31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 183200 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 29225 |
| 3 | 20250327 | 183100 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 4 | 20250327 | 183000 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 5 | 20250327 | 182900 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 6 | 20250327 | 182800 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 7 | 20250327 | 182700 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 8 | 20250327 | 182600 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 9 | 20250327 | 182500 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 10 | 20250327 | 182400 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 11 | 20250327 | 182300 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 12 | 20250327 | 182200 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 13 | 20250327 | 182100 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 14 | 20250327 | 182000 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 15 | 20250327 | 181900 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 16 | 20250327 | 181800 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 17 | 20250327 | 181700 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 18 | 20250327 | 181600 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 19 | 20250327 | 181500 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 20 | 20250327 | 181400 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 21 | 20250327 | 181300 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 22 | 20250327 | 181200 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 23 | 20250327 | 181100 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 24 | 20250327 | 181000 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 25 | 20250327 | 180900 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 26 | 20250327 | 180800 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 27 | 20250327 | 180700 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 28 | 20250327 | 180600 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 29 | 20250327 | 180500 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 30 | 20250327 | 180400 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 31 | 20250327 | 180300 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 32 | 20250327 | 180200 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 29225 |
| 33 | 20250327 | 180100 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 34 | 20250327 | 180000 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 35 | 20250327 | 175900 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 36 | 20250327 | 175800 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 37 | 20250327 | 175700 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 38 | 20250327 | 175600 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 39 | 20250327 | 175500 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 40 | 20250327 | 175400 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 41 | 20250327 | 175300 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 42 | 20250327 | 175200 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 43 | 20250327 | 175100 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 44 | 20250327 | 175000 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 45 | 20250327 | 174900 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 46 | 20250327 | 174800 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 47 | 20250327 | 174700 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 48 | 20250327 | 174600 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 49 | 20250327 | 174500 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 50 | 20250327 | 174400 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 51 | 20250327 | 