31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 183200 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 23647 |
| 3 | 20250312 | 183100 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20250312 | 183000 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20250312 | 182900 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20250312 | 182800 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20250312 | 182700 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20250312 | 182600 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20250312 | 182500 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20250312 | 182400 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20250312 | 182300 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20250312 | 182200 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20250312 | 182100 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20250312 | 182000 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20250312 | 181900 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20250312 | 181800 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20250312 | 181700 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20250312 | 181600 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20250312 | 181500 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20250312 | 181400 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20250312 | 181300 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20250312 | 181200 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20250312 | 181100 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20250312 | 181000 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20250312 | 180900 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20250312 | 180800 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20250312 | 180700 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20250312 | 180600 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20250312 | 180500 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20250312 | 180400 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20250312 | 180300 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20250312 | 180200 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 23647 |
| 33 | 20250312 | 180100 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20250312 | 180000 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20250312 | 175900 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20250312 | 175800 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20250312 | 175700 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20250312 | 175600 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20250312 | 175500 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20250312 | 175400 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20250312 | 175300 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20250312 | 175200 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20250312 | 175100 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20250312 | 175000 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20250312 | 174900 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20250312 | 174800 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20250312 | 174700 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20250312 | 174600 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20250312 | 174500 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20250312 | 174400 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20250312 | 174300 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20250312 | 174200 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20250312 | 174100 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20250312 | 174000 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20250312 | 173900 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20250312 | 173800 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20250312 | 173700 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20250312 | 173600 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20250312 | 173500 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20250312 | 173400 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20250312 | 173300 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20250312 | 173200 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 23647 |
| 63 | 20250312 | 173100 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20250312 | 173000 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20250312 | 172900 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20250312 | 172800 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20250312 | 172700 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20250312 | 172600 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20250312 | 172500 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20250312 | 172400 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20250312 | 172300 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20250312 | 172200 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20250312 | 172100 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20250312 | 172000 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20250312 | 171900 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20250312 | 171800 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20250312 | 171700 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20250312 | 171600 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20250312 | 171500 