31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 184100 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 3675 |
| 3 | 20250318 | 184000 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20250318 | 183900 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20250318 | 183800 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20250318 | 183700 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20250318 | 183600 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20250318 | 183500 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20250318 | 183400 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20250318 | 183300 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20250318 | 183200 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20250318 | 183100 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20250318 | 183000 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20250318 | 182900 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20250318 | 182800 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20250318 | 182700 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20250318 | 182600 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20250318 | 182500 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20250318 | 182400 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20250318 | 182300 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20250318 | 182200 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20250318 | 182100 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20250318 | 182000 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20250318 | 181900 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20250318 | 181800 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20250318 | 181700 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20250318 | 181600 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20250318 | 181500 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20250318 | 181400 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20250318 | 181300 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20250318 | 181200 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20250318 | 181100 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 3675 |
| 33 | 20250318 | 181000 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20250318 | 180900 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20250318 | 180800 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20250318 | 180700 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20250318 | 180600 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20250318 | 180500 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20250318 | 180400 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20250318 | 180300 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20250318 | 180200 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20250318 | 180100 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20250318 | 180000 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20250318 | 175900 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20250318 | 175800 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20250318 | 175700 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20250318 | 175600 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20250318 | 175500 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20250318 | 175400 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20250318 | 175300 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20250318 | 175200 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20250318 | 175100 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20250318 | 175000 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20250318 | 174900 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20250318 | 174800 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20250318 | 174700 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20250318 | 174600 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20250318 | 174500 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20250318 | 174400 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20250318 | 174300 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20250318 | 174200 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20250318 | 174100 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 3675 |
| 63 | 20250318 | 174000 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20250318 | 173900 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20250318 | 173800 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20250318 | 173700 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20250318 | 173600 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20250318 | 173500 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20250318 | 173400 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20250318 | 173300 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20250318 | 173200 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20250318 | 173100 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20250318 | 173000 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20250318 | 172900 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20250318 | 172800 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20250318 | 172700 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20250318 | 172600 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20250318 | 172500 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20250318 | 