34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 193100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 4621 |
| 3 | 20250319 | 193000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20250319 | 192900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20250319 | 192800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20250319 | 192700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20250319 | 192600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20250319 | 192500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20250319 | 192400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20250319 | 192300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20250319 | 192200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20250319 | 192100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20250319 | 192000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20250319 | 191900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20250319 | 191800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20250319 | 191700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20250319 | 191600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20250319 | 191500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20250319 | 191400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20250319 | 191300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20250319 | 191200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20250319 | 191100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20250319 | 191000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20250319 | 190900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20250319 | 190800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20250319 | 190700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20250319 | 190600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20250319 | 190500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20250319 | 190400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20250319 | 190300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20250319 | 190200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20250319 | 190100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 4621 |
| 33 | 20250319 | 190000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20250319 | 185900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20250319 | 185800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20250319 | 185700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20250319 | 185600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20250319 | 185500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20250319 | 185400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20250319 | 185300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20250319 | 185200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20250319 | 185100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20250319 | 185000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20250319 | 184900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20250319 | 184800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20250319 | 184700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20250319 | 184600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20250319 | 184500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20250319 | 184400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20250319 | 184300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20250319 | 184200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20250319 | 184100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20250319 | 184000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20250319 | 183900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20250319 | 183800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20250319 | 183700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20250319 | 183600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20250319 | 183500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20250319 | 183400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20250319 | 183300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20250319 | 183200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20250319 | 183100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 4621 |
| 63 | 20250319 | 183000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20250319 | 182900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20250319 | 182800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20250319 | 182700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20250319 | 182600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20250319 | 182500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20250319 | 182400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20250319 | 182300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20250319 | 182200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20250319 | 182100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20250319 | 182000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20250319 | 181900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20250319 | 181800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20250319 | 181700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20250319 | 181600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20250319 | 181500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20250319 | 181400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20250319 | 181300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20250319 | 181200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20250319 | 181100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20250319 | 181000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20250319 | 180900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20250319 | 180800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20250319 | 180700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20250319 | 180600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20250319 | 180500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20250319 | 180400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20250319 | 180300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20250319 | 180200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20250319 | 180100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 4621 |
