 164 |
| 371 | 20250319 | 124500 | 8116161925 | 34800 | 34850 | 34850 | 34800 | 644 |
| 372 | 20250319 | 124400 | 8093745675 | 34800 | 34750 | 34800 | 34750 | 659 |
| 373 | 20250319 | 124300 | 8070816875 | 34750 | 34800 | 34800 | 34700 | 266 |
| 374 | 20250319 | 124200 | 8061565825 | 34700 | 34700 | 34750 | 34700 | 207 |
| 375 | 20250319 | 124100 | 8054372775 | 34750 | 34750 | 34800 | 34700 | 331 |
| 376 | 20250319 | 124000 | 8042880775 | 34750 | 34700 | 34750 | 34700 | 288 |
| 377 | 20250319 | 123900 | 8032872825 | 34750 | 34750 | 34800 | 34750 | 468 |
| 378 | 20250319 | 123800 | 8016596875 | 34750 | 34750 | 34800 | 34700 | 820 |
| 379 | 20250319 | 123700 | 7988120625 | 34700 | 34700 | 34750 | 34700 | 344 |
| 380 | 20250319 | 123600 | 7976170225 | 34750 | 34750 | 34750 | 34700 | 196 |
| 381 | 20250319 | 123500 | 7969359825 | 34700 | 34700 | 34750 | 34700 | 319 |
| 382 | 20250319 | 123400 | 7958285475 | 34750 | 34700 | 34750 | 34700 | 66 |
| 383 | 20250319 | 123300 | 7955992125 | 34700 | 34700 | 34750 | 34700 | 138 |
| 384 | 20250319 | 123200 | 7951200400 | 34750 | 34700 | 34750 | 34700 | 234 |
| 385 | 20250319 | 123100 | 7943072950 | 34700 | 34750 | 34750 | 34700 | 188 |
| 386 | 20250319 | 123000 | 7936541100 | 34800 | 34700 | 34800 | 34700 | 550 |
| 387 | 20250319 | 122900 | 7917430650 | 34700 | 34700 | 34700 | 34700 | 15 |
| 388 | 20250319 | 122800 | 7916910150 | 34700 | 34750 | 34750 | 34650 | 129 |
| 389 | 20250319 | 122700 | 7912428950 | 34750 | 34700 | 34750 | 34650 | 199 |
| 390 | 20250319 | 122600 | 7905523400 | 34700 | 34700 | 34750 | 34700 | 106 |
| 391 | 20250319 | 122500 | 7901842450 | 34700 | 34650 | 34750 | 34650 | 64 |
| 392 | 20250319 | 122400 | 7899621450 | 34700 | 34750 | 34750 | 34700 | 168 |
| 393 | 20250319 | 122300 | 7893791500 | 34700 | 34700 | 34700 | 34700 | 252 |
| 394 | 20250319 | 122200 | 7885047100 | 34750 | 34700 | 34750 | 34700 | 66 |
| 395 | 20250319 | 122100 | 7882754200 | 34700 | 34700 | 34750 | 34700 | 126 |
| 396 | 20250319 | 122000 | 7878378950 | 34750 | 34650 | 34750 | 34650 | 107 |
| 397 | 20250319 | 121900 | 7874660900 | 34650 | 34675 | 34750 | 34650 | 584 |
| 398 | 20250319 | 121800 | 7854409525 | 34700 | 34650 | 34750 | 34650 | 239 |
| 399 | 20250319 | 121700 | 7846114875 | 34650 | 34700 | 34700 | 34650 | 298 |
| 400 | 20250319 | 121600 | 7835786375 | 34650 | 34700 | 34700 | 34650 | 434 |
| 401 | 20250319 | 121500 | 7820736550 | 34750 | 34700 | 34750 | 34700 | 230 |
| 402 | 20250319 | 121400 | 7812747550 | 34700 | 34750 | 34750 | 34700 | 317 |