172400 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20250318 | 172300 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20250318 | 172200 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20250318 | 172100 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20250318 | 172000 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20250318 | 171900 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20250318 | 171800 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20250318 | 171700 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20250318 | 171600 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20250318 | 171500 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20250318 | 171400 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20250318 | 171300 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20250318 | 171200 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20250318 | 171100 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 3675 |
| 93 | 20250318 | 171000 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20250318 | 170900 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20250318 | 170800 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20250318 | 170700 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20250318 | 170600 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20250318 | 170500 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20250318 | 170400 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20250318 | 170300 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20250318 | 170200 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20250318 | 170100 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20250318 | 170000 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20250318 | 165900 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20250318 | 165800 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20250318 | 165700 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20250318 | 165600 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20250318 | 165500 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20250318 | 165400 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20250318 | 165300 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20250318 | 165200 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20250318 | 165100 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20250318 | 165000 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20250318 | 164900 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20250318 | 164800 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20250318 | 164700 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20250318 | 164600 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20250318 | 164500 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20250318 | 164400 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20250318 | 164300 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20250318 | 164200 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20250318 | 164100 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 3675 |
| 123 | 20250318 | 164000 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20250318 | 163900 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20250318 | 163800 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20250318 | 163700 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20250318 | 163600 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20250318 | 163500 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20250318 | 163400 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20250318 | 163300 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20250318 | 163200 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20250318 | 163100 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20250318 | 163000 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20250318 | 162900 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20250318 | 162800 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20250318 | 162700 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20250318 | 162600 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20250318 | 162500 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20250318 | 162400 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20250318 | 162300 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20250318 | 162200 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20250318 | 162100 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20250318 | 162000 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20250318 | 161900 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20250318 | 161800 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20250318 | 161700 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20250318 | 161600 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20250318 | 161500 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20250318 | 161400 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20250318 | 161300 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20250318 | 161200 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20250318 | 161100 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 3675 |