| 93 | 20250319 | 180000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20250319 | 175900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20250319 | 175800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20250319 | 175700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20250319 | 175600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20250319 | 175500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20250319 | 175400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20250319 | 175300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20250319 | 175200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20250319 | 175100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20250319 | 175000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20250319 | 174900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20250319 | 174800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20250319 | 174700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20250319 | 174600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20250319 | 174500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20250319 | 174400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20250319 | 174300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20250319 | 174200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20250319 | 174100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20250319 | 174000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20250319 | 173900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20250319 | 173800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20250319 | 173700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20250319 | 173600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20250319 | 173500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20250319 | 173400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20250319 | 173300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20250319 | 173200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20250319 | 173100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 4621 |
| 123 | 20250319 | 173000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20250319 | 172900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20250319 | 172800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20250319 | 172700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20250319 | 172600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20250319 | 172500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20250319 | 172400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20250319 | 172300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20250319 | 172200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20250319 | 172100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20250319 | 172000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20250319 | 171900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20250319 | 171800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20250319 | 171700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20250319 | 171600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20250319 | 171500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20250319 | 171400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20250319 | 171300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20250319 | 171200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20250319 | 171100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20250319 | 171000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20250319 | 170900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20250319 | 170800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20250319 | 170700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20250319 | 170600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20250319 | 170500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20250319 | 170400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20250319 | 170300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20250319 | 170200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20250319 | 170100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 4621 |
| 153 | 20250319 | 170000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20250319 | 165900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20250319 | 165800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20250319 | 165700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20250319 | 165600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20250319 | 165500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20250319 | 165400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20250319 | 165300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20250319 | 165200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20250319 | 165100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20250319 | 165000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20250319 | 164900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20250319 | 164800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20250319 | 164700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20250319 | 164600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20250319 | 164500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20250319 | 164400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20250319 | 164300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20250319 | 164200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20250319 | 164100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20250319 | 164000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20250319 | 163900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20250319 | 163800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20250319 | 163700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20250319 | 163600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20250319 | 163500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20250319 | 163400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20250319 | 163300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20250319 | 163200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20250319 | 163100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 4621 |