174300 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 52 | 20250327 | 174200 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 53 | 20250327 | 174100 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 54 | 20250327 | 174000 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 55 | 20250327 | 173900 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 56 | 20250327 | 173800 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 57 | 20250327 | 173700 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 58 | 20250327 | 173600 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 59 | 20250327 | 173500 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 60 | 20250327 | 173400 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 61 | 20250327 | 173300 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 62 | 20250327 | 173200 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 29225 |
| 63 | 20250327 | 173100 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 64 | 20250327 | 173000 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 65 | 20250327 | 172900 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 66 | 20250327 | 172800 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 67 | 20250327 | 172700 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 68 | 20250327 | 172600 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 69 | 20250327 | 172500 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 70 | 20250327 | 172400 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 71 | 20250327 | 172300 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 72 | 20250327 | 172200 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 73 | 20250327 | 172100 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 74 | 20250327 | 172000 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 75 | 20250327 | 171900 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 76 | 20250327 | 171800 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 77 | 20250327 | 171700 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 78 | 20250327 | 171600 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 79 | 20250327 | 171500 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 80 | 20250327 | 171400 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 81 | 20250327 | 171300 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 82 | 20250327 | 171200 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 83 | 20250327 | 171100 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 84 | 20250327 | 171000 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 85 | 20250327 | 170900 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 86 | 20250327 | 170800 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 87 | 20250327 | 170700 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 88 | 20250327 | 170600 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 89 | 20250327 | 170500 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 90 | 20250327 | 170400 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 91 | 20250327 | 170300 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 92 | 20250327 | 170200 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 29225 |
| 93 | 20250327 | 170100 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 94 | 20250327 | 170000 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 95 | 20250327 | 165900 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 96 | 20250327 | 165800 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 97 | 20250327 | 165700 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 98 | 20250327 | 165600 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 99 | 20250327 | 165500 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 100 | 20250327 | 165400 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 