| 153 | 20250318 | 161000 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20250318 | 160900 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20250318 | 160800 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20250318 | 160700 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20250318 | 160600 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20250318 | 160500 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20250318 | 160400 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20250318 | 160300 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20250318 | 160200 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20250318 | 160100 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20250318 | 160000 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20250318 | 155900 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20250318 | 155800 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20250318 | 155700 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20250318 | 155600 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20250318 | 155500 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20250318 | 155400 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20250318 | 155300 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20250318 | 155200 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20250318 | 155100 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20250318 | 155000 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20250318 | 154900 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20250318 | 154800 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20250318 | 154700 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20250318 | 154600 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20250318 | 154500 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20250318 | 154400 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20250318 | 154300 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20250318 | 154200 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20250318 | 154100 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 3675 |
| 183 | 20250318 | 154000 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20250318 | 153900 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20250318 | 153800 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20250318 | 153700 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20250318 | 153600 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20250318 | 153500 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20250318 | 153400 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20250318 | 153300 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20250318 | 153200 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20250318 | 153100 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20250318 | 153000 | 4806488650 | 34950 | 34950 | 34950 | 34950 | 3675 |
| 194 | 20250318 | 152900 | 4678047400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20250318 | 152800 | 4678047400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20250318 | 152700 | 4678047400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20250318 | 152600 | 4678047400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20250318 | 152500 | 4678047400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20250318 | 152400 | 4678047400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20250318 | 152300 | 4678047400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20250318 | 152200 | 4678047400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20250318 | 152100 | 4678047400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20250318 | 152000 | 4678047400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20250318 | 151900 | 4678047400 | 34950 | 34950 | 35000 | 34900 | 517 |
| 205 | 20250318 | 151800 | 4659977950 | 34950 | 34950 | 35000 | 34950 | 388 |
| 206 | 20250318 | 151700 | 4646417250 | 34950 | 34950 | 35000 | 34950 | 361 |
| 207 | 20250318 | 151600 | 4633798250 | 34950 | 34975 | 35050 | 34950 | 411 |
| 208 | 20250318 | 151500 | 4619413425 | 35000 | 34950 | 35000 | 34950 | 108 |
| 209 | 20250318 | 151400 | 4615636075 | 34950 | 35000 | 35000 | 34950 | 191 |
| 210 | 20250318 | 151300 | 4608955375 | 35000 | 35000 | 35050 | 34950 | 546 |
| 211 | 20250318 | 151200 | 4589850975 | 35000 | 35000 | 35000 | 35000 | 156 |
| 212 | 20250318 | 151100 | 4584390975 | 35000 | 34950 | 35050 | 34950 | 463 |
| 213 | 20250318 | 151000 | 4568182325 | 34950 | 35000 | 35000 | 34950 | 523 |
| 214 | 20250318 | 150900 | 4549893725 | 34950 | 35000 | 35000 | 34950 | 281 |
| 215 | 20250318 | 150800 | 4540059375 | 35050 | 35000 | 35050 | 34950 | 637 |
| 216 | 20250318 | 150700 | 4517740525 | 35000 | 34950 | 35000 | 34950 | 295 |
| 217 | 20250318 | 150600 | 4507423375 | 34950 | 34950 | 34950 | 34950 | 223 |
| 218 | 20250318 | 150500 | 4499629525 | 34950 | 35050 | 35050 | 34950 | 1341 |
| 219 | 20250318 | 150400 | 4452660925 | 35050 | 35050 | 35100 | 35050 | 186 |
| 220 | 20250318 | 150300 | 4446140125 | 35050 | 35050 | 35100 | 35050 | 229 |
| 221 | 20250318 | 150200 | 4438110275 | 35050 | 35075 | 35075 | 35050 | 65 |
| 222 | 20250318 | 150100 | 4435831900 | 35050 | 35100 | 35100 | 35050 | 81 |
| 223 | 20250318 | 150000 | 4432992800 | 35050 | 35000 | 35050 | 35000 | 1022 |
| 224 | 20250318 | 145900 | 4397192775 | 35000 | 35000 | 35000 | 35000 | 56 |
| 225 | 20250318 | 145800 | 4395232775 | 35000 | 35000 | 35000 | 35000 | 93 |
| 226 | 20250318 | 145700 | 4391977775 | 35000 | 35000 | 35000 | 35000 | 126 |
| 227 | 20250318 | 145600 | 4387567775 | 35050 | 35000 | 35050 | 35000 | 34 |
| 228 | 20250318 | 145500 | 4386377725 | 35000 | 35000 | 35000 | 35000 | 142 |
| 229 | 20250318 | 145400 | 4381407725 | 35050 | 34950 | 35050 | 34950 | 59 |
| 230 | 20250318 | 145300 | 4379345575 | 34900 | 34900 | 34900 | 34900 | 29 |