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20250312 | 171400 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20250312 | 171300 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20250312 | 171200 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20250312 | 171100 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20250312 | 171000 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20250312 | 170900 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20250312 | 170800 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20250312 | 170700 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20250312 | 170600 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20250312 | 170500 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20250312 | 170400 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20250312 | 170300 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20250312 | 170200 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 23647 |
| 93 | 20250312 | 170100 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20250312 | 170000 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20250312 | 165900 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20250312 | 165800 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20250312 | 165700 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20250312 | 165600 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20250312 | 165500 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20250312 | 165400 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20250312 | 165300 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20250312 | 165200 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20250312 | 165100 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20250312 | 165000 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20250312 | 164900 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20250312 | 164800 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20250312 | 164700 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20250312 | 164600 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20250312 | 164500 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20250312 | 164400 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20250312 | 164300 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20250312 | 164200 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20250312 | 164100 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20250312 | 164000 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20250312 | 163900 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20250312 | 163800 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20250312 | 163700 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20250312 | 163600 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20250312 | 163500 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20250312 | 163400 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20250312 | 163300 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20250312 | 163200 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 23647 |
| 123 | 20250312 | 163100 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20250312 | 163000 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20250312 | 162900 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20250312 | 162800 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20250312 | 162700 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20250312 | 162600 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20250312 | 162500 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20250312 | 162400 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20250312 | 162300 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20250312 | 162200 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20250312 | 162100 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20250312 | 162000 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20250312 | 161900 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20250312 | 161800 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20250312 | 161700 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20250312 | 161600 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20250312 | 161500 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20250312 | 161400 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20250312 | 161300 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20250312 | 161200 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20250312 | 161100 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20250312 | 161000 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20250312 | 160900 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20250312 | 160800 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20250312 | 160700 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20250312 | 160600 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20250312 | 160500 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20250312 | 160400 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20250312 | 160300 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20250312 | 160200 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 23647 |