| 403 | 20250319 | 121300 | 7801734800 | 34750 | 34700 | 34750 | 34700 | 93 |
| 404 | 20250319 | 121200 | 7798503800 | 34750 | 34750 | 34800 | 34700 | 1404 |
| 405 | 20250319 | 121100 | 7749697850 | 34700 | 34700 | 34700 | 34650 | 526 |
| 406 | 20250319 | 121000 | 7731449400 | 34650 | 34650 | 34700 | 34650 | 77 |
| 407 | 20250319 | 120900 | 7728781000 | 34700 | 34650 | 34700 | 34650 | 468 |
| 408 | 20250319 | 120800 | 7712557050 | 34650 | 34650 | 34700 | 34600 | 280 |
| 409 | 20250319 | 120700 | 7702860350 | 34600 | 34650 | 34700 | 34600 | 224 |
| 410 | 20250319 | 120600 | 7695099800 | 34650 | 34650 | 34650 | 34600 | 23 |
| 411 | 20250319 | 120500 | 7694302950 | 34650 | 34650 | 34650 | 34650 | 228 |
| 412 | 20250319 | 120400 | 7686402750 | 34650 | 34700 | 34700 | 34650 | 181 |
| 413 | 20250319 | 120300 | 7680126900 | 34650 | 34650 | 34700 | 34650 | 148 |
| 414 | 20250319 | 120200 | 7674993650 | 34650 | 34650 | 34650 | 34600 | 368 |
| 415 | 20250319 | 120100 | 7662243700 | 34650 | 34650 | 34700 | 34600 | 235 |
| 416 | 20250319 | 120000 | 7654101150 | 34650 | 34600 | 34650 | 34600 | 69 |
| 417 | 20250319 | 115900 | 7651710500 | 34600 | 34650 | 34700 | 34600 | 253 |
| 418 | 20250319 | 115800 | 7642946650 | 34650 | 34700 | 34700 | 34600 | 363 |
| 419 | 20250319 | 115700 | 7630368050 | 34700 | 34650 | 34700 | 34650 | 183 |
| 420 | 20250319 | 115600 | 7624022150 | 34700 | 34650 | 34700 | 34650 | 164 |
| 421 | 20250319 | 115500 | 7618336800 | 34650 | 34600 | 34700 | 34600 | 264 |
| 422 | 20250319 | 115400 | 7609186300 | 34600 | 34600 | 34650 | 34600 | 66 |
| 423 | 20250319 | 115300 | 7606899950 | 34600 | 34650 | 34650 | 34600 | 69 |
| 424 | 20250319 | 115200 | 7604509300 | 34650 | 34650 | 34700 | 34600 | 298 |
| 425 | 20250319 | 115100 | 7594185400 | 34600 | 34650 | 34650 | 34600 | 95 |
| 426 | 20250319 | 115000 | 7590894200 | 34600 | 34700 | 34700 | 34600 | 443 |
| 427 | 20250319 | 114900 | 7575562650 | 34700 | 34650 | 34700 | 34650 | 93 |
| 428 | 20250319 | 114800 | 7572337500 | 34650 | 34650 | 34700 | 34600 | 113 |
| 429 | 20250319 | 114700 | 7568422100 | 34600 | 34600 | 34650 | 34600 | 248 |
| 430 | 20250319 | 114600 | 7559838250 | 34600 | 34600 | 34650 | 34600 | 82 |
| 431 | 20250319 | 114500 | 7556997150 | 34600 | 34650 | 34650 | 34600 | 226 |
| 432 | 20250319 | 114400 | 7549167250 | 34650 | 34600 | 34650 | 34600 | 137 |
| 433 | 20250319 | 114300 | 7544420650 | 34550 | 34650 | 34700 | 34550 | 1403 |
| 434 | 20250319 | 114200 | 7495867400 | 34650 | 34650 | 34650 | 34600 | 95 |
| 435 | 20250319 | 114100 | 7492575700 | 34600 | 34650 | 34700 | 34600 | 115 |