| 231 | 20250318 | 145200 | 4378333475 | 34950 | 34950 | 35000 | 34900 | 304 |
| 232 | 20250318 | 145100 | 4367704675 | 34950 | 34900 | 35000 | 34900 | 127 |
| 233 | 20250318 | 145000 | 4363267225 | 34900 | 35000 | 35000 | 34900 | 307 |
| 234 | 20250318 | 144900 | 4352546125 | 35000 | 34950 | 35000 | 34950 | 33 |
| 235 | 20250318 | 144800 | 4351392625 | 35000 | 35050 | 35050 | 35000 | 63 |
| 236 | 20250318 | 144700 | 4349187475 | 35000 | 35100 | 35100 | 35000 | 243 |
| 237 | 20250318 | 144600 | 4340666025 | 35050 | 35050 | 35100 | 35000 | 135 |
| 238 | 20250318 | 144500 | 4335934525 | 35000 | 34900 | 35000 | 34900 | 511 |
| 239 | 20250318 | 144400 | 4318055425 | 34900 | 34900 | 34900 | 34900 | 76 |
| 240 | 20250318 | 144300 | 4315403025 | 34900 | 34900 | 34900 | 34900 | 799 |
| 241 | 20250318 | 144200 | 4287517925 | 34900 | 34900 | 34900 | 34900 | 151 |
| 242 | 20250318 | 144100 | 4282248025 | 34900 | 34950 | 34950 | 34850 | 493 |
| 243 | 20250318 | 144000 | 4265050875 | 34900 | 34950 | 34950 | 34900 | 337 |
| 244 | 20250318 | 143900 | 4253285575 | 34950 | 34950 | 34950 | 34950 | 62 |
| 245 | 20250318 | 143800 | 4251118675 | 34950 | 35100 | 35100 | 34950 | 109 |
| 246 | 20250318 | 143700 | 4247303725 | 35100 | 35100 | 35100 | 34950 | 41 |
| 247 | 20250318 | 143600 | 4245868975 | 35050 | 35000 | 35050 | 34950 | 82 |
| 248 | 20250318 | 143500 | 4242998625 | 35050 | 35000 | 35050 | 35000 | 37 |
| 249 | 20250318 | 143400 | 4241703475 | 35050 | 35000 | 35050 | 34900 | 303 |
| 250 | 20250318 | 143300 | 4231101225 | 34900 | 34900 | 35000 | 34900 | 87 |
| 251 | 20250318 | 143200 | 4228062625 | 34900 | 34900 | 35000 | 34900 | 83 |
| 252 | 20250318 | 143100 | 4225165625 | 34900 | 34850 | 35000 | 34850 | 111 |
| 253 | 20250318 | 143000 | 4221288025 | 34900 | 34850 | 34950 | 34850 | 574 |
| 254 | 20250318 | 142900 | 4201276925 | 34850 | 34850 | 35000 | 34850 | 455 |
| 255 | 20250318 | 142800 | 4185384250 | 34900 | 35100 | 35100 | 34900 | 183 |
| 256 | 20250318 | 142700 | 4178982250 | 35150 | 34850 | 35150 | 34850 | 402 |
| 257 | 20250318 | 142600 | 4164946700 | 34900 | 34900 | 34950 | 34850 | 128 |
| 258 | 20250318 | 142500 | 4160482200 | 34900 | 34900 | 34950 | 34900 | 149 |
| 259 | 20250318 | 142400 | 4155280000 | 34900 | 34900 | 35000 | 34850 | 563 |
| 260 | 20250318 | 142300 | 4135615800 | 34900 | 34900 | 35100 | 34850 | 138 |
| 261 | 20250318 | 142200 | 4130801050 | 34900 | 34950 | 35100 | 34900 | 227 |
| 262 | 20250318 | 142100 | 4122874700 | 34900 | 34950 | 35100 | 34900 | 363 |
| 263 | 20250318 | 142000 | 4110192250 | 35000 | 35000 | 35000 | 34850 | 688 |
| 264 | 20250318 | 141900 | 4086161300 | 35100 | 34950 | 35150 | 34950 | 843 |
| 265 | 20250318 | 141800 | 4056649350 | 35000 | 34850 | 35000 | 34850 | 402 |
| 266 | 20250318 | 141700 | 4042620200 | 34850 | 34850 | 34900 | 34850 | 911 |
| 267 | 20250318 | 141600 | 4010869200 | 34850 | 34950 | 35000 | 34850 | 4077 |
| 268 | 20250318 | 141500 | 3868549750 | 34950 | 34950 | 35050 | 34950 | 205 |
| 269 | 20250318 | 141400 | 3861384700 | 34950 | 34950 | 35050 | 34950 | 35 |
| 270 | 20250318 | 141300 | 3860161150 | 34950 | 34950 | 35050 | 34950 | 384 |
| 271 | 20250318 | 141200 | 3846723100 | 34950 | 34900 | 35000 | 34900 | 114 |
| 272 | 20250318 | 141100 | 3842741200 | 35000 | 34950 | 35000 | 34900 | 457 |
| 273 | 20250318 | 141000 | 3826781375 | 34900 | 34950 | 34950 | 34900 | 1065 |
| 274 | 20250318 | 140900 | 3789609800 | 34900 | 34925 | 34950 | 34900 | 86 |
| 275 | 20250318 | 140800 | 3786607900 | 34900 | 34950 | 34950 | 34900 | 146 |
| 276 | 20250318 | 140700 | 3781506600 | 34950 | 34950 | 35000 | 34950 | 41 |
| 277 | 20250318 | 140600 | 3780073500 | 34950 | 34900 | 34950 | 34900 | 74 |
| 278 | 20250318 | 140500 | 3777490300 | 34900 | 34950 | 34950 | 34900 | 162 |
| 279 | 20250318 | 140400 | 3771831550 | 34950 | 34950 | 34950 | 34900 | 119 |
| 280 | 20250318 | 140300 | 3767676650 | 34950 | 34900 | 34950 | 34900 | 412 |
| 281 | 20250318 | 140200 | 3753296550 | 34950 | 34950 | 35000 | 34900 | 322 |
| 282 | 20250318 | 140100 | 3742045200 | 34950 | 35000 | 35000 | 34950 | 38 |
| 283 | 20250318 | 140000 | 3740716650 | 35000 | 34950 | 35000 | 34950 | 345 |
| 284 | 20250318 | 135900 | 3728657550 | 35000 | 34950 | 35050 | 34950 | 106 |
| 285 | 20250318 | 135800 | 3724949200 | 35000 | 34950 | 35000 | 34950 | 48 |
| 286 | 20250318 | 135700 | 3723270900 | 35000 | 34950 | 35000 | 34950 | 78 |
| 287 | 20250318 | 135600 | 3720544350 | 35000 | 35000 | 35000 | 34950 | 165 |
| 288 | 20250318 | 135500 | 3714773150 | 34950 | 34950 | 35000 | 34950 | 68 |
| 289 | 20250318 | 135400 | 3712396350 | 34950 | 34900 | 35050 | 34900 | 71 |
| 290 | 20250318 | 135300 | 3709916300 | 34900 | 34950 | 35050 | 34900 | 121 |
| 291 | 20250318 | 135200 | 3705688500 | 34950 | 34950 | 35050 | 34950 | 1787 |
| 292 | 20250318 | 135100 | 3643157550 | 35050 | 34950 | 35050 | 34950 | 65 |
| 293 | 20250318 | 135000 | 3640885500 | 34950 | 35000 | 35050 | 34950 | 319 |
| 294 | 20250318 | 134900 | 3629730850 | 35000 | 35000 | 35000 | 35000 | 41 |
| 295 | 20250318 | 134800 | 3628295850 | 35000 | 34950 | 35000 | 34950 | 560 |
| 296 | 20250318 | 134700 | 3608723550 | 34950 | 34950 | 35000 | 34950 | 35 |
| 297 | 20250318 | 134600 | 3607499400 | 35000 | 34950 | 35000 | 34950 | 16 |
| 298 | 20250318 | 134500 | 3606939700 | 35000 | 34950 | 35000 | 34950 | 85 |
| 299 | 20250318 | 134400 | 3603967000 | 34950 | 34950 | 35000 | 34950 | 31 |
| 300 | 20250318 | 134300 | 3602883300 | 34950 | 34900 | 34950 | 34900 | 128 |