| 153 | 20250312 | 160100 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20250312 | 160000 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20250312 | 155900 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20250312 | 155800 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20250312 | 155700 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20250312 | 155600 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20250312 | 155500 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20250312 | 155400 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20250312 | 155300 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20250312 | 155200 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20250312 | 155100 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20250312 | 155000 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20250312 | 154900 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20250312 | 154800 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20250312 | 154700 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20250312 | 154600 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20250312 | 154500 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20250312 | 154400 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20250312 | 154300 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20250312 | 154200 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20250312 | 154100 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20250312 | 154000 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20250312 | 153900 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20250312 | 153800 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20250312 | 153700 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20250312 | 153600 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20250312 | 153500 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20250312 | 153400 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20250312 | 153300 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20250312 | 153200 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 23647 |
| 183 | 20250312 | 153100 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20250312 | 153000 | 34268218700 | 33700 | 33700 | 33700 | 33700 | 23647 |
| 185 | 20250312 | 152900 | 33471314800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 186 | 20250312 | 152800 | 33471314800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 187 | 20250312 | 152700 | 33471314800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 188 | 20250312 | 152600 | 33471314800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 189 | 20250312 | 152500 | 33471314800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 190 | 20250312 | 152400 | 33471314800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 191 | 20250312 | 152300 | 33471314800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 192 | 20250312 | 152200 | 33471314800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 193 | 20250312 | 152100 | 33471314800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 194 | 20250312 | 152000 | 33471314800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 195 | 20250312 | 151900 | 33471314800 | 33750 | 33800 | 33800 | 33700 | 3472 |
| 196 | 20250312 | 151800 | 33354065150 | 33800 | 33750 | 33850 | 33750 | 1804 |
| 197 | 20250312 | 151700 | 33293134150 | 33750 | 33750 | 33850 | 33750 | 4810 |
| 198 | 20250312 | 151600 | 33130675900 | 33800 | 33750 | 33800 | 33750 | 2068 |
| 199 | 20250312 | 151500 | 33060804000 | 33800 | 33800 | 33800 | 33750 | 2492 |
| 200 | 20250312 | 151400 | 32976595000 | 33800 | 33850 | 33850 | 33750 | 2658 |
| 201 | 20250312 | 151300 | 32886741450 | 33800 | 33800 | 33900 | 33800 | 3112 |
| 202 | 20250312 | 151200 | 32781389775 | 33900 | 33850 | 33900 | 33800 | 1322 |
| 203 | 20250312 | 151100 | 32736640225 | 33850 | 33800 | 33850 | 33800 | 2146 |
| 204 | 20250312 | 151000 | 32664073225 | 33850 | 33850 | 33900 | 33800 | 2821 |
| 205 | 20250312 | 150900 | 32568587375 | 33850 | 33850 | 33900 | 33850 | 1160 |
| 206 | 20250312 | 150800 | 32529315875 | 33850 | 33850 | 34000 | 33800 | 12806 |
| 207 | 20250312 | 150700 | 32094918525 | 33850 | 33850 | 33850 | 33800 | 1239 |
| 208 | 20250312 | 150600 | 32053019225 | 33800 | 33900 | 33900 | 33800 | 4600 |
| 209 | 20250312 | 150500 | 31897373175 | 33850 | 33800 | 33900 | 33800 | 4018 |
| 210 | 20250312 | 150400 | 31761380125 | 33800 | 33800 | 33800 | 33750 | 1623 |
| 211 | 20250312 | 150300 | 31706542175 | 33750 | 33750 | 33800 | 33700 | 5037 |
| 212 | 20250312 | 150200 | 31536500525 | 33700 | 33650 | 33750 | 33650 | 3458 |
| 213 | 20250312 | 150100 | 31419971550 | 33700 | 33650 | 33700 | 33600 | 4319 |
| 214 | 20250312 | 150000 | 31274647525 | 33600 | 33600 | 33650 | 33600 | 1290 |
| 215 | 20250312 | 145900 | 31231293825 | 33600 | 33600 | 33650 | 33600 | 3114 |
| 216 | 20250312 | 145800 | 31126647225 | 33600 | 33650 | 33650 | 33600 | 1305 |
| 217 | 20250312 | 145700 | 31082780175 | 33650 | 33650 | 33650 | 33600 | 1934 |
| 218 | 20250312 | 145600 | 31017784975 | 33650 | 33600 | 33650 | 33550 | 4238 |
| 219 | 20250312 | 145500 | 30875346425 | 33600 | 33550 | 33650 | 33550 | 6416 |
| 220 | 20250312 | 145400 | 30659774925 | 33550 | 33550 | 33600 | 33550 | 1856 |
| 221 | 20250312 | 145300 | 30597495025 | 33600 | 33600 | 33600 | 33550 | 1960 |
| 222 | 20250312 | 145200 | 30531712775 | 33600 | 33600 | 33650 | 33600 | 2424 |
| 223 | 20250312 | 145100 | 30450261125 | 33600 | 33600 | 33650 | 33600 | 2481 |
| 224 | 20250312 | 145000 | 30366846275 | 33600 | 33600 | 33650 | 33550 | 2179 |
| 225 | 20250312 | 144900 | 30293641625 | 33600 | 33600 | 33650 | 33600 | 1938 |
| 226 | 20250312 | 144800 | 30228520225 | 33600 | 33550 | 33650 | 33550 | 1784 |
| 227 | 20250312 | 144700 | 30168591225 | 33550 | 33600 | 33650 | 33550 | 2847 |