| 436 | 20250319 | 114000 | 7488588750 | 34650 | 34650 | 34700 | 34650 | 209 |
| 437 | 20250319 | 113900 | 7481339200 | 34650 | 34700 | 34700 | 34650 | 358 |
| 438 | 20250319 | 113800 | 7468926850 | 34650 | 34650 | 34700 | 34650 | 142 |
| 439 | 20250319 | 113700 | 7464006250 | 34700 | 34700 | 34700 | 34650 | 64 |
| 440 | 20250319 | 113600 | 7461785850 | 34650 | 34650 | 34700 | 34600 | 393 |
| 441 | 20250319 | 113500 | 7448172650 | 34650 | 34650 | 34700 | 34650 | 959 |
| 442 | 20250319 | 113400 | 7414922300 | 34650 | 34650 | 34650 | 34600 | 425 |
| 443 | 20250319 | 113300 | 7400211200 | 34650 | 34600 | 34700 | 34600 | 206 |
| 444 | 20250319 | 113200 | 7393077600 | 34650 | 34650 | 34650 | 34600 | 162 |
| 445 | 20250319 | 113100 | 7387464350 | 34650 | 34600 | 34650 | 34600 | 23 |
| 446 | 20250319 | 113000 | 7386667500 | 34650 | 34650 | 34650 | 34600 | 223 |
| 447 | 20250319 | 112900 | 7378943900 | 34600 | 34650 | 34650 | 34600 | 198 |
| 448 | 20250319 | 112800 | 7372084950 | 34650 | 34600 | 34650 | 34600 | 206 |
| 449 | 20250319 | 112700 | 7364954650 | 34600 | 34650 | 34650 | 34600 | 350 |
| 450 | 20250319 | 112600 | 7352841600 | 34600 | 34600 | 34650 | 34600 | 115 |
| 451 | 20250319 | 112500 | 7348859900 | 34600 | 34600 | 34700 | 34600 | 259 |
| 452 | 20250319 | 112400 | 7339897600 | 34650 | 34700 | 34700 | 34600 | 1075 |
| 453 | 20250319 | 112300 | 7302656500 | 34700 | 34700 | 34700 | 34650 | 242 |
| 454 | 20250319 | 112200 | 7294260025 | 34700 | 34700 | 34750 | 34700 | 190 |
| 455 | 20250319 | 112100 | 7287664275 | 34700 | 34750 | 34750 | 34650 | 275 |
| 456 | 20250319 | 112000 | 7278125975 | 34700 | 34650 | 34725 | 34650 | 458 |
| 457 | 20250319 | 111900 | 7262232800 | 34700 | 34700 | 34700 | 34650 | 313 |
| 458 | 20250319 | 111800 | 7251375650 | 34650 | 34700 | 34700 | 34650 | 312 |
| 459 | 20250319 | 111700 | 7240552800 | 34650 | 34600 | 34700 | 34600 | 522 |
| 460 | 20250319 | 111600 | 7222457325 | 34650 | 34600 | 34650 | 34600 | 247 |
| 461 | 20250319 | 111500 | 7213905175 | 34600 | 34700 | 34700 | 34600 | 162 |
| 462 | 20250319 | 111400 | 7208286975 | 34700 | 34650 | 34700 | 34600 | 276 |
| 463 | 20250319 | 111300 | 7198722975 | 34550 | 34650 | 34650 | 34550 | 444 |
| 464 | 20250319 | 111200 | 7183370225 | 34600 | 34650 | 34650 | 34600 | 134 |
| 465 | 20250319 | 111100 | 7178728425 | 34650 | 34600 | 34650 | 34600 | 548 |
| 466 | 20250319 | 111000 | 7159764825 | 34650 | 34700 | 34700 | 34600 | 230 |
| 467 | 20250319 | 110900 | 7151789925 | 34700 | 34650 | 34700 | 34600 | 172 |