| 301 | 20250318 | 134200 | 3598411050 | 34900 | 34900 | 34950 | 34900 | 160 |
| 302 | 20250318 | 134100 | 3592826900 | 34950 | 35000 | 35000 | 34900 | 693 |
| 303 | 20250318 | 134000 | 3568616450 | 34950 | 35000 | 35000 | 34950 | 388 |
| 304 | 20250318 | 133900 | 3555055600 | 34950 | 34950 | 35000 | 34950 | 95 |
| 305 | 20250318 | 133800 | 3551735150 | 34950 | 35000 | 35000 | 34950 | 31 |
| 306 | 20250318 | 133700 | 3550651250 | 35000 | 35000 | 35050 | 35000 | 311 |
| 307 | 20250318 | 133600 | 3539766050 | 35000 | 35000 | 35050 | 35000 | 99 |
| 308 | 20250318 | 133500 | 3536299850 | 35050 | 35000 | 35050 | 35000 | 16 |
| 309 | 20250318 | 133400 | 3535739600 | 35050 | 35000 | 35050 | 35000 | 168 |
| 310 | 20250318 | 133300 | 3529859400 | 35000 | 34950 | 35000 | 34950 | 241 |
| 311 | 20250318 | 133200 | 3521433250 | 34950 | 35050 | 35050 | 34950 | 29 |
| 312 | 20250318 | 133100 | 3520418550 | 34950 | 34950 | 35050 | 34950 | 662 |
| 313 | 20250318 | 133000 | 3497281150 | 34950 | 35000 | 35050 | 34950 | 472 |
| 314 | 20250318 | 132900 | 3480765700 | 35050 | 35050 | 35050 | 35050 | 30 |
| 315 | 20250318 | 132800 | 3479714200 | 35050 | 35000 | 35050 | 35000 | 23 |
| 316 | 20250318 | 132700 | 3478909000 | 35050 | 35000 | 35050 | 34950 | 77 |
| 317 | 20250318 | 132600 | 3476216200 | 35050 | 35000 | 35050 | 35000 | 14 |
| 318 | 20250318 | 132500 | 3475725900 | 35000 | 34975 | 35000 | 34975 | 109 |
| 319 | 20250318 | 132400 | 3471911025 | 35000 | 34950 | 35050 | 34950 | 102 |
| 320 | 20250318 | 132300 | 3468342050 | 35050 | 35050 | 35050 | 35000 | 106 |
| 321 | 20250318 | 132200 | 3464629750 | 34950 | 35050 | 35100 | 34950 | 2821 |
| 322 | 20250318 | 132100 | 3365871200 | 35050 | 35050 | 35100 | 35050 | 47 |
| 323 | 20250318 | 132000 | 3364223650 | 35050 | 35150 | 35150 | 35050 | 317 |
| 324 | 20250318 | 131900 | 3353102450 | 35150 | 35150 | 35150 | 35150 | 8 |
| 325 | 20250318 | 131800 | 3352821250 | 35150 | 35100 | 35200 | 35100 | 56 |
| 326 | 20250318 | 131700 | 3350854700 | 35100 | 35200 | 35200 | 35100 | 43 |
| 327 | 20250318 | 131600 | 3349344550 | 35200 | 35200 | 35200 | 35200 | 104 |
| 328 | 20250318 | 131500 | 3345683750 | 35100 | 35100 | 35200 | 35100 | 164 |
| 329 | 20250318 | 131400 | 3339920950 | 35150 | 35150 | 35200 | 35150 | 26 |
| 330 | 20250318 | 131300 | 3339006850 | 35200 | 35250 | 35250 | 35100 | 65 |
| 331 | 20250318 | 131200 | 3336720500 | 35250 | 35100 | 35250 | 35050 | 37 |
| 332 | 20250318 | 131100 | 3335421800 | 35250 | 35100 | 35250 | 35100 | 14 |
| 333 | 20250318 | 131000 | 3334929800 | 35200 | 35350 | 35350 | 35050 | 430 |
| 334 | 20250318 | 130900 | 3319829200 | 35200 | 35200 | 35350 | 35200 | 54 |
| 335 | 20250318 | 130800 | 3317925925 | 35350 | 35250 | 35350 | 35200 | 45 |
| 336 | 20250318 | 130700 | 3316336675 | 35250 | 35250 | 35250 | 35250 | 63 |
| 337 | 20250318 | 130600 | 3314115925 | 35200 | 35100 | 35200 | 35100 | 816 |
| 338 | 20250318 | 130500 | 3285392975 | 35150 | 35200 | 35200 | 35100 | 23 |
| 339 | 20250318 | 130400 | 3284584625 | 35200 | 35100 | 35200 | 35100 | 38 |
| 340 | 20250318 | 130300 | 3283250425 | 35200 | 35100 | 35200 | 35100 | 26 |
| 341 | 20250318 | 130200 | 3282337025 | 35100 | 35150 | 35200 | 35100 | 49 |
| 342 | 20250318 | 130100 | 3280616475 | 35150 | 35200 | 35200 | 35150 | 16 |
| 343 | 20250318 | 130000 | 3280053875 | 35100 | 35150 | 35200 | 35100 | 818 |
| 344 | 20250318 | 125900 | 3251333925 | 35150 | 35100 | 35200 | 35100 | 14 |
| 345 | 20250318 | 125800 | 3250841775 | 35100 | 35150 | 35200 | 35100 | 432 |
| 346 | 20250318 | 125700 | 3235670075 | 35200 | 35225 | 35225 | 35150 | 68 |
| 347 | 20250318 | 125600 | 3233276500 | 35200 | 35150 | 35200 | 35150 | 6 |
| 348 | 20250318 | 125500 | 3233065450 | 35200 | 35150 | 35200 | 35150 | 21 |
| 349 | 20250318 | 125400 | 3232326900 | 35100 | 35200 | 35200 | 35100 | 156 |
| 350 | 20250318 | 125300 | 3226850900 | 35200 | 35200 | 35225 | 35200 | 505 |
| 351 | 20250318 | 125200 | 3209074875 | 35200 | 35200 | 35200 | 35200 | 14 |
| 352 | 20250318 | 125100 | 3208582075 | 35200 | 35150 | 35200 | 35150 | 101 |
| 353 | 20250318 | 125000 | 3205031625 | 35150 | 35150 | 35150 | 35050 | 334 |
| 354 | 20250318 | 124900 | 3193308575 | 35200 | 35200 | 35200 | 35200 | 5 |
| 355 | 20250318 | 124800 | 3193132575 | 35200 | 35200 | 35200 | 35200 | 9 |
| 356 | 20250318 | 124700 | 3192815775 | 35100 | 35150 | 35150 | 35100 | 83 |
| 357 | 20250318 | 124600 | 3189898925 | 35100 | 35100 | 35150 | 35100 | 315 |
| 358 | 20250318 | 124500 | 3178839375 | 35100 | 35100 | 35150 | 35100 | 21 |
| 359 | 20250318 | 124400 | 3178102075 | 35150 | 35150 | 35150 | 35150 | 109 |
| 360 | 20250318 | 124300 | 3174270725 | 35150 | 35150 | 35150 | 35150 | 5 |
| 361 | 20250318 | 124200 | 3174094975 | 35150 | 35150 | 35150 | 35150 | 28 |
| 362 | 20250318 | 124100 | 3173110775 | 35150 | 35150 | 35150 | 35100 | 202 |
| 363 | 20250318 | 124000 | 3166010525 | 35150 | 35200 | 35200 | 35050 | 356 |
| 364 | 20250318 | 123900 | 3153518325 | 35200 | 35200 | 35200 | 35200 | 4 |
| 365 | 20250318 | 123800 | 3153377525 | 35100 | 35150 | 35150 | 35100 | 34 |
| 366 | 20250318 | 123700 | 3152183925 | 35100 | 35100 | 35150 | 35100 | 56 |
| 367 | 20250318 | 123600 | 3150218125 | 35150 | 35050 | 35150 | 35050 | 254 |
| 368 | 20250318 | 123500 | 3141314775 | 35100 | 35100 | 35100 | 35100 | 134 |
| 369 | 20250318 | 123400 | 3136611375 | 35150 | 35150 | 35150 | 35150 | 53 |
| 370 | 20250318 | 123300 | 3134748425 | 35150 | 35150 | 35150 | 35100 | 327 |
| 371 | 20250318 | 123200 | 3123255925 | 35200 | 35150 | 35200 | 35150 | 9 |