| 228 | 20250312 | 144600 | 30072941925 | 33600 | 33600 | 33650 | 33600 | 2213 |
| 229 | 20250312 | 144500 | 29998560575 | 33600 | 33600 | 33650 | 33600 | 1155 |
| 230 | 20250312 | 144400 | 29959748625 | 33650 | 33600 | 33650 | 33600 | 4728 |
| 231 | 20250312 | 144300 | 29800704025 | 33600 | 33600 | 33650 | 33600 | 2010 |
| 232 | 20250312 | 144200 | 29733160725 | 33600 | 33600 | 33650 | 33600 | 2340 |
| 233 | 20250312 | 144100 | 29654507975 | 33600 | 33550 | 33650 | 33550 | 2606 |
| 234 | 20250312 | 144000 | 29566939125 | 33550 | 33500 | 33600 | 33500 | 3385 |
| 235 | 20250312 | 143900 | 29453420550 | 33500 | 33500 | 33550 | 33500 | 2064 |
| 236 | 20250312 | 143800 | 29384261650 | 33500 | 33500 | 33550 | 33500 | 1763 |
| 237 | 20250312 | 143700 | 29325196950 | 33500 | 33550 | 33550 | 33500 | 1739 |
| 238 | 20250312 | 143600 | 29266929150 | 33500 | 33500 | 33550 | 33500 | 2278 |
| 239 | 20250312 | 143500 | 29190592050 | 33500 | 33450 | 33550 | 33450 | 3421 |
| 240 | 20250312 | 143400 | 29076002050 | 33450 | 33500 | 33600 | 33450 | 5863 |
| 241 | 20250312 | 143300 | 28879585550 | 33500 | 33450 | 33500 | 33450 | 5961 |
| 242 | 20250312 | 143200 | 28680087250 | 33450 | 33450 | 33500 | 33450 | 1802 |
| 243 | 20250312 | 143100 | 28619805775 | 33450 | 33500 | 33500 | 33450 | 2455 |
| 244 | 20250312 | 143000 | 28537677050 | 33500 | 33450 | 33500 | 33450 | 3212 |
| 245 | 20250312 | 142900 | 28430223225 | 33450 | 33450 | 33500 | 33450 | 1297 |
| 246 | 20250312 | 142800 | 28386831100 | 33450 | 33500 | 33550 | 33450 | 3765 |
| 247 | 20250312 | 142700 | 28260800950 | 33500 | 33550 | 33550 | 33500 | 1698 |
| 248 | 20250312 | 142600 | 28203904200 | 33550 | 33500 | 33600 | 33500 | 4702 |
| 249 | 20250312 | 142500 | 28046242600 | 33500 | 33500 | 33550 | 33500 | 2239 |
| 250 | 20250312 | 142400 | 27971206900 | 33500 | 33550 | 33600 | 33500 | 2895 |
| 251 | 20250312 | 142300 | 27874134800 | 33550 | 33600 | 33600 | 33550 | 2287 |
| 252 | 20250312 | 142200 | 27797388300 | 33600 | 33550 | 33600 | 33550 | 1926 |
| 253 | 20250312 | 142100 | 27732767500 | 33550 | 33550 | 33600 | 33500 | 2525 |
| 254 | 20250312 | 142000 | 27648066150 | 33550 | 33550 | 33600 | 33550 | 1362 |
| 255 | 20250312 | 141900 | 27602365150 | 33550 | 33600 | 33600 | 33550 | 1924 |
| 256 | 20250312 | 141800 | 27537787850 | 33550 | 33550 | 33600 | 33550 | 1520 |
| 257 | 20250312 | 141700 | 27486786000 | 33600 | 33550 | 33600 | 33500 | 3654 |
| 258 | 20250312 | 141600 | 27364238950 | 33550 | 33550 | 33550 | 33500 | 1498 |
| 259 | 20250312 | 141500 | 27314046050 | 33500 | 33500 | 33550 | 33500 | 1294 |
| 260 | 20250312 | 141400 | 27270683450 | 33500 | 33500 | 33550 | 33450 | 1699 |
| 261 | 20250312 | 141300 | 27213779350 | 33500 | 33500 | 33550 | 33500 | 3122 |
| 262 | 20250312 | 141200 | 27109186600 | 33500 | 33500 | 33550 | 33500 | 1547 |
| 263 | 20250312 | 141100 | 27057348250 | 33500 | 33500 | 33550 | 33500 | 1335 |
| 264 | 20250312 | 141000 | 27012622550 | 33500 | 33500 | 33550 | 33500 | 1914 |
| 265 | 20250312 | 140900 | 26948499250 | 33500 | 33500 | 33550 | 33500 | 1264 |
| 266 | 20250312 | 140800 | 26906142800 | 33500 | 33500 | 33550 | 33450 | 6031 |
| 267 | 20250312 | 140700 | 26703883100 | 33500 | 33550 | 33550 | 33450 | 1783 |
| 268 | 20250312 | 140600 | 26644149300 | 33500 | 33500 | 33550 | 33500 | 2203 |
| 269 | 20250312 | 140500 | 26570345175 | 33550 | 33500 | 33550 | 33500 | 1667 |
| 270 | 20250312 | 140400 | 26514495175 | 33550 | 33500 | 33550 | 33450 | 1901 |
| 271 | 20250312 | 140300 | 26450798125 | 33500 | 33500 | 33550 | 33500 | 1706 |
| 272 | 20250312 | 140200 | 26393641875 | 33550 | 33500 | 33550 | 33450 | 2058 |
| 273 | 20250312 | 140100 | 26324695450 | 33550 | 33500 | 33600 | 33500 | 3380 |
| 274 | 20250312 | 140000 | 26211342950 | 33500 | 33500 | 33550 | 33450 | 4179 |
| 275 | 20250312 | 135900 | 26071302350 | 33500 | 33550 | 33550 | 33500 | 3763 |
| 276 | 20250312 | 135800 | 25945236425 | 33500 | 33500 | 33600 | 33500 | 1487 |
| 277 | 20250312 | 135700 | 25895388775 | 33500 | 33550 | 33600 | 33500 | 2178 |
| 278 | 20250312 | 135600 | 25822341225 | 33550 | 33550 | 33600 | 33550 | 1084 |
| 279 | 20250312 | 135500 | 25785970925 | 33550 | 33550 | 33600 | 33550 | 1233 |
| 280 | 20250312 | 135400 | 25744597700 | 33600 | 33550 | 33600 | 33500 | 2395 |
| 281 | 20250312 | 135300 | 25664196700 | 33550 | 33550 | 33600 | 33550 | 1455 |
| 282 | 20250312 | 135200 | 25615380700 | 33550 | 33550 | 33600 | 33550 | 1395 |
| 283 | 20250312 | 135100 | 25568576250 | 33550 | 33550 | 33650 | 33550 | 4365 |
| 284 | 20250312 | 135000 | 25421939075 | 33550 | 33550 | 33600 | 33550 | 2234 |
| 285 | 20250312 | 134900 | 25346982575 | 33550 | 33550 | 33600 | 33550 | 1281 |
| 286 | 20250312 | 134800 | 25303998825 | 33550 | 33550 | 33600 | 33550 | 2049 |
| 287 | 20250312 | 134700 | 25235239925 | 33550 | 33550 | 33600 | 33550 | 988 |
| 288 | 20250312 | 134600 | 25202084000 | 33600 | 33600 | 33600 | 33550 | 1622 |
| 289 | 20250312 | 134500 | 25147651450 | 33550 | 33550 | 33600 | 33550 | 1045 |
| 290 | 20250312 | 134400 | 25112573125 | 33550 | 33550 | 33600 | 33550 | 1391 |
| 291 | 20250312 | 134300 | 25065896675 | 33600 | 33600 | 33650 | 33550 | 2051 |
| 292 | 20250312 | 134200 | 24997047125 | 33600 | 33600 | 33650 | 33550 | 2388 |
| 293 | 20250312 | 134100 | 24916836200 | 33650 | 33650 | 33650 | 33600 | 1254 |
| 294 | 20250312 | 134000 | 24874701500 | 33600 | 33600 | 33650 | 33600 | 1488 |
| 295 | 20250312 | 133900 | 24824703550 | 33600 | 33600 | 33650 | 33600 | 1303 |
| 296 | 20250312 | 133800 | 24780918000 | 33600 | 33600 | 33650 | 33600 | 1262 |