| 468 | 20250319 | 110800 | 7145830375 | 34650 | 34600 | 34650 | 34600 | 205 |
| 469 | 20250319 | 110700 | 7138734675 | 34600 | 34700 | 34700 | 34550 | 230 |
| 470 | 20250319 | 110600 | 7130771175 | 34700 | 34600 | 34700 | 34600 | 219 |
| 471 | 20250319 | 110500 | 7123182825 | 34550 | 34700 | 34700 | 34550 | 809 |
| 472 | 20250319 | 110400 | 7095162425 | 34700 | 34700 | 34700 | 34650 | 157 |
| 473 | 20250319 | 110300 | 7089719425 | 34700 | 34500 | 34700 | 34500 | 2291 |
| 474 | 20250319 | 110200 | 7010408425 | 34500 | 34500 | 34550 | 34500 | 1615 |
| 475 | 20250319 | 110100 | 6954640875 | 34500 | 34500 | 34600 | 34450 | 204 |
| 476 | 20250319 | 110000 | 6947599525 | 34500 | 34550 | 34600 | 34500 | 2603 |
| 477 | 20250319 | 105900 | 6857743225 | 34550 | 34550 | 34550 | 34550 | 1151 |
| 478 | 20250319 | 105800 | 6817976175 | 34550 | 34600 | 34600 | 34550 | 90 |
| 479 | 20250319 | 105700 | 6814863725 | 34550 | 34600 | 34600 | 34550 | 1010 |
| 480 | 20250319 | 105600 | 6779918025 | 34650 | 34650 | 34650 | 34600 | 759 |
| 481 | 20250319 | 105500 | 6753618825 | 34650 | 34700 | 34700 | 34650 | 483 |
| 482 | 20250319 | 105400 | 6736869875 | 34700 | 34650 | 34700 | 34650 | 258 |
| 483 | 20250319 | 105300 | 6727917425 | 34700 | 34700 | 34700 | 34700 | 155 |
| 484 | 20250319 | 105200 | 6722538925 | 34650 | 34700 | 34700 | 34650 | 308 |
| 485 | 20250319 | 105100 | 6711863625 | 34650 | 34650 | 34700 | 34650 | 111 |
| 486 | 20250319 | 105000 | 6708014325 | 34650 | 34700 | 34700 | 34650 | 105 |
| 487 | 20250319 | 104900 | 6704371675 | 34700 | 34700 | 34750 | 34650 | 409 |
| 488 | 20250319 | 104800 | 6690181725 | 34700 | 34750 | 34750 | 34700 | 187 |
| 489 | 20250319 | 104700 | 6683684425 | 34700 | 34700 | 34700 | 34700 | 154 |
| 490 | 20250319 | 104600 | 6678340625 | 34700 | 34800 | 34800 | 34700 | 525 |
| 491 | 20250319 | 104500 | 6660114375 | 34750 | 34750 | 34750 | 34700 | 447 |
| 492 | 20250319 | 104400 | 6644586575 | 34750 | 34800 | 34800 | 34750 | 890 |
| 493 | 20250319 | 104300 | 6613649675 | 34850 | 34800 | 34850 | 34750 | 690 |
| 494 | 20250319 | 104200 | 6589644625 | 34750 | 34750 | 34800 | 34750 | 434 |
| 495 | 20250319 | 104100 | 6574541625 | 34800 | 34750 | 34850 | 34700 | 1097 |
| 496 | 20250319 | 104000 | 6536394450 | 34750 | 34700 | 34750 | 34700 | 15 |
| 497 | 20250319 | 103900 | 6535873450 | 34700 | 34700 | 34750 | 34650 | 756 |
| 498 | 20250319 | 103800 | 6509615550 | 34700 | 34600 | 34700 | 34600 | 1765 |
| 499 | 20250319 | 103700 | 6448443900 | 34600 | 34600 | 34650 | 34550 | 705 |