| 183 | 20250319 | 163000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20250319 | 162900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20250319 | 162800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20250319 | 162700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20250319 | 162600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20250319 | 162500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20250319 | 162400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20250319 | 162300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20250319 | 162200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20250319 | 162100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20250319 | 162000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20250319 | 161900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20250319 | 161800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20250319 | 161700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20250319 | 161600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 198 | 20250319 | 161500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20250319 | 161400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 200 | 20250319 | 161300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 201 | 20250319 | 161200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 202 | 20250319 | 161100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 203 | 20250319 | 161000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 204 | 20250319 | 160900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 205 | 20250319 | 160800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 206 | 20250319 | 160700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 207 | 20250319 | 160600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 208 | 20250319 | 160500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 209 | 20250319 | 160400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 210 | 20250319 | 160300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 211 | 20250319 | 160200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 212 | 20250319 | 160100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 4621 |
| 213 | 20250319 | 160000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 214 | 20250319 | 155900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 215 | 20250319 | 155800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 216 | 20250319 | 155700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 217 | 20250319 | 155600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 218 | 20250319 | 155500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 219 | 20250319 | 155400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 220 | 20250319 | 155300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 221 | 20250319 | 155200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 222 | 20250319 | 155100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 223 | 20250319 | 155000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 224 | 20250319 | 154900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 225 | 20250319 | 154800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 226 | 20250319 | 154700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 227 | 20250319 | 154600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 228 | 20250319 | 154500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 229 | 20250319 | 154400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 230 | 20250319 | 154300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 231 | 20250319 | 154200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 232 | 20250319 | 154100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 233 | 20250319 | 154000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 234 | 20250319 | 153900 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 235 | 20250319 | 153800 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 236 | 20250319 | 153700 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 237 | 20250319 | 153600 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 238 | 20250319 | 153500 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 239 | 20250319 | 153400 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 240 | 20250319 | 153300 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 241 | 20250319 | 153200 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 242 | 20250319 | 153100 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 4621 |
| 243 | 20250319 | 153000 | 16111197400 | 31900 | 31900 | 31900 | 31900 | 4621 |
| 244 | 20250319 | 152900 | 15963787500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 245 | 20250319 | 152800 | 15963787500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 246 | 20250319 | 152700 | 15963787500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 247 | 20250319 | 152600 | 15963787500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 248 | 20250319 | 152500 | 15963787500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 249 | 20250319 | 152400 | 15963787500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 250 | 20250319 | 152300 | 15963787500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 251 | 20250319 | 152200 | 15963787500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 252 | 20250319 | 152100 | 15963787500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 253 | 20250319 | 152000 | 15963787500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 254 | 20250319 | 151900 | 15963787500 | 31700 | 31800 | 31800 | 31700 | 2227 |