| 297 | 20250312 | 133700 | 24738511050 | 33600 | 33600 | 33700 | 33600 | 1199 |
| 298 | 20250312 | 133600 | 24698193050 | 33600 | 33650 | 33700 | 33600 | 1732 |
| 299 | 20250312 | 133500 | 24639953250 | 33650 | 33650 | 33700 | 33650 | 3175 |
| 300 | 20250312 | 133400 | 24533037400 | 33650 | 33700 | 33700 | 33650 | 1409 |
| 301 | 20250312 | 133300 | 24485618750 | 33650 | 33650 | 33700 | 33650 | 1910 |
| 302 | 20250312 | 133200 | 24421342650 | 33650 | 33650 | 33700 | 33650 | 705 |
| 303 | 20250312 | 133100 | 24397618200 | 33650 | 33650 | 33700 | 33650 | 2653 |
| 304 | 20250312 | 133000 | 24308326300 | 33650 | 33550 | 33650 | 33550 | 6052 |
| 305 | 20250312 | 132900 | 24105026200 | 33600 | 33550 | 33600 | 33550 | 932 |
| 306 | 20250312 | 132800 | 24073756800 | 33550 | 33550 | 33600 | 33550 | 1736 |
| 307 | 20250312 | 132700 | 24015511100 | 33550 | 33500 | 33600 | 33500 | 3447 |
| 308 | 20250312 | 132600 | 23899879900 | 33500 | 33500 | 33550 | 33500 | 996 |
| 309 | 20250312 | 132500 | 23866513000 | 33500 | 33500 | 33550 | 33500 | 2665 |
| 310 | 20250312 | 132400 | 23777223975 | 33550 | 33550 | 33550 | 33500 | 5660 |
| 311 | 20250312 | 132300 | 23587479475 | 33550 | 33500 | 33550 | 33500 | 4181 |
| 312 | 20250312 | 132200 | 23447399475 | 33550 | 33500 | 33550 | 33500 | 3026 |
| 313 | 20250312 | 132100 | 23345973600 | 33550 | 33550 | 33600 | 33500 | 3495 |
| 314 | 20250312 | 132000 | 23228839650 | 33550 | 33550 | 33600 | 33550 | 4976 |
| 315 | 20250312 | 131900 | 23061884775 | 33550 | 33550 | 33600 | 33550 | 5454 |
| 316 | 20250312 | 131800 | 22878897375 | 33550 | 33600 | 33650 | 33550 | 12397 |
| 317 | 20250312 | 131700 | 22462447925 | 33600 | 33650 | 33650 | 33600 | 1394 |
| 318 | 20250312 | 131600 | 22415575675 | 33600 | 33650 | 33700 | 33600 | 5496 |
| 319 | 20250312 | 131500 | 22230639575 | 33650 | 33650 | 33700 | 33650 | 3213 |
| 320 | 20250312 | 131400 | 22122521275 | 33650 | 33600 | 33700 | 33600 | 1275 |
| 321 | 20250312 | 131300 | 22079625950 | 33600 | 33650 | 33700 | 33600 | 3459 |
| 322 | 20250312 | 131200 | 21963304950 | 33700 | 33650 | 33700 | 33650 | 1644 |
| 323 | 20250312 | 131100 | 21907981150 | 33650 | 33650 | 33700 | 33650 | 1278 |
| 324 | 20250312 | 131000 | 21864975500 | 33650 | 33650 | 33700 | 33650 | 1969 |
| 325 | 20250312 | 130900 | 21798691925 | 33650 | 33650 | 33700 | 33650 | 914 |
| 326 | 20250312 | 130800 | 21767934725 | 33650 | 33700 | 33700 | 33650 | 1023 |
| 327 | 20250312 | 130700 | 21733510625 | 33650 | 33650 | 33700 | 33650 | 6032 |
| 328 | 20250312 | 130600 | 21530301225 | 33650 | 33650 | 33700 | 33650 | 1669 |
| 329 | 20250312 | 130500 | 21474133025 | 33700 | 33650 | 33700 | 33600 | 8613 |
| 330 | 20250312 | 130400 | 21184301725 | 33700 | 33650 | 33700 | 33600 | 3078 |
| 331 | 20250312 | 130300 | 21080702925 | 33650 | 33650 | 33700 | 33650 | 2081 |
| 332 | 20250312 | 130200 | 21010674925 | 33650 | 33650 | 33700 | 33650 | 1236 |
| 333 | 20250312 | 130100 | 20969075275 | 33650 | 33700 | 33700 | 33650 | 1711 |
| 334 | 20250312 | 130000 | 20911499375 | 33650 | 33700 | 33700 | 33650 | 1610 |
| 335 | 20250312 | 125900 | 20857312825 | 33650 | 33700 | 33700 | 33650 | 2026 |
| 336 | 20250312 | 125800 | 20789129325 | 33650 | 33700 | 33700 | 33650 | 2236 |
| 337 | 20250312 | 125700 | 20713879375 | 33650 | 33675 | 33700 | 33650 | 5930 |
| 338 | 20250312 | 125600 | 20514319300 | 33650 | 33650 | 33700 | 33650 | 1518 |
| 339 | 20250312 | 125500 | 20463230425 | 33650 | 33700 | 33700 | 33650 | 1331 |
| 340 | 20250312 | 125400 | 20418436775 | 33650 | 33700 | 33700 | 33650 | 1057 |
| 341 | 20250312 | 125300 | 20382852425 | 33700 | 33650 | 33700 | 33650 | 2074 |
| 342 | 20250312 | 125200 | 20313051875 | 33700 | 33750 | 33750 | 33650 | 4287 |
| 343 | 20250312 | 125100 | 20168612325 | 33700 | 33700 | 33750 | 33700 | 969 |
| 344 | 20250312 | 125000 | 20135954925 | 33700 | 33700 | 33750 | 33700 | 1725 |
| 345 | 20250312 | 124900 | 20077821125 | 33750 | 33750 | 33800 | 33700 | 1264 |
| 346 | 20250312 | 124800 | 20035179275 | 33750 | 33700 | 33750 | 33700 | 1982 |
| 347 | 20250312 | 124700 | 19968326925 | 33700 | 33700 | 33750 | 33700 | 4023 |
| 348 | 20250312 | 124600 | 19832658925 | 33750 | 33700 | 33750 | 33700 | 1003 |
| 349 | 20250312 | 124500 | 19798852975 | 33700 | 33700 | 33750 | 33700 | 1256 |
| 350 | 20250312 | 124400 | 19756525025 | 33750 | 33700 | 33750 | 33700 | 843 |
| 351 | 20250312 | 124300 | 19728108625 | 33700 | 33700 | 33750 | 33700 | 2780 |
| 352 | 20250312 | 124200 | 19634417375 | 33700 | 33700 | 33750 | 33700 | 2299 |
| 353 | 20250312 | 124100 | 19556935400 | 33700 | 33750 | 33750 | 33700 | 1470 |
| 354 | 20250312 | 124000 | 19507389300 | 33700 | 33725 | 33750 | 33700 | 1316 |
| 355 | 20250312 | 123900 | 19463034575 | 33700 | 33750 | 33750 | 33700 | 1208 |
| 356 | 20250312 | 123800 | 19422319600 | 33700 | 33700 | 33800 | 33700 | 1072 |
| 357 | 20250312 | 123700 | 19386169350 | 33750 | 33750 | 33850 | 33650 | 2469 |
| 358 | 20250312 | 123600 | 19302855200 | 33700 | 33700 | 33800 | 33700 | 5622 |
| 359 | 20250312 | 123500 | 19113284700 | 33700 | 33700 | 33750 | 33700 | 4918 |
| 360 | 20250312 | 123400 | 18947537100 | 33725 | 33750 | 33750 | 33700 | 1368 |
| 361 | 20250312 | 123300 | 18901428475 | 33700 | 33700 | 33750 | 33700 | 2708 |
| 362 | 20250312 | 123200 | 18810168600 | 33700 | 33750 | 33750 | 33700 | 2693 |
| 363 | 20250312 | 123100 | 18719410500 | 33700 | 33750 | 33750 | 33700 | 847 |
| 364 | 20250312 | 123000 | 18690855625 | 33750 | 33700 | 33750 | 33700 | 1695 |
| 365 | 20250312 | 122900 | 18633712775 | 33700 | 33750 | 33800 | 33700 | 1900 |