| 500 | 20250319 | 103600 | 6424048300 | 34600 | 34600 | 34700 | 34600 | 477 |
| 501 | 20250319 | 103500 | 6407535100 | 34600 | 34700 | 34700 | 34600 | 188 |
| 502 | 20250319 | 103400 | 6401018400 | 34650 | 34675 | 34675 | 34650 | 505 |
| 503 | 20250319 | 103300 | 6383519875 | 34700 | 34675 | 34700 | 34675 | 269 |
| 504 | 20250319 | 103200 | 6374185850 | 34650 | 34700 | 34700 | 34600 | 269 |
| 505 | 20250319 | 103100 | 6364857550 | 34700 | 34700 | 34700 | 34700 | 647 |
| 506 | 20250319 | 103000 | 6342406650 | 34700 | 34700 | 34700 | 34650 | 316 |
| 507 | 20250319 | 102900 | 6331447050 | 34700 | 34650 | 34700 | 34650 | 7 |
| 508 | 20250319 | 102800 | 6331204300 | 34650 | 34700 | 34700 | 34600 | 4 |
| 509 | 20250319 | 102700 | 6331065700 | 34650 | 34650 | 34650 | 34650 | 300 |
| 510 | 20250319 | 102600 | 6320670700 | 34600 | 34600 | 34650 | 34600 | 337 |
| 511 | 20250319 | 102500 | 6308999650 | 34600 | 34600 | 34650 | 34600 | 96 |
| 512 | 20250319 | 102400 | 6305677050 | 34600 | 34550 | 34600 | 34550 | 262 |
| 513 | 20250319 | 102300 | 6296616200 | 34550 | 34550 | 34600 | 34550 | 86 |
| 514 | 20250319 | 102200 | 6293644850 | 34600 | 34550 | 34600 | 34550 | 97 |
| 515 | 20250319 | 102100 | 6290293200 | 34600 | 34600 | 34650 | 34600 | 663 |
| 516 | 20250319 | 102000 | 6267352750 | 34650 | 34600 | 34650 | 34600 | 197 |
| 517 | 20250319 | 101900 | 6260536000 | 34700 | 34700 | 34700 | 34650 | 745 |
| 518 | 20250319 | 101800 | 6234716375 | 34700 | 34650 | 34700 | 34650 | 85 |
| 519 | 20250319 | 101700 | 6231770425 | 34650 | 34600 | 34650 | 34600 | 446 |
| 520 | 20250319 | 101600 | 6216331525 | 34600 | 34650 | 34650 | 34600 | 643 |
| 521 | 20250319 | 101500 | 6194082325 | 34700 | 34650 | 34700 | 34650 | 1112 |
| 522 | 20250319 | 101400 | 6155524525 | 34700 | 34750 | 34750 | 34675 | 769 |
| 523 | 20250319 | 101300 | 6128830375 | 34750 | 34800 | 34800 | 34700 | 300 |
| 524 | 20250319 | 101200 | 6118402025 | 34800 | 34700 | 34800 | 34650 | 442 |
| 525 | 20250319 | 101100 | 6103063675 | 34750 | 34800 | 34800 | 34750 | 643 |
| 526 | 20250319 | 101000 | 6080719375 | 34750 | 34800 | 34800 | 34750 | 283 |
| 527 | 20250319 | 100900 | 6070871075 | 34800 | 34750 | 34800 | 34750 | 314 |
| 528 | 20250319 | 100800 | 6059954525 | 34750 | 34800 | 34800 | 34750 | 1342 |
| 529 | 20250319 | 100700 | 6013253075 | 34850 | 34850 | 34850 | 34850 | 634 |
| 530 | 20250319 | 100600 | 5991158175 | 34850 | 34850 | 34900 | 34800 | 808 |
| 531 | 20250319 | 100500 | 5963002375 | 34850 | 34850 | 34900 | 34850 | 296 |
| 532 | 20250319 | 100400 | 5952686725 | 34850 | 34800 | 34850 | 34800 | 306 |