101 | 20250327 | 165300 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 102 | 20250327 | 165200 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 103 | 20250327 | 165100 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 104 | 20250327 | 165000 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 105 | 20250327 | 164900 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 106 | 20250327 | 164800 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 107 | 20250327 | 164700 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 108 | 20250327 | 164600 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 109 | 20250327 | 164500 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 110 | 20250327 | 164400 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 111 | 20250327 | 164300 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 112 | 20250327 | 164200 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 113 | 20250327 | 164100 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 114 | 20250327 | 164000 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 115 | 20250327 | 163900 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 116 | 20250327 | 163800 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 117 | 20250327 | 163700 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 118 | 20250327 | 163600 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 119 | 20250327 | 163500 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 120 | 20250327 | 163400 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 121 | 20250327 | 163300 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 122 | 20250327 | 163200 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 29225 |
| 123 | 20250327 | 163100 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 124 | 20250327 | 163000 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 125 | 20250327 | 162900 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 126 | 20250327 | 162800 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 127 | 20250327 | 162700 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 128 | 20250327 | 162600 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 129 | 20250327 | 162500 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 130 | 20250327 | 162400 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 131 | 20250327 | 162300 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 132 | 20250327 | 162200 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 133 | 20250327 | 162100 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 134 | 20250327 | 162000 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 135 | 20250327 | 161900 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 136 | 20250327 | 161800 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 137 | 20250327 | 161700 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 138 | 20250327 | 161600 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 139 | 20250327 | 161500 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 140 | 20250327 | 161400 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 141 | 20250327 | 161300 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 142 | 20250327 | 161200 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 143 | 20250327 | 161100 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 144 | 20250327 | 161000 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 145 | 20250327 | 160900 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 146 | 20250327 | 160800 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 147 | 20250327 | 160700 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 148 | 20250327 | 160600 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 149 | 20250327 | 160500 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 150 | 20250327 | 160400 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 151 | 20250327 | 160300 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 152 | 20250327 | 160200 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 29225 |