| 366 | 20250312 | 122800 | 18569616825 | 33800 | 33750 | 33800 | 33700 | 679 |
| 367 | 20250312 | 122700 | 18546710900 | 33750 | 33800 | 33800 | 33700 | 2390 |
| 368 | 20250312 | 122600 | 18466042700 | 33750 | 33800 | 33800 | 33750 | 591 |
| 369 | 20250312 | 122500 | 18446083100 | 33800 | 33800 | 33850 | 33800 | 1354 |
| 370 | 20250312 | 122400 | 18400315100 | 33800 | 33750 | 33800 | 33750 | 2282 |
| 371 | 20250312 | 122300 | 18323254850 | 33750 | 33750 | 33800 | 33750 | 1827 |
| 372 | 20250312 | 122200 | 18261577250 | 33800 | 33800 | 33850 | 33750 | 1287 |
| 373 | 20250312 | 122100 | 18218118350 | 33800 | 33750 | 33850 | 33750 | 2306 |
| 374 | 20250312 | 122000 | 18140194100 | 33750 | 33750 | 33800 | 33750 | 1796 |
| 375 | 20250312 | 121900 | 18079575550 | 33750 | 33800 | 33800 | 33750 | 1786 |
| 376 | 20250312 | 121800 | 18019289800 | 33750 | 33750 | 33800 | 33750 | 749 |
| 377 | 20250312 | 121700 | 17994007700 | 33800 | 33750 | 33800 | 33750 | 1751 |
| 378 | 20250312 | 121600 | 17934880550 | 33750 | 33750 | 33800 | 33750 | 1062 |
| 379 | 20250312 | 121500 | 17899023850 | 33750 | 33800 | 33800 | 33750 | 1286 |
| 380 | 20250312 | 121400 | 17855617350 | 33800 | 33750 | 33800 | 33700 | 1690 |
| 381 | 20250312 | 121300 | 17798568000 | 33750 | 33750 | 33800 | 33700 | 2858 |
| 382 | 20250312 | 121200 | 17702112350 | 33750 | 33800 | 33800 | 33750 | 3283 |
| 383 | 20250312 | 121100 | 17591307750 | 33750 | 33750 | 33800 | 33750 | 2503 |
| 384 | 20250312 | 121000 | 17506821400 | 33800 | 33800 | 33850 | 33750 | 4531 |
| 385 | 20250312 | 120900 | 17353692300 | 33850 | 33850 | 33850 | 33800 | 1273 |
| 386 | 20250312 | 120800 | 17310660250 | 33850 | 33800 | 33850 | 33750 | 1276 |
| 387 | 20250312 | 120700 | 17267508100 | 33800 | 33800 | 33850 | 33750 | 1954 |
| 388 | 20250312 | 120600 | 17201508850 | 33800 | 33900 | 33900 | 33800 | 1766 |
| 389 | 20250312 | 120500 | 17141804200 | 33800 | 33800 | 33850 | 33750 | 2132 |
| 390 | 20250312 | 120400 | 17069675650 | 33800 | 33800 | 33850 | 33800 | 1540 |
| 391 | 20250312 | 120300 | 17017619750 | 33800 | 33850 | 33850 | 33800 | 1404 |
| 392 | 20250312 | 120200 | 16970160450 | 33850 | 33800 | 33850 | 33800 | 1123 |
| 393 | 20250312 | 120100 | 16932201800 | 33800 | 33800 | 33850 | 33800 | 1938 |
| 394 | 20250312 | 120000 | 16866694450 | 33850 | 33850 | 33900 | 33850 | 1280 |
| 395 | 20250312 | 115900 | 16823362400 | 33850 | 33875 | 33900 | 33850 | 1141 |
| 396 | 20250312 | 115800 | 16784734275 | 33900 | 33800 | 33900 | 33750 | 3946 |
| 397 | 20250312 | 115700 | 16651212125 | 33850 | 33800 | 33850 | 33750 | 2167 |
| 398 | 20250312 | 115600 | 16577970875 | 33750 | 33800 | 33850 | 33750 | 1992 |
| 399 | 20250312 | 115500 | 16510638425 | 33850 | 33850 | 33850 | 33800 | 1811 |
| 400 | 20250312 | 115400 | 16449424375 | 33800 | 33800 | 33850 | 33750 | 2179 |
| 401 | 20250312 | 115300 | 16375780525 | 33800 | 33800 | 33850 | 33750 | 3288 |
| 402 | 20250312 | 115200 | 16264652675 | 33800 | 33800 | 33850 | 33750 | 6278 |
| 403 | 20250312 | 115100 | 16052459325 | 33800 | 33800 | 33850 | 33800 | 2560 |
| 404 | 20250312 | 115000 | 15965915275 | 33800 | 33800 | 33850 | 33800 | 1248 |
| 405 | 20250312 | 114900 | 15923722375 | 33800 | 33850 | 33900 | 33800 | 1832 |
| 406 | 20250312 | 114800 | 15861710825 | 33850 | 33800 | 33950 | 33800 | 2884 |
| 407 | 20250312 | 114700 | 15764011900 | 33800 | 33850 | 33850 | 33800 | 1455 |
| 408 | 20250312 | 114600 | 15714810600 | 33900 | 33850 | 33950 | 33800 | 6523 |
| 409 | 20250312 | 114500 | 15493900850 | 33900 | 33850 | 33900 | 33850 | 1382 |
| 410 | 20250312 | 114400 | 15447111775 | 33850 | 33900 | 33950 | 33850 | 1436 |
| 411 | 20250312 | 114300 | 15398475325 | 33900 | 33950 | 33950 | 33850 | 1598 |
| 412 | 20250312 | 114200 | 15344313975 | 33900 | 33900 | 33950 | 33900 | 1294 |
| 413 | 20250312 | 114100 | 15300445300 | 33900 | 33900 | 33950 | 33850 | 1922 |
| 414 | 20250312 | 114000 | 15235253225 | 33900 | 33950 | 33950 | 33900 | 1222 |
| 415 | 20250312 | 113900 | 15193824875 | 33950 | 33900 | 33950 | 33850 | 2987 |
| 416 | 20250312 | 113800 | 15092534325 | 33900 | 33900 | 34000 | 33850 | 3194 |
| 417 | 20250312 | 113700 | 14984211075 | 33950 | 33900 | 34000 | 33850 | 2851 |
| 418 | 20250312 | 113600 | 14887458125 | 33950 | 33925 | 33950 | 33850 | 3362 |
| 419 | 20250312 | 113500 | 14773487525 | 33900 | 33900 | 34000 | 33900 | 7817 |
| 420 | 20250312 | 113400 | 14508459725 | 33950 | 34000 | 34050 | 33900 | 11745 |
| 421 | 20250312 | 113300 | 14109499675 | 34000 | 34000 | 34050 | 34000 | 7900 |
| 422 | 20250312 | 113200 | 13840864950 | 34000 | 34000 | 34050 | 34000 | 1201 |
| 423 | 20250312 | 113100 | 13800022500 | 34050 | 34050 | 34100 | 34000 | 1103 |
| 424 | 20250312 | 113000 | 13762490850 | 34100 | 34050 | 34100 | 34000 | 2246 |
| 425 | 20250312 | 112900 | 13686026200 | 34050 | 34050 | 34100 | 34050 | 717 |
| 426 | 20250312 | 112800 | 13661609850 | 34100 | 34100 | 34100 | 34050 | 1219 |
| 427 | 20250312 | 112700 | 13620090850 | 34050 | 34100 | 34150 | 34050 | 1875 |
| 428 | 20250312 | 112600 | 13556185150 | 34100 | 34100 | 34150 | 34100 | 656 |
| 429 | 20250312 | 112500 | 13533808650 | 34100 | 34050 | 34150 | 34050 | 1742 |
| 430 | 20250312 | 112400 | 13474426350 | 34100 | 34100 | 34100 | 34050 | 2868 |
| 431 | 20250312 | 112300 | 13376766100 | 34100 | 34050 | 34100 | 34050 | 1136 |
| 432 | 20250312 | 112200 | 13338069100 | 34050 | 34100 | 34100 | 34050 | 1229 |
| 433 | 20250312 | 112100 | 13296206300 | 34100 | 34050 | 34100 | 34050 | 1328 |
| 434 | 20250312 | 112000 | 13250967550 | 34100 | 34100 | 34150 | 34050 | 1645 |