| 533 | 20250319 | 100300 | 5942032675 | 34800 | 34700 | 34800 | 34700 | 1903 |
| 534 | 20250319 | 100200 | 5875907175 | 34750 | 34700 | 34750 | 34700 | 720 |
| 535 | 20250319 | 100100 | 5850920975 | 34700 | 34750 | 34750 | 34650 | 82 |
| 536 | 20250319 | 100000 | 5848077925 | 34650 | 34700 | 34800 | 34650 | 979 |
| 537 | 20250319 | 095900 | 5814116125 | 34700 | 34750 | 34800 | 34700 | 666 |
| 538 | 20250319 | 095800 | 5790982875 | 34750 | 34800 | 34800 | 34750 | 318 |
| 539 | 20250319 | 095700 | 5779917525 | 34800 | 34850 | 34900 | 34800 | 555 |
| 540 | 20250319 | 095600 | 5760582975 | 34900 | 34850 | 34900 | 34850 | 362 |
| 541 | 20250319 | 095500 | 5747960300 | 34850 | 34800 | 34850 | 34800 | 527 |
| 542 | 20250319 | 095400 | 5729601600 | 34850 | 34800 | 34850 | 34750 | 404 |
| 543 | 20250319 | 095300 | 5715534700 | 34800 | 34700 | 34800 | 34700 | 1035 |
| 544 | 20250319 | 095200 | 5679575300 | 34700 | 34750 | 34750 | 34700 | 230 |
| 545 | 20250319 | 095100 | 5671591550 | 34750 | 34750 | 34750 | 34750 | 825 |
| 546 | 20250319 | 095000 | 5642922800 | 34750 | 34800 | 34800 | 34750 | 929 |
| 547 | 20250319 | 094900 | 5610604550 | 34800 | 34800 | 34850 | 34800 | 112 |
| 548 | 20250319 | 094800 | 5606706000 | 34850 | 34850 | 34850 | 34800 | 360 |
| 549 | 20250319 | 094700 | 5594162300 | 34850 | 34850 | 34900 | 34850 | 347 |
| 550 | 20250319 | 094600 | 5582069300 | 34850 | 34800 | 34850 | 34800 | 741 |
| 551 | 20250319 | 094500 | 5556246200 | 34800 | 34900 | 34900 | 34800 | 691 |
| 552 | 20250319 | 094400 | 5532190325 | 34800 | 34900 | 34950 | 34800 | 551 |
| 553 | 20250319 | 094300 | 5512967075 | 34900 | 34900 | 34950 | 34850 | 259 |
| 554 | 20250319 | 094200 | 5503929275 | 34900 | 34950 | 34950 | 34900 | 729 |
| 555 | 20250319 | 094100 | 5478474225 | 34900 | 34900 | 34950 | 34900 | 220 |
| 556 | 20250319 | 094000 | 5470794775 | 34850 | 34950 | 34950 | 34850 | 286 |
| 557 | 20250319 | 093900 | 5460804725 | 34900 | 34850 | 34950 | 34850 | 499 |
| 558 | 20250319 | 093800 | 5443377475 | 34850 | 35000 | 35000 | 34850 | 730 |
| 559 | 20250319 | 093700 | 5417874675 | 35000 | 34950 | 35025 | 34900 | 2209 |
| 560 | 20250319 | 093600 | 5340587875 | 34950 | 34900 | 34950 | 34850 | 677 |
| 561 | 20250319 | 093500 | 5316946975 | 34850 | 34900 | 34900 | 34850 | 406 |
| 562 | 20250319 | 093400 | 5302783475 | 34950 | 34950 | 35000 | 34750 | 2081 |
| 563 | 20250319 | 093300 | 5230159625 | 34950 | 35100 | 35100 | 34900 | 1092 |
| 564 | 20250319 | 093200 | 5191917425 | 35100 | 35000 | 35150 | 34900 | 2409 |