| 255 | 20250319 | 151800 | 15893184325 | 31700 | 31800 | 31850 | 31700 | 1978 |
| 256 | 20250319 | 151700 | 15830323325 | 31800 | 31850 | 31850 | 31800 | 1392 |
| 257 | 20250319 | 151600 | 15786029675 | 31850 | 31750 | 31850 | 31700 | 2207 |
| 258 | 20250319 | 151500 | 15715860175 | 31750 | 31650 | 31750 | 31650 | 1927 |
| 259 | 20250319 | 151400 | 15654784475 | 31650 | 31700 | 31700 | 31650 | 627 |
| 260 | 20250319 | 151300 | 15634936275 | 31650 | 31650 | 31700 | 31650 | 835 |
| 261 | 20250319 | 151200 | 15608503825 | 31650 | 31700 | 31700 | 31600 | 1715 |
| 262 | 20250319 | 151100 | 15554218025 | 31700 | 31800 | 31800 | 31650 | 3142 |
| 263 | 20250319 | 151000 | 15454709175 | 31700 | 31700 | 31800 | 31700 | 832 |
| 264 | 20250319 | 150900 | 15428331775 | 31800 | 31750 | 31800 | 31750 | 639 |
| 265 | 20250319 | 150800 | 15408030475 | 31700 | 31700 | 31750 | 31700 | 745 |
| 266 | 20250319 | 150700 | 15384412375 | 31700 | 31650 | 31700 | 31650 | 585 |
| 267 | 20250319 | 150600 | 15365894575 | 31650 | 31650 | 31700 | 31650 | 382 |
| 268 | 20250319 | 150500 | 15353803475 | 31650 | 31800 | 31800 | 31650 | 681 |
| 269 | 20250319 | 150400 | 15332201075 | 31750 | 31750 | 31750 | 31750 | 171 |
| 270 | 20250319 | 150300 | 15326771825 | 31750 | 31800 | 31800 | 31700 | 864 |
| 271 | 20250319 | 150200 | 15299369125 | 31750 | 31800 | 31800 | 31700 | 62 |
| 272 | 20250319 | 150100 | 15297401475 | 31800 | 31750 | 31800 | 31700 | 649 |
| 273 | 20250319 | 150000 | 15276820825 | 31700 | 31750 | 31750 | 31700 | 769 |
| 274 | 20250319 | 145900 | 15252419875 | 31750 | 31700 | 31750 | 31700 | 19 |
| 275 | 20250319 | 145800 | 15251816675 | 31700 | 31800 | 31800 | 31700 | 641 |
| 276 | 20250319 | 145700 | 15231490575 | 31800 | 31700 | 31800 | 31650 | 125 |
| 277 | 20250319 | 145600 | 15227530275 | 31700 | 31650 | 31700 | 31650 | 283 |
| 278 | 20250319 | 145500 | 15218560425 | 31650 | 31750 | 31850 | 31650 | 1032 |
| 279 | 20250319 | 145400 | 15185855825 | 31700 | 31700 | 31700 | 31700 | 170 |
| 280 | 20250319 | 145300 | 15180466825 | 31700 | 31650 | 31700 | 31600 | 1323 |
| 281 | 20250319 | 145200 | 15138601325 | 31650 | 31650 | 31650 | 31600 | 52 |
| 282 | 20250319 | 145100 | 15136956875 | 31600 | 31650 | 31700 | 31600 | 227 |
| 283 | 20250319 | 145000 | 15129781225 | 31700 | 31650 | 31700 | 31550 | 1488 |
| 284 | 20250319 | 144900 | 15082798175 | 31600 | 31625 | 31650 | 31600 | 307 |
| 285 | 20250319 | 144800 | 15073085750 | 31600 | 31600 | 31600 | 31550 | 726 |
| 286 | 20250319 | 144700 | 15050144250 | 31600 | 31650 | 31650 | 31600 | 1608 |
| 287 | 20250319 | 144600 | 14999267300 | 31650 | 31650 | 31650 | 31600 | 463 |
| 288 | 20250319 | 144500 | 14984625400 | 31625 | 31750 | 31750 | 31600 | 4011 |
| 289 | 20250319 | 144400 | 14857498675 | 31750 | 31850 | 31850 | 31750 | 1738 |
| 290 | 20250319 | 144300 | 14802237175 | 31850 | 31850 | 31850 | 31800 | 343 |
| 291 | 20250319 | 144200 | 14791320050 | 31800 | 31850 | 31850 | 31800 | 356 |
| 292 | 20250319 | 144100 | 14779984100 | 31850 | 31850 | 31850 | 31850 | 855 |
| 293 | 20250319 | 144000 | 14752752350 | 31850 | 31900 | 31900 | 31850 | 274 |
| 294 | 20250319 | 143900 | 14744017425 | 31900 | 31900 | 31900 | 31900 | 51 |
| 295 | 20250319 | 143800 | 14742390525 | 31900 | 31900 | 31900 | 31900 | 345 |
| 296 | 20250319 | 143700 | 14731385025 | 31850 | 31850 | 31850 | 31850 | 39 |
| 297 | 20250319 | 143600 | 14730142875 | 31900 | 31950 | 31950 | 31850 | 671 |
| 298 | 20250319 | 143500 | 14708738325 | 31950 | 32000 | 32000 | 31950 | 122 |
| 299 | 20250319 | 143400 | 14704839375 | 32050 | 31950 | 32100 | 31950 | 2194 |
| 300 | 20250319 | 143300 | 14634579475 | 31950 | 32000 | 32000 | 31950 | 270 |
| 301 | 20250319 | 143200 | 14625951425 | 31950 | 32000 | 32000 | 31900 | 271 |
| 302 | 20250319 | 143100 | 14617294375 | 31950 | 31950 | 31950 | 31900 | 1021 |
| 303 | 20250319 | 143000 | 14584676675 | 31950 | 31950 | 32000 | 31950 | 129 |
| 304 | 20250319 | 142900 | 14580555075 | 31950 | 32050 | 32050 | 31950 | 1982 |
| 305 | 20250319 | 142800 | 14517123925 | 32050 | 32000 | 32050 | 32000 | 244 |
| 306 | 20250319 | 142700 | 14509305675 | 32000 | 32000 | 32050 | 32000 | 777 |
| 307 | 20250319 | 142600 | 14484408225 | 32000 | 32000 | 32000 | 31950 | 497 |
| 308 | 20250319 | 142500 | 14468504425 | 31950 | 32000 | 32050 | 31950 | 702 |
| 309 | 20250319 | 142400 | 14446040875 | 31950 | 32000 | 32000 | 31950 | 539 |
| 310 | 20250319 | 142300 | 14428794425 | 32000 | 31900 | 32000 | 31900 | 494 |
| 311 | 20250319 | 142200 | 14412992425 | 31850 | 31950 | 31950 | 31850 | 877 |
| 312 | 20250319 | 142100 | 14385035475 | 31950 | 31900 | 31950 | 31900 | 94 |
| 313 | 20250319 | 142000 | 14382036375 | 31900 | 31900 | 31950 | 31900 | 256 |
| 314 | 20250319 | 141900 | 14373868425 | 31950 | 31900 | 31950 | 31900 | 42 |
| 315 | 20250319 | 141800 | 14372528125 | 31900 | 31900 | 31900 | 31850 | 72 |
| 316 | 20250319 | 141700 | 14370232825 | 31900 | 31900 | 31950 | 31850 | 151 |
| 317 | 20250319 | 141600 | 14365416825 | 31900 | 31900 | 31900 | 31800 | 20 |
| 318 | 20250319 | 141500 | 14364780125 | 31900 | 31900 | 31900 | 31850 | 447 |
| 319 | 20250319 | 141400 | 14350534875 | 31900 | 31950 | 31950 | 31900 | 82 |
| 320 | 20250319 | 141300 | 14347918325 | 31950 | 31900 | 31950 | 31850 | 55 |
| 321 | 20250319 | 141200 | 14346164025 | 31850 | 31900 | 31950 | 31850 | 362 |
| 322 | 20250319 | 141100 | 14334616325 | 31900 | 31850 | 31900 | 31850 | 44 |
| 323 | 20250319 | 141000 | 14333213875 | 31850 | 31850 | 31850 | 31800 | 75 |
| 324 | 20250319 | 140900 | 14330827125 | 31850 | 31850 | 31950 | 31800 | 539 |
| 325 | 20250319 | 140800 | 14313682725 | 31950 | 31950 | 31950 | 31950 | 6 |
| 326 | 20250319 | 140700 | 14313491025 | 31950 | 31750 | 31950 | 31750 | 61 |
| 327 | 20250319 | 140600 | 14311551425 | 31750 | 31750 | 31750 | 31750 | 133 |
| 328 | 20250319 | 140500 | 14307328675 | 31700 | 31750 | 31750 | 31700 | 193 |