| 153 | 20250327 | 160100 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 154 | 20250327 | 160000 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 155 | 20250327 | 155900 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 156 | 20250327 | 155800 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 157 | 20250327 | 155700 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 158 | 20250327 | 155600 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 159 | 20250327 | 155500 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 160 | 20250327 | 155400 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 161 | 20250327 | 155300 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 162 | 20250327 | 155200 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 163 | 20250327 | 155100 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 164 | 20250327 | 155000 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 165 | 20250327 | 154900 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 166 | 20250327 | 154800 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 167 | 20250327 | 154700 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 168 | 20250327 | 154600 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 169 | 20250327 | 154500 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 170 | 20250327 | 154400 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 171 | 20250327 | 154300 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 172 | 20250327 | 154200 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 173 | 20250327 | 154100 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 174 | 20250327 | 154000 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 175 | 20250327 | 153900 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 176 | 20250327 | 153800 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 177 | 20250327 | 153700 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 178 | 20250327 | 153600 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 179 | 20250327 | 153500 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 180 | 20250327 | 153400 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 181 | 20250327 | 153300 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 182 | 20250327 | 153200 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 29225 |
| 183 | 20250327 | 153100 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 0 |
| 184 | 20250327 | 153000 | 16253939275 | 34700 | 34700 | 34700 | 34700 | 29225 |
| 185 | 20250327 | 152900 | 15239831775 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20250327 | 152800 | 15239831775 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20250327 | 152700 | 15239831775 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20250327 | 152600 | 15239831775 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20250327 | 152500 | 15239831775 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20250327 | 152400 | 15239831775 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20250327 | 152300 | 15239831775 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20250327 | 152200 | 15239831775 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20250327 | 152100 | 15239831775 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20250327 | 152000 | 15239831775 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20250327 | 151900 | 15239831775 | 34750 | 34750 | 34850 | 34750 | 1396 |
| 196 | 20250327 | 151800 | 15191281175 | 34850 | 34800 | 34850 | 34750 | 1460 |
| 197 | 20250327 | 151700 | 15140454775 | 34750 | 34800 | 34800 | 34750 | 1296 |