| 372 | 20250318 | 123100 | 3122939325 | 35150 | 35150 | 35150 | 35100 | 14 |
| 373 | 20250318 | 123000 | 3122447425 | 35150 | 35200 | 35200 | 35100 | 336 |
| 374 | 20250318 | 122900 | 3110645125 | 35150 | 35150 | 35150 | 35100 | 514 |
| 375 | 20250318 | 122800 | 3092578325 | 35150 | 35200 | 35200 | 35150 | 31 |
| 376 | 20250318 | 122700 | 3091487775 | 35150 | 35200 | 35200 | 35150 | 9 |
| 377 | 20250318 | 122600 | 3091171225 | 35200 | 35150 | 35200 | 35100 | 260 |
| 378 | 20250318 | 122500 | 3082031725 | 35250 | 35200 | 35250 | 35150 | 107 |
| 379 | 20250318 | 122400 | 3078264875 | 35150 | 35150 | 35150 | 35150 | 48 |
| 380 | 20250318 | 122300 | 3076577675 | 35150 | 35100 | 35150 | 35100 | 38 |
| 381 | 20250318 | 122200 | 3075243375 | 35100 | 35000 | 35100 | 35000 | 116 |
| 382 | 20250318 | 122100 | 3071177375 | 35050 | 35000 | 35050 | 35000 | 23 |
| 383 | 20250318 | 122000 | 3070371975 | 35050 | 35050 | 35050 | 35000 | 396 |
| 384 | 20250318 | 121900 | 3056508175 | 35050 | 35000 | 35050 | 35000 | 207 |
| 385 | 20250318 | 121800 | 3049261525 | 35000 | 35075 | 35075 | 35000 | 425 |
| 386 | 20250318 | 121700 | 3034367400 | 35100 | 35100 | 35100 | 35050 | 122 |
| 387 | 20250318 | 121600 | 3030090900 | 35100 | 35100 | 35100 | 35100 | 74 |
| 388 | 20250318 | 121500 | 3027493500 | 35100 | 35100 | 35150 | 35100 | 14 |
| 389 | 20250318 | 121400 | 3027001900 | 35050 | 35050 | 35150 | 35000 | 865 |
| 390 | 20250318 | 121300 | 2996661100 | 35050 | 35100 | 35200 | 35050 | 301 |
| 391 | 20250318 | 121200 | 2986090400 | 35200 | 35150 | 35200 | 35150 | 11 |
| 392 | 20250318 | 121100 | 2985703350 | 35150 | 35050 | 35150 | 35050 | 86 |
| 393 | 20250318 | 121000 | 2982683650 | 35150 | 35200 | 35200 | 35050 | 491 |
| 394 | 20250318 | 120900 | 2965468600 | 35100 | 35150 | 35150 | 35100 | 347 |
| 395 | 20250318 | 120800 | 2953288000 | 35150 | 35200 | 35200 | 35150 | 65 |
| 396 | 20250318 | 120700 | 2951003200 | 35100 | 35250 | 35300 | 35100 | 180 |
| 397 | 20250318 | 120600 | 2944671050 | 35250 | 35250 | 35250 | 35150 | 9 |
| 398 | 20250318 | 120500 | 2944354000 | 35150 | 35200 | 35250 | 35150 | 480 |
| 399 | 20250318 | 120400 | 2927460950 | 35300 | 35250 | 35400 | 35200 | 583 |
| 400 | 20250318 | 120300 | 2906883550 | 35350 | 35350 | 35450 | 35300 | 684 |
| 401 | 20250318 | 120200 | 2882725550 | 35350 | 35350 | 35350 | 35350 | 87 |
| 402 | 20250318 | 120100 | 2879650100 | 35350 | 35350 | 35350 | 35350 | 12 |
| 403 | 20250318 | 120000 | 2879225900 | 35350 | 35550 | 35550 | 35350 | 430 |
| 404 | 20250318 | 115900 | 2863996850 | 35500 | 35450 | 35500 | 35450 | 222 |
| 405 | 20250318 | 115800 | 2856116400 | 35450 | 35450 | 35450 | 35450 | 6 |
| 406 | 20250318 | 115700 | 2855903700 | 35500 | 35600 | 35600 | 35475 | 99 |
| 407 | 20250318 | 115600 | 2852389850 | 35600 | 35450 | 35600 | 35450 | 170 |
| 408 | 20250318 | 115500 | 2846338600 | 35450 | 35600 | 35600 | 35450 | 121 |
| 409 | 20250318 | 115400 | 2842035050 | 35650 | 35650 | 35650 | 35400 | 347 |
| 410 | 20250318 | 115300 | 2829694950 | 35700 | 35650 | 35700 | 35650 | 122 |
| 411 | 20250318 | 115200 | 2825340250 | 35600 | 35550 | 35600 | 35550 | 25 |
| 412 | 20250318 | 115100 | 2824450500 | 35450 | 35700 | 35700 | 35450 | 100 |
| 413 | 20250318 | 115000 | 2820883350 | 35700 | 35650 | 35700 | 35350 | 581 |
| 414 | 20250318 | 114900 | 2800187150 | 35650 | 35650 | 35650 | 35650 | 21 |
| 415 | 20250318 | 114800 | 2799438500 | 35650 | 35600 | 35650 | 35600 | 110 |
| 416 | 20250318 | 114700 | 2795518050 | 35600 | 35650 | 35650 | 35600 | 149 |
| 417 | 20250318 | 114600 | 2790208450 | 35600 | 35550 | 35600 | 35550 | 102 |
| 418 | 20250318 | 114500 | 2786580250 | 35500 | 35600 | 35600 | 35500 | 12 |
| 419 | 20250318 | 114400 | 2786153750 | 35650 | 35750 | 35750 | 35350 | 657 |
| 420 | 20250318 | 114300 | 2762752550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 421 | 20250318 | 114200 | 2762752550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 422 | 20250318 | 114100 | 2762752550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 423 | 20250318 | 114000 | 2762752550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 424 | 20250318 | 113900 | 2762752550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 425 | 20250318 | 113800 | 2762752550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 426 | 20250318 | 113700 | 2762752550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 427 | 20250318 | 113600 | 2762752550 | 35750 | 35650 | 35750 | 35500 | 156 |
| 428 | 20250318 | 113500 | 2757186400 | 35500 | 35650 | 35650 | 35500 | 7 |
| 429 | 20250318 | 113400 | 2756937750 | 35750 | 35600 | 35750 | 35600 | 420 |
| 430 | 20250318 | 113300 | 2741969650 | 35600 | 35600 | 35700 | 35600 | 18 |
| 431 | 20250318 | 113200 | 2741328750 | 35700 | 35800 | 35800 | 35700 | 247 |
| 432 | 20250318 | 113100 | 2732497050 | 35800 | 35800 | 35800 | 35800 | 79 |
| 433 | 20250318 | 113000 | 2729668850 | 35800 | 35800 | 35800 | 35700 | 79 |
| 434 | 20250318 | 112900 | 2726841850 | 35800 | 35800 | 35800 | 35800 | 77 |
| 435 | 20250318 | 112800 | 2724085250 | 35800 | 35700 | 35800 | 35700 | 156 |
| 436 | 20250318 | 112700 | 2718501650 | 35700 | 35650 | 35700 | 35600 | 93 |
| 437 | 20250318 | 112600 | 2715182300 | 35650 | 35700 | 35700 | 35650 | 100 |
| 438 | 20250318 | 112500 | 2711613250 | 35700 | 35800 | 35800 | 35700 | 215 |
| 439 | 20250318 | 112400 | 2703919900 | 35800 | 35750 | 35800 | 35750 | 83 |
| 440 | 20250318 | 112300 | 2700949150 | 35750 | 35750 | 35750 | 35750 | 66 |
| 441 | 20250318 | 112200 | 2698589650 | 35750 | 35600 | 35800 | 35600 | 217 |