| 329 | 20250319 | 140400 | 14301201475 | 31700 | 31750 | 31750 | 31700 | 824 |
| 330 | 20250319 | 140300 | 14275077675 | 31700 | 31750 | 31750 | 31700 | 463 |
| 331 | 20250319 | 140200 | 14260380075 | 31750 | 31775 | 31800 | 31750 | 275 |
| 332 | 20250319 | 140100 | 14251648250 | 31750 | 31800 | 31800 | 31750 | 1106 |
| 333 | 20250319 | 140000 | 14216504650 | 31950 | 31950 | 31950 | 31800 | 60 |
| 334 | 20250319 | 135900 | 14214592050 | 31950 | 31900 | 31950 | 31800 | 431 |
| 335 | 20250319 | 135800 | 14200869750 | 31900 | 31950 | 31950 | 31900 | 1896 |
| 336 | 20250319 | 135700 | 14140354000 | 31950 | 32000 | 32000 | 31950 | 184 |
| 337 | 20250319 | 135600 | 14134468950 | 31950 | 32100 | 32100 | 31950 | 1295 |
| 338 | 20250319 | 135500 | 14093073700 | 32100 | 32100 | 32100 | 31950 | 827 |
| 339 | 20250319 | 135400 | 14066615675 | 32050 | 32100 | 32100 | 32000 | 687 |
| 340 | 20250319 | 135300 | 14044604575 | 32100 | 32150 | 32150 | 32100 | 232 |
| 341 | 20250319 | 135200 | 14037152975 | 32200 | 32250 | 32250 | 32200 | 684 |
| 342 | 20250319 | 135100 | 14015108225 | 32225 | 32100 | 32225 | 32100 | 1822 |
| 343 | 20250319 | 135000 | 13956553050 | 32100 | 32050 | 32100 | 32050 | 246 |
| 344 | 20250319 | 134900 | 13948660900 | 32000 | 32000 | 32000 | 31950 | 275 |
| 345 | 20250319 | 134800 | 13939868400 | 31950 | 32000 | 32000 | 31950 | 285 |
| 346 | 20250319 | 134700 | 13930749100 | 31950 | 32000 | 32000 | 31950 | 980 |
| 347 | 20250319 | 134600 | 13899404500 | 32000 | 32000 | 32000 | 32000 | 892 |
| 348 | 20250319 | 134500 | 13870860500 | 31950 | 32000 | 32100 | 31950 | 218 |
| 349 | 20250319 | 134400 | 13863884650 | 32050 | 32050 | 32050 | 32050 | 880 |
| 350 | 20250319 | 134300 | 13835680650 | 32000 | 32025 | 32050 | 32000 | 73 |
| 351 | 20250319 | 134200 | 13833342275 | 31950 | 32050 | 32100 | 31950 | 467 |
| 352 | 20250319 | 134100 | 13818395275 | 32000 | 32100 | 32100 | 31950 | 1067 |
| 353 | 20250319 | 134000 | 13784251925 | 32100 | 32100 | 32150 | 32000 | 879 |
| 354 | 20250319 | 133900 | 13756054625 | 32100 | 32050 | 32100 | 32050 | 754 |
| 355 | 20250319 | 133800 | 13731863125 | 32000 | 32000 | 32050 | 31950 | 135 |
| 356 | 20250319 | 133700 | 13727545325 | 32050 | 32000 | 32050 | 31950 | 300 |
| 357 | 20250319 | 133600 | 13717958175 | 32000 | 31900 | 32000 | 31900 | 271 |
| 358 | 20250319 | 133500 | 13709304225 | 31900 | 31900 | 31900 | 31900 | 76 |
| 359 | 20250319 | 133400 | 13706879825 | 31900 | 31950 | 31950 | 31900 | 202 |
| 360 | 20250319 | 133300 | 13700427475 | 31950 | 32000 | 32000 | 31950 | 224 |
| 361 | 20250319 | 133200 | 13693265375 | 32000 | 32050 | 32050 | 31800 | 348 |
| 362 | 20250319 | 133100 | 13682153075 | 32050 | 31900 | 32050 | 31900 | 1909 |
| 363 | 20250319 | 133000 | 13621040475 | 31800 | 31750 | 31800 | 31700 | 621 |
| 364 | 20250319 | 132900 | 13601336525 | 31750 | 31750 | 31750 | 31700 | 875 |
| 365 | 20250319 | 132800 | 13573555325 | 31800 | 31750 | 31800 | 31700 | 377 |
| 366 | 20250319 | 132700 | 13561585325 | 31800 | 31800 | 31800 | 31800 | 18 |
| 367 | 20250319 | 132600 | 13561012925 | 31800 | 31850 | 31900 | 31750 | 1969 |
| 368 | 20250319 | 132500 | 13498380825 | 31800 | 31850 | 31850 | 31800 | 243 |
| 369 | 20250319 | 132400 | 13490645025 | 31850 | 31850 | 31850 | 31850 | 568 |
| 370 | 20250319 | 132300 | 13472554225 | 31800 | 31950 | 31950 | 31800 | 239 |
| 371 | 20250319 | 132200 | 13464944375 | 31800 | 31850 | 31900 | 31800 | 648 |
| 372 | 20250319 | 132100 | 13444308025 | 31850 | 31850 | 31850 | 31850 | 0 |
| 373 | 20250319 | 132000 | 13444308025 | 31850 | 31950 | 32000 | 31850 | 971 |
| 374 | 20250319 | 131900 | 13413292825 | 31950 | 31900 | 32000 | 31900 | 1139 |
| 375 | 20250319 | 131800 | 13376878875 | 31900 | 31850 | 31900 | 31750 | 452 |
| 376 | 20250319 | 131700 | 13362477025 | 31800 | 31750 | 31800 | 31700 | 909 |
| 377 | 20250319 | 131600 | 13333588125 | 31750 | 31750 | 31750 | 31750 | 31 |
| 378 | 20250319 | 131500 | 13332603875 | 31750 | 31825 | 31825 | 31750 | 354 |
| 379 | 20250319 | 131400 | 13321342300 | 31850 | 31800 | 31850 | 31800 | 97 |
| 380 | 20250319 | 131300 | 13318254400 | 31800 | 31850 | 31850 | 31750 | 316 |
| 381 | 20250319 | 131200 | 13308215450 | 31850 | 31800 | 31850 | 31800 | 155 |
| 382 | 20250319 | 131100 | 13303283450 | 31800 | 31900 | 31900 | 31750 | 437 |
| 383 | 20250319 | 131000 | 13289361350 | 31950 | 31950 | 31950 | 31800 | 474 |
| 384 | 20250319 | 130900 | 13274243100 | 31850 | 31650 | 31950 | 31650 | 2086 |
| 385 | 20250319 | 130800 | 13207970900 | 31700 | 31700 | 31700 | 31700 | 582 |
| 386 | 20250319 | 130700 | 13189521500 | 31700 | 31750 | 31750 | 31650 | 1622 |
| 387 | 20250319 | 130600 | 13138113750 | 31750 | 31700 | 31750 | 31650 | 338 |
| 388 | 20250319 | 130500 | 13127400150 | 31650 | 31700 | 31700 | 31650 | 2575 |
| 389 | 20250319 | 130400 | 13045821900 | 31700 | 31700 | 31700 | 31650 | 503 |
| 390 | 20250319 | 130300 | 13029884550 | 31700 | 31700 | 31700 | 31650 | 865 |
| 391 | 20250319 | 130200 | 13002503750 | 31650 | 31700 | 31700 | 31650 | 926 |
| 392 | 20250319 | 130100 | 12973162000 | 31700 | 31800 | 31800 | 31650 | 1232 |
| 393 | 20250319 | 130000 | 12934073650 | 31800 | 31700 | 31800 | 31700 | 76 |
| 394 | 20250319 | 125900 | 12931657900 | 31700 | 31700 | 31700 | 31700 | 626 |
| 395 | 20250319 | 125800 | 12911813700 | 31650 | 31650 | 31650 | 31600 | 456 |
| 396 | 20250319 | 125700 | 12897401450 | 31650 | 31550 | 31650 | 31550 | 356 |
| 397 | 20250319 | 125600 | 12886154550 | 31550 | 31450 | 31550 | 31400 | 2907 |
| 398 | 20250319 | 125500 | 12794737700 | 31550 | 31500 | 31550 | 31450 | 818 |
| 399 | 20250319 | 125400 | 12768991975 | 31450 | 31600 | 31600 | 31400 | 3709 |
| 400 | 20250319 | 125300 | 12652073075 | 31650 | 31650 | 31700 | 31650 | 687 |
| 401 | 20250319 | 125200 | 12630328275 | 31650 | 31700 | 31700 | 31650 | 209 |
| 402 | 20250319 | 125100 | 12623706775 | 31700 | 31800 | 31800 | 31600 | 4085 |
| 403 | 20250319 | 125000 | 12494125325 | 31750 | 31800 | 31800 | 31750 | 360 |
| 404 | 20250319 | 124900 | 12482678725 | 31800 | 31900 | 31900 | 31800 | 1169 |