| 435 | 20250312 | 111900 | 13194917600 | 34050 | 34050 | 34150 | 34050 | 1533 |
| 436 | 20250312 | 111800 | 13142677600 | 34050 | 34100 | 34100 | 34050 | 857 |
| 437 | 20250312 | 111700 | 13113477200 | 34050 | 34150 | 34150 | 34050 | 1481 |
| 438 | 20250312 | 111600 | 13063015250 | 34150 | 34100 | 34150 | 34050 | 1510 |
| 439 | 20250312 | 111500 | 13011517400 | 34100 | 34100 | 34150 | 34050 | 3253 |
| 440 | 20250312 | 111400 | 12900677050 | 34100 | 34100 | 34150 | 34050 | 1499 |
| 441 | 20250312 | 111300 | 12849570000 | 34125 | 34150 | 34150 | 34050 | 1011 |
| 442 | 20250312 | 111200 | 12815106950 | 34150 | 34100 | 34150 | 34050 | 1612 |
| 443 | 20250312 | 111100 | 12760158450 | 34100 | 34050 | 34150 | 34050 | 3032 |
| 444 | 20250312 | 111000 | 12656769250 | 34100 | 34100 | 34100 | 34050 | 3745 |
| 445 | 20250312 | 110900 | 12529225400 | 34050 | 34100 | 34100 | 34050 | 1832 |
| 446 | 20250312 | 110800 | 12466797500 | 34050 | 34075 | 34150 | 34050 | 1703 |
| 447 | 20250312 | 110700 | 12408757950 | 34050 | 34150 | 34150 | 34050 | 1872 |
| 448 | 20250312 | 110600 | 12344934100 | 34100 | 34100 | 34150 | 34100 | 1090 |
| 449 | 20250312 | 110500 | 12307758550 | 34100 | 34100 | 34150 | 34100 | 544 |
| 450 | 20250312 | 110400 | 12289206275 | 34100 | 34100 | 34150 | 34100 | 2700 |
| 451 | 20250312 | 110300 | 12197128975 | 34150 | 34150 | 34150 | 34100 | 570 |
| 452 | 20250312 | 110200 | 12177684675 | 34150 | 34150 | 34200 | 34100 | 4885 |
| 453 | 20250312 | 110100 | 12010974775 | 34150 | 34150 | 34200 | 34150 | 1382 |
| 454 | 20250312 | 110000 | 11963773075 | 34150 | 34150 | 34200 | 34150 | 1362 |
| 455 | 20250312 | 105900 | 11917220425 | 34150 | 34150 | 34200 | 34150 | 1391 |
| 456 | 20250312 | 105800 | 11869707375 | 34150 | 34150 | 34200 | 34150 | 871 |
| 457 | 20250312 | 105700 | 11839955375 | 34150 | 34150 | 34200 | 34150 | 2038 |
| 458 | 20250312 | 105600 | 11770304475 | 34200 | 34150 | 34200 | 34150 | 2788 |
| 459 | 20250312 | 105500 | 11675038325 | 34150 | 34150 | 34200 | 34150 | 750 |
| 460 | 20250312 | 105400 | 11649415875 | 34150 | 34100 | 34250 | 34100 | 6033 |
| 461 | 20250312 | 105300 | 11443142275 | 34100 | 34100 | 34150 | 34050 | 3063 |
| 462 | 20250312 | 105200 | 11338687725 | 34150 | 34100 | 34200 | 34100 | 906 |
| 463 | 20250312 | 105100 | 11307772600 | 34100 | 34100 | 34200 | 34100 | 1901 |
| 464 | 20250312 | 105000 | 11242903450 | 34150 | 34150 | 34200 | 34150 | 1107 |
| 465 | 20250312 | 104900 | 11205093600 | 34150 | 34150 | 34200 | 34150 | 910 |
| 466 | 20250312 | 104800 | 11174012550 | 34150 | 34100 | 34200 | 34100 | 1154 |
| 467 | 20250312 | 104700 | 11134638150 | 34100 | 34200 | 34250 | 34100 | 3703 |
| 468 | 20250312 | 104600 | 11008247500 | 34200 | 34150 | 34250 | 34150 | 1320 |
| 469 | 20250312 | 104500 | 10963154350 | 34150 | 34250 | 34250 | 34150 | 1265 |
| 470 | 20250312 | 104400 | 10919921450 | 34200 | 34200 | 34250 | 34200 | 2986 |
| 471 | 20250312 | 104300 | 10817795750 | 34200 | 34200 | 34250 | 34200 | 1383 |
| 472 | 20250312 | 104200 | 10770487125 | 34200 | 34200 | 34250 | 34200 | 2324 |
| 473 | 20250312 | 104100 | 10690995725 | 34200 | 34200 | 34250 | 34200 | 1181 |
| 474 | 20250312 | 104000 | 10650598725 | 34200 | 34200 | 34250 | 34200 | 1810 |
| 475 | 20250312 | 103900 | 10588663025 | 34250 | 34250 | 34250 | 34200 | 1492 |
| 476 | 20250312 | 103800 | 10537629375 | 34200 | 34200 | 34250 | 34150 | 4062 |
| 477 | 20250312 | 103700 | 10398745325 | 34150 | 34200 | 34200 | 34150 | 2303 |
| 478 | 20250312 | 103600 | 10320092525 | 34150 | 34150 | 34200 | 34150 | 1367 |
| 479 | 20250312 | 103500 | 10273393375 | 34150 | 34200 | 34250 | 34150 | 1414 |
| 480 | 20250312 | 103400 | 10225065625 | 34250 | 34200 | 34250 | 34150 | 2157 |
| 481 | 20250312 | 103300 | 10151291725 | 34200 | 34250 | 34250 | 34200 | 3405 |
| 482 | 20250312 | 103200 | 10034819225 | 34250 | 34250 | 34300 | 34200 | 1344 |
| 483 | 20250312 | 103100 | 9988837425 | 34200 | 34250 | 34300 | 34200 | 5007 |
| 484 | 20250312 | 103000 | 9817384875 | 34250 | 34300 | 34300 | 34250 | 5923 |
| 485 | 20250312 | 102900 | 9614285150 | 34300 | 34300 | 34350 | 34300 | 1211 |
| 486 | 20250312 | 102800 | 9572740500 | 34350 | 34350 | 34350 | 34300 | 1899 |
| 487 | 20250312 | 102700 | 9507585350 | 34350 | 34350 | 34400 | 34300 | 4203 |
| 488 | 20250312 | 102600 | 9363218525 | 34400 | 34350 | 34400 | 34350 | 450 |
| 489 | 20250312 | 102500 | 9347755650 | 34350 | 34400 | 34400 | 34350 | 760 |
| 490 | 20250312 | 102400 | 9321633650 | 34350 | 34400 | 34450 | 34350 | 1099 |
| 491 | 20250312 | 102300 | 9283863225 | 34400 | 34350 | 34450 | 34350 | 685 |
| 492 | 20250312 | 102200 | 9260315125 | 34400 | 34350 | 34400 | 34300 | 1915 |
| 493 | 20250312 | 102100 | 9194452825 | 34350 | 34350 | 34450 | 34300 | 4817 |
| 494 | 20250312 | 102000 | 9028974125 | 34350 | 34400 | 34450 | 34350 | 3903 |
| 495 | 20250312 | 101900 | 8894744225 | 34400 | 34400 | 34450 | 34400 | 876 |
| 496 | 20250312 | 101800 | 8864603525 | 34400 | 34450 | 34450 | 34400 | 539 |
| 497 | 20250312 | 101700 | 8846056775 | 34500 | 34450 | 34500 | 34350 | 972 |
| 498 | 20250312 | 101600 | 8812620225 | 34450 | 34450 | 34500 | 34400 | 617 |
| 499 | 20250312 | 101500 | 8791384725 | 34500 | 34400 | 34500 | 34400 | 1306 |
| 500 | 20250312 | 101400 | 8746422325 | 34450 | 34450 | 34500 | 34400 | 2300 |
| 501 | 20250312 | 101300 | 8667199175 | 34400 | 34450 | 34500 | 34400 | 542 |
| 502 | 20250312 | 101200 | 8648527125 | 34400 | 34450 | 34450 | 34400 | 880 |
| 503 | 20250312 | 101100 | 8618226725 | 34450 | 34400 | 34500 | 34350 | 3292 |
| 504 | 20250312 | 101000 | 8504836775 | 34350 | 34450 | 34550 | 34350 | 5818 |