| 198 | 20250327 | 151600 | 15095357375 | 34800 | 34800 | 34850 | 34750 | 541 |
| 199 | 20250327 | 151500 | 15076534975 | 34800 | 34800 | 34850 | 34750 | 3470 |
| 200 | 20250327 | 151400 | 14955814075 | 34800 | 34700 | 34800 | 34700 | 1500 |
| 201 | 20250327 | 151300 | 14903691125 | 34750 | 34750 | 34850 | 34700 | 1532 |
| 202 | 20250327 | 151200 | 14850413425 | 34800 | 34750 | 34850 | 34750 | 2116 |
| 203 | 20250327 | 151100 | 14776771075 | 34800 | 34750 | 34850 | 34750 | 1157 |
| 204 | 20250327 | 151000 | 14736501025 | 34800 | 34750 | 34850 | 34750 | 1393 |
| 205 | 20250327 | 150900 | 14688026725 | 34800 | 34800 | 34850 | 34750 | 3312 |
| 206 | 20250327 | 150800 | 14572745225 | 34800 | 34750 | 34850 | 34700 | 1285 |
| 207 | 20250327 | 150700 | 14528031125 | 34750 | 34700 | 34850 | 34700 | 766 |
| 208 | 20250327 | 150600 | 14501377825 | 34700 | 34750 | 34850 | 34700 | 1462 |
| 209 | 20250327 | 150500 | 14450527225 | 34750 | 34800 | 34850 | 34750 | 1100 |
| 210 | 20250327 | 150400 | 14412249475 | 34800 | 34800 | 34800 | 34750 | 929 |
| 211 | 20250327 | 150300 | 14379925775 | 34800 | 34800 | 34800 | 34750 | 741 |
| 212 | 20250327 | 150200 | 14354143425 | 34800 | 34800 | 34800 | 34750 | 864 |
| 213 | 20250327 | 150100 | 14324080925 | 34800 | 34800 | 34800 | 34750 | 1123 |
| 214 | 20250327 | 150000 | 14285017725 | 34800 | 34700 | 34800 | 34700 | 767 |
| 215 | 20250327 | 145900 | 14258336725 | 34800 | 34800 | 34800 | 34700 | 1352 |
| 216 | 20250327 | 145800 | 14211321225 | 34800 | 34800 | 34800 | 34750 | 991 |
| 217 | 20250327 | 145700 | 14176848675 | 34800 | 34800 | 34800 | 34700 | 1338 |
| 218 | 20250327 | 145600 | 14130317575 | 34800 | 34750 | 34800 | 34700 | 849 |
| 219 | 20250327 | 145500 | 14100817325 | 34750 | 34800 | 34800 | 34700 | 1466 |
| 220 | 20250327 | 145400 | 14049858925 | 34750 | 34800 | 34800 | 34700 | 2049 |
| 221 | 20250327 | 145300 | 13978635925 | 34800 | 34800 | 34800 | 34700 | 1532 |
| 222 | 20250327 | 145200 | 13925372850 | 34800 | 34800 | 34800 | 34700 | 3611 |
| 223 | 20250327 | 145100 | 13799856500 | 34800 | 34800 | 34800 | 34750 | 1161 |
| 224 | 20250327 | 145000 | 13759471000 | 34800 | 34800 | 34800 | 34750 | 815 |
| 225 | 20250327 | 144900 | 13731110750 | 34800 | 34800 | 34800 | 34750 | 1141 |
| 226 | 20250327 | 144800 | 13691413375 | 34800 | 34800 | 34800 | 34750 | 756 |
| 227 | 20250327 | 144700 | 13665105400 | 34800 | 34750 | 34800 | 34750 | 1231 |
| 228 | 20250327 | 144600 | 13622284900 | 34800 | 34900 | 34900 | 34750 | 3431 |
| 229 | 20250327 | 144500 | 13502826550 | 34900 | 34850 | 34900 | 34850 | 833 |
| 230 | 20250327 | 144400 | 13473758600 | 34850 | 34850 | 34900 | 34825 | 835 |
| 231 | 20250327 | 144300 | 13444643275 | 34850 | 34850 | 34850 | 34800 | 1375 |
| 232 | 20250327 | 144200 | 13396741875 | 34850 | 34850 | 34850 | 34800 | 1735 |
| 233 | 20250327 | 144100 | 13336291025 | 34850 | 34850 | 34850 | 34800 | 862 |
| 234 | 20250327 | 144000 | 13306253825 | 34850 | 34850 | 34850 | 34750 | 1650 |
| 235 | 20250327 | 143900 | 13248802175 | 34800 | 34850 | 34900 | 34800 | 1722 |
| 236 | 20250327 | 143800 | 13188781300 | 34850 | 34850 | 34850 | 34800 | 1299 |
| 237 | 20250327 | 143700 | 13143538925 | 34800 | 34850 | 34900 | 34800 | 1398 |
| 238 | 20250327 | 143600 | 13094813375 | 34850 | 34850 | 34900 | 34800 | 1018 |
| 239 | 20250327 | 143500 | 13059333675 | 34800 | 34850 | 34850 | 34800 | 731 |
| 240 | 20250327 | 143400 | 13033860075 | 34850 | 34850 | 34850 | 34800 | 1507 |
| 241 | 20250327 | 143300 | 12981383075 | 34850 | 34800 | 34850 | 34750 | 1179 |
| 242 | 20250327 | 143200 | 12940342825 | 34775 | 34800 | 34800 | 34750 | 2806 |
| 243 | 20250327 | 143100 | 12842698150 | 34800 | 34800 | 34800 | 34750 | 2088 |
| 244 | 20250327 | 143000 | 12770092600 | 34800 | 34800 | 34800 | 34750 | 1592 |
| 245 | 20250327 | 142900 | 12714732800 | 34800 | 34800 | 34800 | 34750 | 1329 |