| 405 | 20250319 | 124800 | 12445465050 | 31900 | 32000 | 32050 | 31850 | 594 |
| 406 | 20250319 | 124700 | 12426500600 | 32000 | 32050 | 32100 | 31900 | 2513 |
| 407 | 20250319 | 124600 | 12346201150 | 32000 | 31850 | 32000 | 31850 | 1619 |
| 408 | 20250319 | 124500 | 12294500650 | 31750 | 31700 | 31850 | 31650 | 3533 |
| 409 | 20250319 | 124400 | 12182347600 | 31700 | 31450 | 31700 | 31450 | 2566 |
| 410 | 20250319 | 124300 | 12101194950 | 31550 | 31300 | 31650 | 31250 | 6612 |
| 411 | 20250319 | 124200 | 11893534150 | 31350 | 31750 | 31800 | 31250 | 8825 |
| 412 | 20250319 | 124100 | 11615297600 | 31800 | 32100 | 32100 | 31750 | 16609 |
| 413 | 20250319 | 124000 | 11084841150 | 32100 | 32150 | 32150 | 32050 | 2490 |
| 414 | 20250319 | 123900 | 11004929550 | 32150 | 32200 | 32200 | 32150 | 666 |
| 415 | 20250319 | 123800 | 10983509850 | 32200 | 32200 | 32200 | 32200 | 135 |
| 416 | 20250319 | 123700 | 10979162850 | 32200 | 32150 | 32250 | 32150 | 1088 |
| 417 | 20250319 | 123600 | 10944163050 | 32200 | 32250 | 32250 | 32200 | 1349 |
| 418 | 20250319 | 123500 | 10900724550 | 32250 | 32250 | 32250 | 32200 | 175 |
| 419 | 20250319 | 123400 | 10895083950 | 32250 | 32200 | 32250 | 32200 | 168 |
| 420 | 20250319 | 123300 | 10889673350 | 32200 | 32200 | 32200 | 32150 | 249 |
| 421 | 20250319 | 123200 | 10881658500 | 32200 | 32200 | 32250 | 32150 | 423 |
| 422 | 20250319 | 123100 | 10868042450 | 32200 | 32250 | 32250 | 32200 | 115 |
| 423 | 20250319 | 123000 | 10864338600 | 32200 | 32250 | 32250 | 32100 | 608 |
| 424 | 20250319 | 122900 | 10844780800 | 32150 | 32150 | 32150 | 32100 | 27 |
| 425 | 20250319 | 122800 | 10843913800 | 32150 | 32100 | 32150 | 32100 | 1875 |
| 426 | 20250319 | 122700 | 10783723250 | 32200 | 32200 | 32200 | 32100 | 4093 |
| 427 | 20250319 | 122600 | 10652142450 | 32200 | 32200 | 32200 | 32200 | 493 |
| 428 | 20250319 | 122500 | 10636267850 | 32200 | 32250 | 32250 | 32200 | 459 |
| 429 | 20250319 | 122400 | 10621487950 | 32200 | 32200 | 32200 | 32200 | 39 |
| 430 | 20250319 | 122300 | 10620232150 | 32250 | 32250 | 32250 | 32250 | 83 |
| 431 | 20250319 | 122200 | 10617555400 | 32250 | 32250 | 32250 | 32250 | 348 |
| 432 | 20250319 | 122100 | 10606332400 | 32250 | 32250 | 32300 | 32150 | 1385 |
| 433 | 20250319 | 122000 | 10561713200 | 32250 | 32350 | 32350 | 32250 | 407 |
| 434 | 20250319 | 121900 | 10548553000 | 32400 | 32300 | 32400 | 32300 | 310 |
| 435 | 20250319 | 121800 | 10538527700 | 32250 | 32300 | 32300 | 32250 | 972 |
| 436 | 20250319 | 121700 | 10507180550 | 32250 | 32300 | 32300 | 32250 | 676 |
| 437 | 20250319 | 121600 | 10485357300 | 32200 | 32200 | 32200 | 32200 | 891 |
| 438 | 20250319 | 121500 | 10456667100 | 32150 | 32150 | 32250 | 32150 | 1850 |
| 439 | 20250319 | 121400 | 10397131650 | 32150 | 32150 | 32150 | 32150 | 367 |
| 440 | 20250319 | 121300 | 10385332600 | 32150 | 32150 | 32200 | 32150 | 2391 |
| 441 | 20250319 | 121200 | 10308441100 | 32200 | 32200 | 32200 | 32150 | 315 |
| 442 | 20250319 | 121100 | 10298311650 | 32200 | 32200 | 32200 | 32150 | 456 |
| 443 | 20250319 | 121000 | 10283636300 | 32200 | 32150 | 32200 | 32150 | 2500 |
| 444 | 20250319 | 120900 | 10203243500 | 32150 | 32200 | 32250 | 32150 | 1791 |
| 445 | 20250319 | 120800 | 10145605450 | 32200 | 32200 | 32200 | 32200 | 1630 |
| 446 | 20250319 | 120700 | 10093119450 | 32200 | 32250 | 32300 | 32200 | 1304 |
| 447 | 20250319 | 120600 | 10051089300 | 32200 | 32550 | 32550 | 32200 | 7219 |
| 448 | 20250319 | 120500 | 9817693500 | 32550 | 32550 | 32550 | 32550 | 240 |
| 449 | 20250319 | 120400 | 9809881500 | 32500 | 32500 | 32500 | 32500 | 349 |
| 450 | 20250319 | 120300 | 9798539000 | 32500 | 32500 | 32500 | 32500 | 266 |
| 451 | 20250319 | 120200 | 9789894000 | 32450 | 32550 | 32550 | 32450 | 4346 |
| 452 | 20250319 | 120100 | 9648641650 | 32600 | 32600 | 32600 | 32600 | 20 |
| 453 | 20250319 | 120000 | 9647989650 | 32600 | 32600 | 32600 | 32600 | 101 |
| 454 | 20250319 | 115900 | 9644697050 | 32550 | 32600 | 32600 | 32550 | 787 |
| 455 | 20250319 | 115800 | 9619065850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 456 | 20250319 | 115700 | 9619065850 | 32600 | 32600 | 32600 | 32600 | 11 |
| 457 | 20250319 | 115600 | 9618707250 | 32600 | 32600 | 32600 | 32600 | 873 |
| 458 | 20250319 | 115500 | 9590247450 | 32600 | 32600 | 32600 | 32600 | 1124 |
| 459 | 20250319 | 115400 | 9553605050 | 32650 | 32650 | 32650 | 32650 | 6 |
| 460 | 20250319 | 115300 | 9553409150 | 32700 | 32650 | 32700 | 32600 | 286 |
| 461 | 20250319 | 115200 | 9544075750 | 32650 | 32650 | 32700 | 32650 | 497 |
| 462 | 20250319 | 115100 | 9527848600 | 32650 | 32700 | 32700 | 32650 | 136 |
| 463 | 20250319 | 115000 | 9523407700 | 32650 | 32600 | 32650 | 32600 | 352 |
| 464 | 20250319 | 114900 | 9511922250 | 32650 | 32600 | 32650 | 32600 | 2 |
| 465 | 20250319 | 114800 | 9511857000 | 32550 | 32600 | 32600 | 32550 | 324 |
| 466 | 20250319 | 114700 | 9501295800 | 32600 | 32600 | 32600 | 32600 | 212 |
| 467 | 20250319 | 114600 | 9494384600 | 32600 | 32600 | 32600 | 32550 | 301 |
| 468 | 20250319 | 114500 | 9484575250 | 32600 | 32675 | 32675 | 32600 | 721 |
| 469 | 20250319 | 114400 | 9461047050 | 32700 | 32700 | 32700 | 32700 | 18 |
| 470 | 20250319 | 114300 | 9460458450 | 32700 | 32700 | 32700 | 32675 | 236 |
| 471 | 20250319 | 114200 | 9452743925 | 32650 | 32650 | 32650 | 32650 | 2 |
| 472 | 20250319 | 114100 | 9452678625 | 32650 | 32650 | 32650 | 32650 | 60 |
| 473 | 20250319 | 114000 | 9450719625 | 32650 | 32675 | 32675 | 32650 | 61 |
| 474 | 20250319 | 113900 | 9448727925 | 32650 | 32600 | 32650 | 32600 | 64 |
| 475 | 20250319 | 113800 | 9446639475 | 32650 | 32700 | 32700 | 32650 | 571 |
| 476 | 20250319 | 113700 | 9427995325 | 32700 | 32750 | 32750 | 32700 | 82 |
| 477 | 20250319 | 113600 | 9425313750 | 32750 | 32700 | 32750 | 32700 | 391 |
| 478 | 20250319 | 113500 | 9412523650 | 32700 | 32650 | 32700 | 32650 | 145 |
| 479 | 20250319 | 113400 | 9407784800 | 32700 | 32600 | 32700 | 32600 | 101 |
| 480 | 20250319 | 113300 | 9404492100 | 32650 | 32675 | 32675 | 32600 | 988 |