| 442 | 20250318 | 112100 | 2690828350 | 35500 | 35650 | 35650 | 35500 | 275 |
| 443 | 20250318 | 112000 | 2681040550 | 35800 | 35750 | 35800 | 35700 | 269 |
| 444 | 20250318 | 111900 | 2671420400 | 35750 | 35700 | 35750 | 35700 | 123 |
| 445 | 20250318 | 111800 | 2667023200 | 35800 | 35550 | 35800 | 35500 | 150 |
| 446 | 20250318 | 111700 | 2661656450 | 35700 | 35700 | 35700 | 35700 | 5 |
| 447 | 20250318 | 111600 | 2661477950 | 35750 | 35800 | 35800 | 35500 | 1696 |
| 448 | 20250318 | 111500 | 2601181000 | 35800 | 35750 | 35800 | 35700 | 308 |
| 449 | 20250318 | 111400 | 2590166400 | 35850 | 35900 | 35900 | 35850 | 157 |
| 450 | 20250318 | 111300 | 2584533800 | 35850 | 35850 | 35850 | 35850 | 1 |
| 451 | 20250318 | 111200 | 2584497950 | 35850 | 35850 | 35850 | 35750 | 313 |
| 452 | 20250318 | 111100 | 2573282150 | 35900 | 35900 | 35900 | 35900 | 73 |
| 453 | 20250318 | 111000 | 2570661450 | 35900 | 35800 | 35900 | 35800 | 70 |
| 454 | 20250318 | 110900 | 2568148950 | 35900 | 35750 | 36000 | 35750 | 515 |
| 455 | 20250318 | 110800 | 2549644450 | 35800 | 35850 | 35900 | 35800 | 441 |
| 456 | 20250318 | 110700 | 2533838150 | 35850 | 35850 | 35900 | 35850 | 9 |
| 457 | 20250318 | 110600 | 2533515450 | 35850 | 35800 | 35850 | 35800 | 148 |
| 458 | 20250318 | 110500 | 2528211575 | 35800 | 35850 | 35850 | 35800 | 3 |
| 459 | 20250318 | 110400 | 2528104075 | 35850 | 35850 | 35850 | 35850 | 136 |
| 460 | 20250318 | 110300 | 2523228475 | 35800 | 35800 | 35850 | 35800 | 130 |
| 461 | 20250318 | 110200 | 2518572525 | 35800 | 35850 | 35900 | 35800 | 400 |
| 462 | 20250318 | 110100 | 2504241875 | 35900 | 35900 | 35900 | 35900 | 54 |
| 463 | 20250318 | 110000 | 2502303275 | 35900 | 35800 | 35900 | 35800 | 147 |
| 464 | 20250318 | 105900 | 2497027175 | 36000 | 35800 | 36000 | 35800 | 147 |
| 465 | 20250318 | 105800 | 2491744275 | 35800 | 35800 | 35800 | 35800 | 113 |
| 466 | 20250318 | 105700 | 2487698875 | 35950 | 35850 | 35950 | 35800 | 259 |
| 467 | 20250318 | 105600 | 2478392375 | 35800 | 35950 | 35950 | 35800 | 25 |
| 468 | 20250318 | 105500 | 2477496075 | 35950 | 35950 | 35950 | 35800 | 153 |
| 469 | 20250318 | 105400 | 2471997375 | 35800 | 35850 | 35950 | 35800 | 113 |
| 470 | 20250318 | 105300 | 2467937525 | 35900 | 35900 | 35900 | 35850 | 262 |
| 471 | 20250318 | 105200 | 2458536875 | 35900 | 35950 | 35950 | 35900 | 200 |
| 472 | 20250318 | 105100 | 2451352025 | 35950 | 35750 | 35950 | 35750 | 238 |
| 473 | 20250318 | 105000 | 2442822475 | 35800 | 35950 | 36000 | 35800 | 273 |
| 474 | 20250318 | 104900 | 2433015425 | 35950 | 35950 | 35950 | 35950 | 92 |
| 475 | 20250318 | 104800 | 2429708025 | 35950 | 35950 | 35950 | 35900 | 141 |
| 476 | 20250318 | 104700 | 2424640575 | 35950 | 35950 | 35950 | 35950 | 124 |
| 477 | 20250318 | 104600 | 2420182775 | 35950 | 35900 | 35950 | 35750 | 346 |
| 478 | 20250318 | 104500 | 2407761475 | 35900 | 35750 | 35900 | 35500 | 435 |
| 479 | 20250318 | 104400 | 2392177125 | 35750 | 35700 | 35750 | 35650 | 193 |
| 480 | 20250318 | 104300 | 2385287575 | 35700 | 35550 | 35700 | 35550 | 97 |
| 481 | 20250318 | 104200 | 2381833375 | 35550 | 35700 | 35700 | 35550 | 68 |
| 482 | 20250318 | 104100 | 2379409625 | 35900 | 35850 | 35900 | 35650 | 223 |
| 483 | 20250318 | 104000 | 2371411075 | 35900 | 35850 | 35900 | 35600 | 102 |
| 484 | 20250318 | 103900 | 2367760475 | 35900 | 35800 | 35900 | 35800 | 325 |
| 485 | 20250318 | 103800 | 2356113875 | 35850 | 35800 | 35850 | 35750 | 243 |
| 486 | 20250318 | 103700 | 2347417250 | 35800 | 35800 | 35850 | 35750 | 284 |
| 487 | 20250318 | 103600 | 2337245100 | 35750 | 35400 | 35750 | 35350 | 877 |
| 488 | 20250318 | 103500 | 2305967800 | 35600 | 35300 | 35600 | 35300 | 948 |
| 489 | 20250318 | 103400 | 2272286350 | 35300 | 35450 | 35450 | 35300 | 176 |
| 490 | 20250318 | 103300 | 2266047600 | 35500 | 35300 | 35500 | 35300 | 81 |
| 491 | 20250318 | 103200 | 2263178350 | 35500 | 35500 | 35500 | 35500 | 67 |
| 492 | 20250318 | 103100 | 2260799850 | 35500 | 35450 | 35500 | 35450 | 183 |
| 493 | 20250318 | 103000 | 2254305600 | 35450 | 35450 | 35450 | 35400 | 272 |
| 494 | 20250318 | 102900 | 2244666700 | 35450 | 35300 | 35450 | 35300 | 459 |
| 495 | 20250318 | 102800 | 2228438750 | 35300 | 35350 | 35350 | 35300 | 108 |
| 496 | 20250318 | 102700 | 2224623150 | 35350 | 35275 | 35350 | 35250 | 254 |
| 497 | 20250318 | 102600 | 2215651475 | 35275 | 35250 | 35300 | 35250 | 9 |
| 498 | 20250318 | 102500 | 2215333975 | 35250 | 35250 | 35250 | 35250 | 601 |
| 499 | 20250318 | 102400 | 2194148725 | 35250 | 35200 | 35250 | 35150 | 27 |
| 500 | 20250318 | 102300 | 2193198325 | 35200 | 35250 | 35250 | 35150 | 516 |
| 501 | 20250318 | 102200 | 2175059875 | 35250 | 35250 | 35250 | 35250 | 9 |
| 502 | 20250318 | 102100 | 2174742625 | 35250 | 35250 | 35250 | 35150 | 47 |
| 503 | 20250318 | 102000 | 2173087075 | 35250 | 35200 | 35250 | 35200 | 508 |
| 504 | 20250318 | 101900 | 2155204525 | 35200 | 35150 | 35200 | 35100 | 339 |
| 505 | 20250318 | 101800 | 2143289425 | 35100 | 35050 | 35100 | 35050 | 57 |
| 506 | 20250318 | 101700 | 2141289325 | 35100 | 35100 | 35150 | 35050 | 35 |
| 507 | 20250318 | 101600 | 2140061925 | 35100 | 35150 | 35150 | 35050 | 15 |
| 508 | 20250318 | 101500 | 2139535275 | 35150 | 35150 | 35150 | 35100 | 551 |
| 509 | 20250318 | 101400 | 2120194675 | 35150 | 35100 | 35150 | 35100 | 58 |
| 510 | 20250318 | 101300 | 2118158675 | 35150 | 35050 | 35150 | 35050 | 12 |
| 511 | 20250318 | 101200 | 2117737175 | 35050 | 35050 | 35100 | 35050 | 691 |
| 512 | 20250318 | 101100 | 2093485875 | 35050 | 34950 | 35100 | 34950 | 102 |