| 246 | 20250327 | 142800 | 12668512400 | 34800 | 34800 | 34800 | 34750 | 960 |
| 247 | 20250327 | 142700 | 12635114625 | 34800 | 34800 | 34800 | 34750 | 963 |
| 248 | 20250327 | 142600 | 12601615650 | 34800 | 34800 | 34800 | 34750 | 1187 |
| 249 | 20250327 | 142500 | 12560331275 | 34800 | 34800 | 34800 | 34750 | 1008 |
| 250 | 20250327 | 142400 | 12525253450 | 34800 | 34850 | 34850 | 34800 | 1391 |
| 251 | 20250327 | 142300 | 12476810375 | 34850 | 34850 | 34850 | 34800 | 1692 |
| 252 | 20250327 | 142200 | 12417894925 | 34850 | 34850 | 34850 | 34800 | 1032 |
| 253 | 20250327 | 142100 | 12381929950 | 34850 | 34900 | 34900 | 34800 | 1620 |
| 254 | 20250327 | 142000 | 12325429600 | 34900 | 34900 | 34900 | 34850 | 1890 |
| 255 | 20250327 | 141900 | 12259531000 | 34900 | 34900 | 34900 | 34850 | 1065 |
| 256 | 20250327 | 141800 | 12222363025 | 34900 | 34900 | 34900 | 34850 | 1162 |
| 257 | 20250327 | 141700 | 12181817025 | 34900 | 34900 | 34950 | 34850 | 856 |
| 258 | 20250327 | 141600 | 12151940375 | 34900 | 34900 | 34950 | 34850 | 1488 |
| 259 | 20250327 | 141500 | 12099989275 | 34850 | 34950 | 34950 | 34850 | 1489 |
| 260 | 20250327 | 141400 | 12048059625 | 34950 | 34900 | 34950 | 34900 | 1365 |
| 261 | 20250327 | 141300 | 12000367175 | 34900 | 34950 | 34950 | 34850 | 1095 |
| 262 | 20250327 | 141200 | 11962150525 | 34950 | 34900 | 34950 | 34850 | 1128 |
| 263 | 20250327 | 141100 | 11922738525 | 34900 | 34950 | 34950 | 34850 | 990 |
| 264 | 20250327 | 141000 | 11888189300 | 34900 | 34900 | 34950 | 34850 | 3571 |
| 265 | 20250327 | 140900 | 11763580700 | 34900 | 34900 | 34900 | 34850 | 1093 |
| 266 | 20250327 | 140800 | 11725453350 | 34900 | 34900 | 34950 | 34850 | 1738 |
| 267 | 20250327 | 140700 | 11664775650 | 34900 | 34950 | 34950 | 34900 | 1178 |
| 268 | 20250327 | 140600 | 11623637400 | 34950 | 34950 | 34950 | 34900 | 1013 |
| 269 | 20250327 | 140500 | 11588236975 | 34950 | 34900 | 34950 | 34850 | 1098 |
| 270 | 20250327 | 140400 | 11549912125 | 34900 | 34950 | 34950 | 34850 | 1786 |
| 271 | 20250327 | 140300 | 11487602275 | 34950 | 34900 | 34950 | 34850 | 940 |
| 272 | 20250327 | 140200 | 11454791575 | 34900 | 34900 | 34900 | 34850 | 824 |
| 273 | 20250327 | 140100 | 11426037875 | 34900 | 34875 | 34900 | 34850 | 1982 |
| 274 | 20250327 | 140000 | 11356874100 | 34875 | 34950 | 35000 | 34850 | 1800 |
| 275 | 20250327 | 135900 | 11294054775 | 34950 | 34850 | 35000 | 34850 | 1251 |
| 276 | 20250327 | 135800 | 11250337700 | 34900 | 34850 | 34900 | 34850 | 1582 |
| 277 | 20250327 | 135700 | 11195154150 | 34900 | 34950 | 34950 | 34800 | 2790 |
| 278 | 20250327 | 135600 | 11097913900 | 34950 | 34950 | 34950 | 34850 | 1371 |
| 279 | 20250327 | 135500 | 11050028900 | 34950 | 34950 | 34950 | 34800 | 1125 |
| 280 | 20250327 | 135400 | 11010761600 | 34950 | 34900 | 34950 | 34850 | 1420 |
| 281 | 20250327 | 135300 | 10961181425 | 34900 | 34900 | 34900 | 34850 | 1446 |
| 282 | 20250327 | 135200 | 10910719575 | 34850 | 34850 | 34900 | 34850 | 1904 |
| 283 | 20250327 | 135100 | 10844314275 | 34900 | 34800 | 34900 | 34800 | 1257 |
| 284 | 20250327 | 135000 | 10800508125 | 34800 | 34950 | 34950 | 34800 | 4436 |
| 285 | 20250327 | 134900 | 10645700625 | 34950 | 34950 | 34950 | 34900 | 1022 |
| 286 | 20250327 | 134800 | 10609986150 | 34900 | 34950 | 34950 | 34900 | 1147 |
| 287 | 20250327 | 134700 | 10569903400 | 34950 | 34950 | 35000 | 34900 | 1676 |
| 288 | 20250327 | 134600 | 10511349000 | 34925 | 34950 | 34950 | 34900 | 1249 |
| 289 | 20250327 | 134500 | 10467698225 | 34900 | 35000 | 35000 | 34900 | 948 |
| 290 | 20250327 | 134400 | 10434560525 | 35000 | 34950 | 35000 | 34900 | 1780 |
| 291 | 20250327 | 134300 | 10372333825 | 34900 | 34950 | 35000 | 34900 | 2064 |
| 292 | 20250327 | 134200 | 10300233575 | 34950 | 34925 | 34950 | 34900 | 1157 |