| 565 | 20250319 | 093100 | 5107456825 | 35000 | 34850 | 35050 | 34850 | 6610 |
| 566 | 20250319 | 093000 | 4876473325 | 34750 | 34900 | 34900 | 34750 | 2526 |
| 567 | 20250319 | 092900 | 4788575225 | 34850 | 34800 | 34950 | 34800 | 2981 |
| 568 | 20250319 | 092800 | 4684595925 | 34750 | 34500 | 34800 | 34500 | 4501 |
| 569 | 20250319 | 092700 | 4528441625 | 34550 | 34300 | 34600 | 34300 | 3084 |
| 570 | 20250319 | 092600 | 4422097475 | 34300 | 34275 | 34350 | 34250 | 2615 |
| 571 | 20250319 | 092500 | 4332324625 | 34250 | 34100 | 34250 | 34050 | 1434 |
| 572 | 20250319 | 092400 | 4283321300 | 34100 | 34050 | 34100 | 34000 | 2884 |
| 573 | 20250319 | 092300 | 4185101400 | 34100 | 34300 | 34300 | 33950 | 7852 |
| 574 | 20250319 | 092200 | 3917293500 | 34250 | 34500 | 34500 | 34250 | 6505 |
| 575 | 20250319 | 092100 | 3693838150 | 34500 | 34500 | 34500 | 34450 | 953 |
| 576 | 20250319 | 092000 | 3661001600 | 34500 | 34450 | 34500 | 34350 | 223 |
| 577 | 20250319 | 091900 | 3653326250 | 34450 | 34550 | 34550 | 34350 | 5021 |
| 578 | 20250319 | 091800 | 3480367100 | 34550 | 34550 | 34600 | 34550 | 1971 |
| 579 | 20250319 | 091700 | 3412255300 | 34550 | 34575 | 34600 | 34550 | 1608 |
| 580 | 20250319 | 091600 | 3356668600 | 34550 | 34550 | 34700 | 34500 | 2749 |
| 581 | 20250319 | 091500 | 3261561550 | 34600 | 34600 | 34600 | 34500 | 1293 |
| 582 | 20250319 | 091400 | 3216859400 | 34600 | 34550 | 34650 | 34500 | 1754 |
| 583 | 20250319 | 091300 | 3156199850 | 34550 | 34500 | 34550 | 34400 | 4394 |
| 584 | 20250319 | 091200 | 3004679800 | 34450 | 34550 | 34700 | 34450 | 2589 |
| 585 | 20250319 | 091100 | 2915306300 | 34600 | 34650 | 34675 | 34600 | 1464 |
| 586 | 20250319 | 091000 | 2864601450 | 34650 | 34650 | 34700 | 34500 | 2539 |
| 587 | 20250319 | 090900 | 2776710400 | 34650 | 35025 | 35050 | 34650 | 4228 |
| 588 | 20250319 | 090800 | 2629555925 | 35050 | 35050 | 35100 | 35000 | 3683 |
| 589 | 20250319 | 090700 | 2500499900 | 35050 | 35350 | 35350 | 34950 | 4727 |
| 590 | 20250319 | 090600 | 2334586400 | 35350 | 35400 | 35500 | 35300 | 10883 |
| 591 | 20250319 | 090500 | 1949479650 | 35400 | 35175 | 35400 | 35125 | 17025 |
| 592 | 20250319 | 090400 | 1349109400 | 35250 | 35000 | 35250 | 35000 | 9621 |
| 593 | 20250319 | 090300 | 1010760525 | 35000 | 34750 | 35100 | 34750 | 11314 |
| 594 | 20250319 | 090200 | 615271800 | 34750 | 34500 | 34800 | 34500 | 6268 |
| 595 | 20250319 | 090100 | 398208350 | 34500 | 34150 | 34600 | 34100 | 5611 |
| 596 | 20250319 | 090000 | 204914500 | 34150 | 34250 | 34250 | 34100 | 5969 |