| 505 | 20250312 | 100900 | 8304508925 | 34450 | 34450 | 34500 | 34450 | 1877 |
| 506 | 20250312 | 100800 | 8239820525 | 34450 | 34500 | 34500 | 34450 | 718 |
| 507 | 20250312 | 100700 | 8215063350 | 34450 | 34500 | 34550 | 34450 | 2526 |
| 508 | 20250312 | 100600 | 8128009425 | 34450 | 34500 | 34550 | 34450 | 513 |
| 509 | 20250312 | 100500 | 8110309025 | 34550 | 34500 | 34550 | 34450 | 1615 |
| 510 | 20250312 | 100400 | 8054586600 | 34550 | 34500 | 34550 | 34500 | 778 |
| 511 | 20250312 | 100300 | 8027739350 | 34500 | 34500 | 34550 | 34500 | 764 |
| 512 | 20250312 | 100200 | 8001375750 | 34500 | 34500 | 34550 | 34500 | 589 |
| 513 | 20250312 | 100100 | 7981049850 | 34550 | 34500 | 34550 | 34450 | 1476 |
| 514 | 20250312 | 100000 | 7930122700 | 34500 | 34450 | 34550 | 34450 | 3760 |
| 515 | 20250312 | 095900 | 7800405050 | 34450 | 34400 | 34500 | 34350 | 2390 |
| 516 | 20250312 | 095800 | 7718082300 | 34350 | 34400 | 34400 | 34350 | 784 |
| 517 | 20250312 | 095700 | 7691132050 | 34350 | 34350 | 34400 | 34350 | 981 |
| 518 | 20250312 | 095600 | 7657417350 | 34400 | 34400 | 34500 | 34350 | 3917 |
| 519 | 20250312 | 095500 | 7522675600 | 34450 | 34450 | 34450 | 34400 | 1997 |
| 520 | 20250312 | 095400 | 7453891050 | 34450 | 34500 | 34500 | 34400 | 942 |
| 521 | 20250312 | 095300 | 7421446225 | 34450 | 34450 | 34500 | 34450 | 1656 |
| 522 | 20250312 | 095200 | 7364332825 | 34500 | 34400 | 34500 | 34400 | 577 |
| 523 | 20250312 | 095100 | 7344455175 | 34500 | 34350 | 34500 | 34350 | 4554 |
| 524 | 20250312 | 095000 | 7187760775 | 34400 | 34350 | 34400 | 34350 | 958 |
| 525 | 20250312 | 094900 | 7154832475 | 34400 | 34350 | 34400 | 34350 | 976 |
| 526 | 20250312 | 094800 | 7121299925 | 34400 | 34400 | 34400 | 34300 | 630 |
| 527 | 20250312 | 094700 | 7099648875 | 34400 | 34400 | 34400 | 34300 | 1904 |
| 528 | 20250312 | 094600 | 7034250475 | 34400 | 34400 | 34400 | 34350 | 1402 |
| 529 | 20250312 | 094500 | 6986063225 | 34500 | 34400 | 34500 | 34350 | 4303 |
| 530 | 20250312 | 094400 | 6838116625 | 34400 | 34450 | 34500 | 34350 | 1820 |
| 531 | 20250312 | 094300 | 6775462375 | 34450 | 34400 | 34500 | 34350 | 1744 |
| 532 | 20250312 | 094200 | 6715443275 | 34400 | 34400 | 34450 | 34400 | 1544 |
| 533 | 20250312 | 094100 | 6662303225 | 34400 | 34300 | 34450 | 34300 | 4959 |
| 534 | 20250312 | 094000 | 6491932425 | 34350 | 34450 | 34500 | 34300 | 4067 |
| 535 | 20250312 | 093900 | 6352025450 | 34450 | 34450 | 34500 | 34450 | 326 |
| 536 | 20250312 | 093800 | 6340790500 | 34450 | 34450 | 34500 | 34400 | 488 |
| 537 | 20250312 | 093700 | 6323978100 | 34450 | 34400 | 34450 | 34400 | 1197 |
| 538 | 20250312 | 093600 | 6282778500 | 34400 | 34350 | 34500 | 34350 | 2217 |
| 539 | 20250312 | 093500 | 6206483500 | 34350 | 34450 | 34450 | 34350 | 2042 |
| 540 | 20250312 | 093400 | 6136186350 | 34450 | 34400 | 34500 | 34350 | 2202 |
| 541 | 20250312 | 093300 | 6060396300 | 34400 | 34450 | 34500 | 34400 | 726 |
| 542 | 20250312 | 093200 | 6035405100 | 34450 | 34500 | 34550 | 34400 | 791 |
| 543 | 20250312 | 093100 | 6008140500 | 34500 | 34450 | 34500 | 34350 | 1935 |
| 544 | 20250312 | 093000 | 5941553150 | 34500 | 34400 | 34500 | 34400 | 1175 |
| 545 | 20250312 | 092900 | 5901093300 | 34400 | 34350 | 34500 | 34300 | 3580 |
| 546 | 20250312 | 092800 | 5777973700 | 34350 | 34300 | 34350 | 34250 | 3902 |
| 547 | 20250312 | 092700 | 5644136750 | 34300 | 34350 | 34350 | 34300 | 2714 |
| 548 | 20250312 | 092600 | 5551018800 | 34350 | 34400 | 34450 | 34300 | 3564 |
| 549 | 20250312 | 092500 | 5428587150 | 34400 | 34400 | 34500 | 34350 | 3096 |
| 550 | 20250312 | 092400 | 5321973350 | 34400 | 34450 | 34500 | 34400 | 3291 |
| 551 | 20250312 | 092300 | 5208701150 | 34500 | 34500 | 34550 | 34450 | 1963 |
| 552 | 20250312 | 092200 | 5140997100 | 34550 | 34450 | 34550 | 34400 | 2359 |
| 553 | 20250312 | 092100 | 5059712500 | 34450 | 34500 | 34500 | 34450 | 772 |
| 554 | 20250312 | 092000 | 5033112725 | 34450 | 34550 | 34550 | 34450 | 16794 |
| 555 | 20250312 | 091900 | 4453881075 | 34550 | 34550 | 34600 | 34500 | 2305 |
| 556 | 20250312 | 091800 | 4374315175 | 34600 | 34600 | 34650 | 34550 | 2703 |
| 557 | 20250312 | 091700 | 4280691225 | 34600 | 34550 | 34650 | 34550 | 1007 |
| 558 | 20250312 | 091600 | 4245862725 | 34500 | 34600 | 34600 | 34500 | 1737 |
| 559 | 20250312 | 091500 | 4185817850 | 34600 | 34500 | 34625 | 34500 | 2856 |
| 560 | 20250312 | 091400 | 4087093800 | 34500 | 34650 | 34650 | 34400 | 17287 |
| 561 | 20250312 | 091300 | 3491239375 | 34600 | 34550 | 34625 | 34550 | 863 |
| 562 | 20250312 | 091200 | 3461400425 | 34600 | 34500 | 34600 | 34500 | 4948 |
| 563 | 20250312 | 091100 | 3290336125 | 34500 | 34450 | 34500 | 34450 | 495 |
| 564 | 20250312 | 091000 | 3273262175 | 34450 | 34400 | 34500 | 34400 | 1300 |
| 565 | 20250312 | 090900 | 3228484450 | 34450 | 34350 | 34450 | 34350 | 902 |
| 566 | 20250312 | 090800 | 3197468250 | 34350 | 34500 | 34500 | 34300 | 3636 |
| 567 | 20250312 | 090700 | 3072564150 | 34500 | 34750 | 34750 | 34300 | 11888 |
| 568 | 20250312 | 090600 | 2661823350 | 34750 | 34800 | 34850 | 34700 | 4984 |
| 569 | 20250312 | 090500 | 2488619975 | 34850 | 34800 | 35000 | 34750 | 17657 |
| 570 | 20250312 | 090400 | 1872842800 | 34800 | 34750 | 34800 | 34700 | 5762 |
| 571 | 20250312 | 090300 | 1672456300 | 34800 | 34750 | 34800 | 34650 | 9582 |
| 572 | 20250312 | 090200 | 1339713025 | 34750 | 34400 | 34750 | 34350 | 10502 |
| 573 | 20250312 | 090100 | 976340425 | 34350 | 34450 | 34450 | 34250 | 9530 |
| 574 | 20250312 | 090000 | 649045350 | 34500 | 34350 | 34600 | 34350 | 18852 |