| 481 | 20250319 | 113200 | 9372240825 | 32700 | 32650 | 32700 | 32600 | 779 |
| 482 | 20250319 | 113100 | 9346828975 | 32650 | 32700 | 32700 | 32650 | 123 |
| 483 | 20250319 | 113000 | 9342812025 | 32650 | 32650 | 32700 | 32600 | 395 |
| 484 | 20250319 | 112900 | 9329914225 | 32650 | 32650 | 32650 | 32600 | 121 |
| 485 | 20250319 | 112800 | 9325965175 | 32650 | 32550 | 32650 | 32500 | 1681 |
| 486 | 20250319 | 112700 | 9271262525 | 32550 | 32500 | 32550 | 32500 | 213 |
| 487 | 20250319 | 112600 | 9264335025 | 32500 | 32500 | 32550 | 32500 | 333 |
| 488 | 20250319 | 112500 | 9253512375 | 32500 | 32450 | 32550 | 32450 | 1123 |
| 489 | 20250319 | 112400 | 9217019625 | 32450 | 32500 | 32500 | 32450 | 60 |
| 490 | 20250319 | 112300 | 9215069775 | 32500 | 32300 | 32500 | 32300 | 638 |
| 491 | 20250319 | 112200 | 9194367675 | 32300 | 32400 | 32400 | 32300 | 5728 |
| 492 | 20250319 | 112100 | 9009198625 | 32400 | 32450 | 32450 | 32400 | 450 |
| 493 | 20250319 | 112000 | 8994599775 | 32450 | 32450 | 32450 | 32450 | 521 |
| 494 | 20250319 | 111900 | 8977693325 | 32450 | 32400 | 32450 | 32400 | 691 |
| 495 | 20250319 | 111800 | 8955279175 | 32450 | 32500 | 32500 | 32450 | 73 |
| 496 | 20250319 | 111700 | 8952909875 | 32400 | 32450 | 32550 | 32400 | 353 |
| 497 | 20250319 | 111600 | 8941470175 | 32450 | 32500 | 32500 | 32450 | 786 |
| 498 | 20250319 | 111500 | 8915945225 | 32600 | 32550 | 32600 | 32500 | 1720 |
| 499 | 20250319 | 111400 | 8860012475 | 32600 | 32600 | 32600 | 32550 | 1321 |
| 500 | 20250319 | 111300 | 8816954025 | 32650 | 32650 | 32650 | 32600 | 136 |
| 501 | 20250319 | 111200 | 8812513775 | 32650 | 32700 | 32750 | 32600 | 245 |
| 502 | 20250319 | 111100 | 8804518050 | 32650 | 32650 | 32700 | 32650 | 547 |
| 503 | 20250319 | 111000 | 8786654550 | 32650 | 32750 | 32750 | 32650 | 374 |
| 504 | 20250319 | 110900 | 8774428700 | 32750 | 32700 | 32750 | 32700 | 160 |
| 505 | 20250319 | 110800 | 8769196400 | 32700 | 32650 | 32700 | 32650 | 734 |
| 506 | 20250319 | 110700 | 8745231250 | 32650 | 32650 | 32650 | 32600 | 447 |
| 507 | 20250319 | 110600 | 8730651350 | 32650 | 32700 | 32700 | 32650 | 457 |
| 508 | 20250319 | 110500 | 8715725250 | 32650 | 32700 | 32700 | 32600 | 146 |
| 509 | 20250319 | 110400 | 8710956700 | 32700 | 32600 | 32700 | 32600 | 9 |
| 510 | 20250319 | 110300 | 8710662500 | 32550 | 32650 | 32650 | 32550 | 31 |
| 511 | 20250319 | 110200 | 8709650450 | 32650 | 32550 | 32650 | 32550 | 523 |
| 512 | 20250319 | 110100 | 8692626700 | 32600 | 32650 | 32750 | 32500 | 1296 |
| 513 | 20250319 | 110000 | 8650418800 | 32550 | 32700 | 32750 | 32550 | 808 |
| 514 | 20250319 | 105900 | 8624067050 | 32700 | 32700 | 32700 | 32650 | 685 |
| 515 | 20250319 | 105800 | 8601669500 | 32700 | 32850 | 32850 | 32700 | 3771 |
| 516 | 20250319 | 105700 | 8478191000 | 32850 | 32850 | 32900 | 32850 | 1079 |
| 517 | 20250319 | 105600 | 8442732250 | 32850 | 32850 | 32850 | 32850 | 14 |
| 518 | 20250319 | 105500 | 8442272350 | 32900 | 32900 | 32900 | 32900 | 12 |
| 519 | 20250319 | 105400 | 8441877550 | 32900 | 32950 | 32950 | 32900 | 770 |
| 520 | 20250319 | 105300 | 8416535800 | 32950 | 33000 | 33000 | 32950 | 585 |
| 521 | 20250319 | 105200 | 8397258050 | 33000 | 33050 | 33050 | 33000 | 815 |
| 522 | 20250319 | 105100 | 8370339800 | 33050 | 33000 | 33050 | 33000 | 310 |
| 523 | 20250319 | 105000 | 8360096400 | 33000 | 33000 | 33000 | 33000 | 31 |
| 524 | 20250319 | 104900 | 8359073400 | 33000 | 33000 | 33000 | 32900 | 309 |
| 525 | 20250319 | 104800 | 8348878950 | 33000 | 32900 | 33000 | 32900 | 11 |
| 526 | 20250319 | 104700 | 8348516450 | 32850 | 32950 | 33000 | 32825 | 1439 |
| 527 | 20250319 | 104600 | 8301223050 | 33000 | 33050 | 33050 | 33000 | 268 |
| 528 | 20250319 | 104500 | 8292374400 | 33050 | 32950 | 33050 | 32950 | 2094 |
| 529 | 20250319 | 104400 | 8223302500 | 32950 | 32900 | 32950 | 32900 | 128 |
| 530 | 20250319 | 104300 | 8219090250 | 32850 | 32900 | 32900 | 32850 | 473 |
| 531 | 20250319 | 104200 | 8203538600 | 32850 | 32900 | 32900 | 32850 | 3 |
| 532 | 20250319 | 104100 | 8203440000 | 32850 | 32800 | 32850 | 32800 | 80 |
| 533 | 20250319 | 104000 | 8200815850 | 32900 | 32900 | 32900 | 32900 | 1 |
| 534 | 20250319 | 103900 | 8200782950 | 32800 | 32850 | 32950 | 32800 | 1088 |
| 535 | 20250319 | 103800 | 8164965800 | 32900 | 32900 | 32900 | 32900 | 1 |
| 536 | 20250319 | 103700 | 8164932900 | 32800 | 32800 | 32850 | 32800 | 381 |
| 537 | 20250319 | 103600 | 8152431100 | 32750 | 32900 | 32900 | 32750 | 1184 |
| 538 | 20250319 | 103500 | 8113548325 | 32900 | 32850 | 32900 | 32850 | 276 |
| 539 | 20250319 | 103400 | 8104476650 | 32850 | 32850 | 32850 | 32850 | 2 |
| 540 | 20250319 | 103300 | 8104410950 | 32750 | 32750 | 32750 | 32750 | 156 |
| 541 | 20250319 | 103200 | 8099301950 | 32750 | 32750 | 32750 | 32750 | 258 |
| 542 | 20250319 | 103100 | 8090852450 | 32750 | 32800 | 32850 | 32750 | 866 |
| 543 | 20250319 | 103000 | 8062447950 | 32800 | 32800 | 32800 | 32800 | 276 |
| 544 | 20250319 | 102900 | 8053395150 | 32800 | 32800 | 32850 | 32700 | 935 |
| 545 | 20250319 | 102800 | 8022763200 | 32900 | 32850 | 32950 | 32850 | 602 |
| 546 | 20250319 | 102700 | 8002962200 | 32950 | 33000 | 33000 | 32900 | 776 |
| 547 | 20250319 | 102600 | 7977401800 | 33050 | 32950 | 33050 | 32950 | 1041 |
| 548 | 20250319 | 102500 | 7943065400 | 32900 | 32950 | 32950 | 32850 | 431 |
| 549 | 20250319 | 102400 | 7928876950 | 32950 | 32800 | 33000 | 32800 | 3015 |
| 550 | 20250319 | 102300 | 7829732150 | 32800 | 32800 | 32800 | 32750 | 177 |
| 551 | 20250319 | 102200 | 7823934550 | 32750 | 32550 | 32750 | 32550 | 1379 |
| 552 | 20250319 | 102100 | 7778908800 | 32550 | 32650 | 32650 | 32450 | 751 |
| 553 | 20250319 | 102000 | 7754463875 | 32650 | 32400 | 32650 | 32400 | 1324 |
| 554 | 20250319 | 101900 | 7711442325 | 32350 | 32450 | 32450 | 32300 | 3190 |
| 555 | 20250319 | 101800 | 7608200725 | 32500 | 32500 | 32550 | 32450 | 812 |
| 556 | 20250319 | 101700 | 7581812275 | 32450 | 32400 | 32450 | 32350 | 2223 |
| 557 | 20250319 | 101600 | 7509795775 | 32400 | 32400 | 32450 | 32400 | 1932 |