| 293 | 20250327 | 134100 | 10259797250 | 34950 | 34950 | 34950 | 34900 | 748 |
| 294 | 20250327 | 134000 | 10233655400 | 34950 | 34950 | 34950 | 34900 | 1707 |
| 295 | 20250327 | 133900 | 10174002900 | 34950 | 34950 | 35000 | 34900 | 1474 |
| 296 | 20250327 | 133800 | 10122498700 | 34950 | 35000 | 35000 | 34850 | 2394 |
| 297 | 20250327 | 133700 | 10038881050 | 35000 | 34950 | 35000 | 34950 | 1538 |
| 298 | 20250327 | 133600 | 9985089300 | 34950 | 35000 | 35000 | 34900 | 2417 |
| 299 | 20250327 | 133500 | 9900600200 | 35000 | 35000 | 35000 | 34950 | 1584 |
| 300 | 20250327 | 133400 | 9845179000 | 35000 | 35000 | 35000 | 34950 | 1301 |
| 301 | 20250327 | 133300 | 9799645450 | 34950 | 34925 | 35000 | 34925 | 1415 |
| 302 | 20250327 | 133200 | 9750144700 | 34950 | 34950 | 34950 | 34925 | 876 |
| 303 | 20250327 | 133100 | 9719529075 | 34900 | 34950 | 34950 | 34900 | 1190 |
| 304 | 20250327 | 133000 | 9677944875 | 34900 | 35050 | 35050 | 34900 | 1971 |
| 305 | 20250327 | 132900 | 9609068575 | 35000 | 35000 | 35050 | 35000 | 1192 |
| 306 | 20250327 | 132800 | 9567294375 | 35000 | 35050 | 35100 | 35000 | 1177 |
| 307 | 20250327 | 132700 | 9526022875 | 35100 | 35100 | 35100 | 35050 | 1483 |
| 308 | 20250327 | 132600 | 9473991375 | 35050 | 35050 | 35100 | 35000 | 2392 |
| 309 | 20250327 | 132500 | 9390098700 | 35050 | 35050 | 35050 | 35000 | 1857 |
| 310 | 20250327 | 132400 | 9325014050 | 35050 | 35000 | 35050 | 34950 | 1675 |
| 311 | 20250327 | 132300 | 9266365100 | 35000 | 35000 | 35000 | 34950 | 1048 |
| 312 | 20250327 | 132200 | 9229688000 | 35000 | 35000 | 35050 | 34900 | 1668 |
| 313 | 20250327 | 132100 | 9171317650 | 35000 | 35000 | 35000 | 34950 | 1158 |
| 314 | 20250327 | 132000 | 9130787850 | 35000 | 35000 | 35000 | 34950 | 1606 |
| 315 | 20250327 | 131900 | 9074589000 | 35000 | 35000 | 35000 | 34950 | 965 |
| 316 | 20250327 | 131800 | 9040819475 | 34950 | 35000 | 35000 | 34950 | 2226 |
| 317 | 20250327 | 131700 | 8962954450 | 34975 | 34950 | 35000 | 34950 | 6564 |
| 318 | 20250327 | 131600 | 8733217775 | 35000 | 34950 | 35000 | 34900 | 4041 |
| 319 | 20250327 | 131500 | 8591982150 | 34950 | 34950 | 34950 | 34900 | 937 |
| 320 | 20250327 | 131400 | 8559234525 | 34950 | 34900 | 34950 | 34850 | 1279 |
| 321 | 20250327 | 131300 | 8514563475 | 34850 | 34950 | 34950 | 34850 | 1202 |
| 322 | 20250327 | 131200 | 8472562425 | 34950 | 34900 | 34950 | 34850 | 1365 |
| 323 | 20250327 | 131100 | 8424870025 | 34900 | 34900 | 34950 | 34900 | 899 |
| 324 | 20250327 | 131000 | 8393485975 | 34900 | 34900 | 34950 | 34850 | 2861 |
| 325 | 20250327 | 130900 | 8293636425 | 34900 | 34900 | 34900 | 34850 | 1596 |
| 326 | 20250327 | 130800 | 8237958175 | 34900 | 34900 | 34900 | 34850 | 807 |
| 327 | 20250327 | 130700 | 8209794375 | 34900 | 34900 | 34900 | 34850 | 892 |
| 328 | 20250327 | 130600 | 8178667525 | 34900 | 34900 | 34900 | 34850 | 707 |
| 329 | 20250327 | 130500 | 8153993475 | 34875 | 34900 | 34900 | 34850 | 1366 |
| 330 | 20250327 | 130400 | 8106348025 | 34900 | 34900 | 34900 | 34850 | 656 |
| 331 | 20250327 | 130300 | 8083454075 | 34900 | 34900 | 34900 | 34850 | 810 |
| 332 | 20250327 | 130200 | 8055185475 | 34900 | 34900 | 34900 | 34850 | 1051 |
| 333 | 20250327 | 130100 | 8018517350 | 34900 | 34900 | 34900 | 34850 | 1021 |
| 334 | 20250327 | 130000 | 7982911700 | 34850 | 34900 | 34900 | 34850 | 815 |
| 335 | 20250327 | 125900 | 7954469325 | 34900 | 34900 | 34900 | 34850 | 744 |
| 336 | 20250327 | 125800 | 7928510675 | 34900 | 34900 | 34900 | 34850 | 652 |
| 337 | 20250327 | 125700 | 7905768175 | 34850 | 34750 | 34900 | 34750 | 1262 |
| 338 | 20250327 | 125600 | 7861765425 | 34750 | 34800 | 34850 | 34750 | 964 |
| 339 | 20250327 | 125500 | 7828184625 | 34850 | 34850 | 34850 | 34800 | 1202 |
| 340 | 20250327 | 125400 | 7786295575 | 34850 | 34900 | 34900 | 34800 | 1233 |