| 513 | 20250318 | 101000 | 2089915575 | 34950 | 35050 | 35100 | 34950 | 1012 |
| 514 | 20250318 | 100900 | 2054521375 | 35050 | 35150 | 35150 | 35000 | 434 |
| 515 | 20250318 | 100800 | 2039310725 | 35150 | 35050 | 35150 | 35050 | 18 |
| 516 | 20250318 | 100700 | 2038678125 | 35050 | 35200 | 35200 | 35050 | 109 |
| 517 | 20250318 | 100600 | 2034857075 | 35200 | 35050 | 35200 | 35050 | 91 |
| 518 | 20250318 | 100500 | 2031662325 | 35150 | 35100 | 35150 | 35100 | 101 |
| 519 | 20250318 | 100400 | 2028116875 | 35100 | 35150 | 35150 | 35100 | 8 |
| 520 | 20250318 | 100300 | 2027835875 | 35150 | 35250 | 35250 | 35050 | 85 |
| 521 | 20250318 | 100200 | 2024851725 | 35250 | 35250 | 35250 | 35250 | 6 |
| 522 | 20250318 | 100100 | 2024640225 | 35250 | 35250 | 35250 | 35150 | 218 |
| 523 | 20250318 | 100000 | 2016964025 | 35250 | 35250 | 35250 | 35200 | 21 |
| 524 | 20250318 | 095900 | 2016224075 | 35250 | 35300 | 35300 | 35200 | 34 |
| 525 | 20250318 | 095800 | 2015025225 | 35300 | 35150 | 35300 | 35150 | 492 |
| 526 | 20250318 | 095700 | 1997694625 | 35150 | 35150 | 35300 | 35150 | 114 |
| 527 | 20250318 | 095600 | 1993686925 | 35300 | 35300 | 35300 | 35200 | 105 |
| 528 | 20250318 | 095500 | 1989982075 | 35300 | 35300 | 35300 | 35300 | 59 |
| 529 | 20250318 | 095400 | 1987899375 | 35300 | 35000 | 35300 | 35000 | 2105 |
| 530 | 20250318 | 095300 | 1913734575 | 35050 | 35000 | 35050 | 35000 | 917 |
| 531 | 20250318 | 095200 | 1881639375 | 35000 | 35000 | 35000 | 34950 | 46 |
| 532 | 20250318 | 095100 | 1880030125 | 35000 | 35050 | 35050 | 35000 | 269 |
| 533 | 20250318 | 095000 | 1870614425 | 35000 | 35000 | 35000 | 35000 | 25 |
| 534 | 20250318 | 094900 | 1869739425 | 35000 | 35050 | 35050 | 34950 | 991 |
| 535 | 20250318 | 094800 | 1835055025 | 35050 | 35000 | 35100 | 35000 | 249 |
| 536 | 20250318 | 094700 | 1826331875 | 35000 | 35100 | 35150 | 35000 | 564 |
| 537 | 20250318 | 094600 | 1806579475 | 35000 | 34950 | 35100 | 34900 | 895 |
| 538 | 20250318 | 094500 | 1775276525 | 34950 | 34950 | 35000 | 34900 | 568 |
| 539 | 20250318 | 094400 | 1755425125 | 35000 | 35050 | 35100 | 34950 | 1624 |
| 540 | 20250318 | 094300 | 1698577375 | 35100 | 35250 | 35250 | 35100 | 2323 |
| 541 | 20250318 | 094200 | 1616825325 | 35250 | 35250 | 35300 | 35200 | 263 |
| 542 | 20250318 | 094100 | 1607557625 | 35300 | 35200 | 35300 | 35200 | 153 |
| 543 | 20250318 | 094000 | 1602171325 | 35300 | 35300 | 35300 | 35200 | 144 |
| 544 | 20250318 | 093900 | 1597099775 | 35300 | 35100 | 35300 | 35000 | 443 |
| 545 | 20250318 | 093800 | 1581523925 | 35050 | 35100 | 35100 | 34900 | 861 |
| 546 | 20250318 | 093700 | 1551375825 | 34950 | 35100 | 35100 | 34900 | 1507 |
| 547 | 20250318 | 093600 | 1498707475 | 35100 | 35125 | 35125 | 35050 | 79 |
| 548 | 20250318 | 093500 | 1495935925 | 35150 | 35200 | 35200 | 35100 | 104 |
| 549 | 20250318 | 093400 | 1492283225 | 35200 | 35000 | 35200 | 34950 | 466 |
| 550 | 20250318 | 093300 | 1475928275 | 35000 | 34900 | 35100 | 34900 | 1572 |
| 551 | 20250318 | 093200 | 1420939675 | 34900 | 35100 | 35100 | 34900 | 4513 |
| 552 | 20250318 | 093100 | 1263106075 | 35150 | 35100 | 35150 | 35050 | 153 |
| 553 | 20250318 | 093000 | 1257737025 | 35100 | 35150 | 35150 | 35050 | 127 |
| 554 | 20250318 | 092900 | 1253282575 | 35150 | 35150 | 35200 | 35050 | 307 |
| 555 | 20250318 | 092800 | 1242517775 | 35050 | 35050 | 35200 | 35050 | 354 |
| 556 | 20250318 | 092700 | 1230106175 | 35050 | 35000 | 35200 | 34950 | 1203 |
| 557 | 20250318 | 092600 | 1187971675 | 35000 | 35100 | 35250 | 35000 | 1437 |
| 558 | 20250318 | 092500 | 1137556525 | 35100 | 35200 | 35250 | 35050 | 431 |
| 559 | 20250318 | 092400 | 1122437125 | 35050 | 35400 | 35500 | 35050 | 2822 |
| 560 | 20250318 | 092300 | 1022984575 | 35500 | 35550 | 35550 | 35450 | 577 |
| 561 | 20250318 | 092200 | 1002511625 | 35500 | 35600 | 35650 | 35500 | 236 |
| 562 | 20250318 | 092100 | 994116725 | 35650 | 35650 | 35650 | 35450 | 583 |
| 563 | 20250318 | 092000 | 973406675 | 35650 | 35600 | 35650 | 35600 | 243 |
| 564 | 20250318 | 091900 | 964755800 | 35600 | 35600 | 35700 | 35500 | 708 |
| 565 | 20250318 | 091800 | 939539000 | 35650 | 35700 | 35800 | 35350 | 300 |
| 566 | 20250318 | 091700 | 928890700 | 35700 | 35400 | 35700 | 35400 | 163 |
| 567 | 20250318 | 091600 | 923085850 | 35500 | 35350 | 35500 | 35300 | 520 |
| 568 | 20250318 | 091500 | 904675800 | 35450 | 35400 | 35600 | 35300 | 538 |
| 569 | 20250318 | 091400 | 885640100 | 35600 | 35400 | 35700 | 35300 | 815 |
| 570 | 20250318 | 091300 | 856783150 | 35350 | 35400 | 36100 | 35300 | 2029 |
| 571 | 20250318 | 091200 | 784723300 | 35400 | 35350 | 35550 | 35150 | 1505 |
| 572 | 20250318 | 091100 | 731572700 | 35400 | 35150 | 35400 | 35150 | 779 |
| 573 | 20250318 | 091000 | 704074500 | 35150 | 35050 | 35250 | 34950 | 4068 |
| 574 | 20250318 | 090900 | 561593100 | 35050 | 35400 | 35400 | 35050 | 1778 |
| 575 | 20250318 | 090800 | 499052550 | 35400 | 35350 | 35450 | 35200 | 1487 |
| 576 | 20250318 | 090700 | 446506800 | 35350 | 34950 | 35350 | 34950 | 1639 |
| 577 | 20250318 | 090600 | 389159400 | 35050 | 35300 | 35500 | 34950 | 3142 |
| 578 | 20250318 | 090500 | 278784150 | 35250 | 35900 | 35900 | 35250 | 1917 |
| 579 | 20250318 | 090400 | 210514100 | 35900 | 36000 | 36050 | 35800 | 965 |
| 580 | 20250318 | 090300 | 175885800 | 36050 | 36050 | 36100 | 35900 | 1270 |
| 581 | 20250318 | 090200 | 130126450 | 36050 | 36650 | 36650 | 36050 | 1707 |
| 582 | 20250318 | 090100 | 68313900 | 36500 | 36500 | 36700 | 36300 | 568 |
| 583 | 20250318 | 090000 | 47522000 | 36300 | 36100 | 36300 | 36100 | 1315 |