| 558 | 20250319 | 101500 | 7447178325 | 32450 | 32450 | 32500 | 32400 | 2782 |
| 559 | 20250319 | 101400 | 7356956375 | 32450 | 32500 | 32500 | 32400 | 720 |
| 560 | 20250319 | 101300 | 7333600575 | 32500 | 32400 | 32500 | 32100 | 12619 |
| 561 | 20250319 | 101200 | 6926344725 | 32450 | 32600 | 32600 | 32450 | 6904 |
| 562 | 20250319 | 101100 | 6701962975 | 32600 | 32700 | 32700 | 32550 | 7010 |
| 563 | 20250319 | 101000 | 6473152075 | 32700 | 32850 | 32850 | 32700 | 2182 |
| 564 | 20250319 | 100900 | 6401638300 | 32800 | 32850 | 32850 | 32800 | 1130 |
| 565 | 20250319 | 100800 | 6364561050 | 32850 | 32850 | 32900 | 32800 | 798 |
| 566 | 20250319 | 100700 | 6338347000 | 32850 | 32850 | 32850 | 32850 | 891 |
| 567 | 20250319 | 100600 | 6309077650 | 32900 | 32950 | 32950 | 32850 | 1740 |
| 568 | 20250319 | 100500 | 6251835100 | 32950 | 32900 | 32950 | 32850 | 497 |
| 569 | 20250319 | 100400 | 6235485200 | 32850 | 32950 | 33000 | 32800 | 730 |
| 570 | 20250319 | 100300 | 6211458750 | 33000 | 33000 | 33050 | 32950 | 1594 |
| 571 | 20250319 | 100200 | 6158851600 | 33000 | 32850 | 33000 | 32800 | 4169 |
| 572 | 20250319 | 100100 | 6021808700 | 32850 | 32750 | 32850 | 32700 | 2079 |
| 573 | 20250319 | 100000 | 5953689750 | 32750 | 32800 | 32800 | 32750 | 1340 |
| 574 | 20250319 | 095900 | 5909788850 | 32750 | 32800 | 32800 | 32750 | 1877 |
| 575 | 20250319 | 095800 | 5848266550 | 32750 | 32750 | 32900 | 32750 | 2682 |
| 576 | 20250319 | 095700 | 5760427100 | 32750 | 32900 | 33000 | 32700 | 4444 |
| 577 | 20250319 | 095600 | 5614622850 | 32950 | 33000 | 33050 | 32950 | 5793 |
| 578 | 20250319 | 095500 | 5423528500 | 33000 | 33000 | 33050 | 33000 | 803 |
| 579 | 20250319 | 095400 | 5397016300 | 33000 | 33050 | 33050 | 33000 | 1101 |
| 580 | 20250319 | 095300 | 5360668200 | 33050 | 33000 | 33100 | 33000 | 695 |
| 581 | 20250319 | 095200 | 5337723800 | 33000 | 33050 | 33050 | 33000 | 1408 |
| 582 | 20250319 | 095100 | 5291217250 | 33050 | 33100 | 33100 | 33000 | 3136 |
| 583 | 20250319 | 095000 | 5187559900 | 33100 | 33150 | 33200 | 33100 | 1425 |
| 584 | 20250319 | 094900 | 5140368650 | 33150 | 33150 | 33200 | 33150 | 302 |
| 585 | 20250319 | 094800 | 5130357300 | 33200 | 33150 | 33200 | 33100 | 538 |
| 586 | 20250319 | 094700 | 5112521600 | 33150 | 33150 | 33200 | 33100 | 267 |
| 587 | 20250319 | 094600 | 5103671950 | 33100 | 33125 | 33150 | 33100 | 238 |
| 588 | 20250319 | 094500 | 5095787975 | 33125 | 33150 | 33200 | 33100 | 365 |
| 589 | 20250319 | 094400 | 5083690375 | 33150 | 33100 | 33150 | 33050 | 871 |
| 590 | 20250319 | 094300 | 5054863650 | 33050 | 33150 | 33200 | 33050 | 1880 |
| 591 | 20250319 | 094200 | 4992686150 | 33150 | 33100 | 33200 | 33100 | 583 |
| 592 | 20250319 | 094100 | 4973373950 | 33150 | 33200 | 33200 | 33100 | 151 |
| 593 | 20250319 | 094000 | 4968370550 | 33100 | 33150 | 33200 | 33050 | 495 |
| 594 | 20250319 | 093900 | 4951972500 | 33100 | 32950 | 33150 | 32950 | 1861 |
| 595 | 20250319 | 093800 | 4890429200 | 32950 | 33100 | 33100 | 32900 | 4802 |
| 596 | 20250319 | 093700 | 4732099100 | 33100 | 33200 | 33200 | 33050 | 4358 |
| 597 | 20250319 | 093600 | 4587686600 | 33200 | 33200 | 33200 | 33150 | 502 |
| 598 | 20250319 | 093500 | 4571028100 | 33200 | 33150 | 33200 | 33100 | 524 |
| 599 | 20250319 | 093400 | 4553658150 | 33200 | 33200 | 33250 | 33150 | 1609 |
| 600 | 20250319 | 093300 | 4500305675 | 33200 | 33200 | 33300 | 33150 | 1450 |
| 601 | 20250319 | 093200 | 4452221100 | 33200 | 33350 | 33350 | 33150 | 1641 |
| 602 | 20250319 | 093100 | 4397641600 | 33350 | 33350 | 33450 | 33350 | 1881 |
| 603 | 20250319 | 093000 | 4334806375 | 33400 | 33250 | 33400 | 33250 | 1600 |
| 604 | 20250319 | 092900 | 4281469875 | 33200 | 33100 | 33250 | 33050 | 1157 |
| 605 | 20250319 | 092800 | 4243100025 | 33000 | 33200 | 33200 | 32900 | 6498 |
| 606 | 20250319 | 092700 | 4028134925 | 33150 | 33150 | 33200 | 33100 | 1615 |
| 607 | 20250319 | 092600 | 3974622025 | 33150 | 33300 | 33450 | 33100 | 6635 |
| 608 | 20250319 | 092500 | 3754133525 | 33300 | 32900 | 33300 | 32900 | 6597 |
| 609 | 20250319 | 092400 | 3535809475 | 32900 | 32800 | 33000 | 32750 | 6444 |
| 610 | 20250319 | 092300 | 3324043375 | 32800 | 32950 | 32950 | 32400 | 9257 |
| 611 | 20250319 | 092200 | 3021325225 | 32950 | 33150 | 33200 | 32850 | 9979 |
| 612 | 20250319 | 092100 | 2691629900 | 33300 | 33500 | 33500 | 33150 | 9638 |
| 613 | 20250319 | 092000 | 2370433550 | 33450 | 33500 | 33600 | 33450 | 4007 |
| 614 | 20250319 | 091900 | 2236170400 | 33500 | 33700 | 33700 | 33500 | 6069 |
| 615 | 20250319 | 091800 | 2032270050 | 33650 | 33700 | 33700 | 33650 | 4848 |
| 616 | 20250319 | 091700 | 1868992000 | 33700 | 33800 | 33850 | 33700 | 4782 |
| 617 | 20250319 | 091600 | 1707444200 | 33800 | 33850 | 33850 | 33800 | 1404 |
| 618 | 20250319 | 091500 | 1659962250 | 33850 | 33950 | 34000 | 33850 | 5224 |
| 619 | 20250319 | 091400 | 1482848150 | 34000 | 34150 | 34200 | 33950 | 1541 |
| 620 | 20250319 | 091300 | 1430436800 | 34000 | 34050 | 34250 | 33950 | 2392 |
| 621 | 20250319 | 091200 | 1348838850 | 34100 | 34100 | 34150 | 34050 | 653 |
| 622 | 20250319 | 091100 | 1326556250 | 34150 | 34050 | 34150 | 34000 | 1101 |
| 623 | 20250319 | 091000 | 1289037300 | 34050 | 33950 | 34050 | 33900 | 1783 |
| 624 | 20250319 | 090900 | 1228373350 | 34000 | 33950 | 34000 | 33950 | 1779 |
| 625 | 20250319 | 090800 | 1167936150 | 33950 | 33950 | 34000 | 33950 | 843 |
| 626 | 20250319 | 090700 | 1139300050 | 33950 | 33950 | 34050 | 33900 | 4711 |
| 627 | 20250319 | 090600 | 979527250 | 33950 | 33850 | 33950 | 33850 | 1395 |
| 628 | 20250319 | 090500 | 932292150 | 33850 | 34050 | 34050 | 33800 | 5177 |
| 629 | 20250319 | 090400 | 756839700 | 34050 | 34000 | 34100 | 33950 | 3043 |
| 630 | 20250319 | 090300 | 653377000 | 33950 | 34000 | 34100 | 33950 | 1021 |
| 631 | 20250319 | 090200 | 618653650 | 34000 | 34100 | 34100 | 33950 | 3454 |
| 632 | 20250319 | 090100 | 501200700 | 34000 | 34050 | 34250 | 34000 | 4426 |
| 633 | 20250319 | 090000 | 350090450 | 33950 | 34100 | 34150 | 33900 | 9421 |