| 341 | 20250327 | 125300 | 7743341075 | 34850 | 34850 | 34900 | 34800 | 700 |
| 342 | 20250327 | 125200 | 7718946775 | 34850 | 34800 | 34850 | 34750 | 1427 |
| 343 | 20250327 | 125100 | 7669246475 | 34850 | 34850 | 34850 | 34800 | 927 |
| 344 | 20250327 | 125000 | 7636950525 | 34850 | 34850 | 34850 | 34800 | 671 |
| 345 | 20250327 | 124900 | 7613569075 | 34850 | 34800 | 34850 | 34750 | 877 |
| 346 | 20250327 | 124800 | 7583030175 | 34800 | 34850 | 34850 | 34750 | 756 |
| 347 | 20250327 | 124700 | 7556709425 | 34850 | 34800 | 34850 | 34800 | 984 |
| 348 | 20250327 | 124600 | 7522436025 | 34800 | 34800 | 34800 | 34750 | 924 |
| 349 | 20250327 | 124500 | 7490297475 | 34800 | 34800 | 34800 | 34750 | 906 |
| 350 | 20250327 | 124400 | 7458772375 | 34800 | 34850 | 34850 | 34750 | 941 |
| 351 | 20250327 | 124300 | 7426035975 | 34800 | 34800 | 34850 | 34800 | 1688 |
| 352 | 20250327 | 124200 | 7367271325 | 34800 | 34800 | 34800 | 34750 | 895 |
| 353 | 20250327 | 124100 | 7336127575 | 34800 | 34800 | 34800 | 34700 | 785 |
| 354 | 20250327 | 124000 | 7308825125 | 34800 | 34800 | 34800 | 34750 | 705 |
| 355 | 20250327 | 123900 | 7284301225 | 34800 | 34800 | 34800 | 34750 | 2657 |
| 356 | 20250327 | 123800 | 7191923375 | 34800 | 34800 | 34800 | 34750 | 559 |
| 357 | 20250327 | 123700 | 7172471150 | 34800 | 34800 | 34800 | 34750 | 834 |
| 358 | 20250327 | 123600 | 7143448350 | 34800 | 34800 | 34800 | 34750 | 795 |
| 359 | 20250327 | 123500 | 7115782950 | 34800 | 34800 | 34850 | 34800 | 872 |
| 360 | 20250327 | 123400 | 7085423550 | 34800 | 34800 | 34800 | 34775 | 876 |
| 361 | 20250327 | 123300 | 7054939000 | 34800 | 34800 | 34800 | 34750 | 789 |
| 362 | 20250327 | 123200 | 7027482600 | 34800 | 34800 | 34800 | 34750 | 1000 |
| 363 | 20250327 | 123100 | 6992683050 | 34800 | 34800 | 34800 | 34750 | 920 |
| 364 | 20250327 | 123000 | 6960685525 | 34800 | 34800 | 34800 | 34750 | 750 |
| 365 | 20250327 | 122900 | 6934586375 | 34800 | 34800 | 34800 | 34750 | 955 |
| 366 | 20250327 | 122800 | 6901352475 | 34800 | 34750 | 34800 | 34750 | 729 |
| 367 | 20250327 | 122700 | 6875984025 | 34800 | 34800 | 34800 | 34750 | 1101 |
| 368 | 20250327 | 122600 | 6837687125 | 34750 | 34800 | 34800 | 34750 | 824 |
| 369 | 20250327 | 122500 | 6809012525 | 34800 | 34800 | 34850 | 34750 | 573 |
| 370 | 20250327 | 122400 | 6789072725 | 34850 | 34800 | 34850 | 34800 | 1135 |
| 371 | 20250327 | 122300 | 6749532875 | 34800 | 34800 | 34850 | 34750 | 719 |
| 372 | 20250327 | 122200 | 6724499025 | 34800 | 34850 | 34850 | 34800 | 908 |
| 373 | 20250327 | 122100 | 6692870775 | 34800 | 34850 | 34850 | 34800 | 701 |
| 374 | 20250327 | 122000 | 6668441525 | 34850 | 34750 | 34850 | 34750 | 885 |
| 375 | 20250327 | 121900 | 6637604675 | 34800 | 34800 | 34850 | 34750 | 846 |
| 376 | 20250327 | 121800 | 6608148325 | 34800 | 34850 | 34850 | 34750 | 1079 |
| 377 | 20250327 | 121700 | 6570583225 | 34900 | 34850 | 34900 | 34825 | 851 |
| 378 | 20250327 | 121600 | 6540920050 | 34800 | 34850 | 34850 | 34800 | 808 |
| 379 | 20250327 | 121500 | 6512762150 | 34850 | 34800 | 34850 | 34800 | 743 |
| 380 | 20250327 | 121400 | 6486868950 | 34800 | 34850 | 34850 | 34800 | 1122 |
| 381 | 20250327 | 121300 | 6447785300 | 34825 | 34850 | 34850 | 34800 | 751 |
| 382 | 20250327 | 121200 | 6421614000 | 34850 | 34800 | 34850 | 34800 | 652 |
| 383 | 20250327 | 121100 | 6398893100 | 34850 | 34850 | 34850 | 34750 | 1209 |
| 384 | 20250327 | 121000 | 6356789750 | 34850 | 34900 | 34900 | 34800 | 1104 |
| 385 | 20250327 | 120900 | 6318304050 | 34900 | 34900 | 34900 | 34850 | 926 |
| 386 | 20250327 | 120800 | 6285988150 | 34900 | 34900 | 34900 | 34850 | 681 |
| 387 | 20250327 | 120700 | 6262222350 | 34900 | 34900 | 34950 | 34850 | 742 |
| 388 | 20250327 | 120600 | 6236323925 | 34900 | 34850 | 34900 | 34800 | 914 |
| 389 | 20250327 | 120500 | 6204471875 | 34850 | 34900 | 34900 | 34850 | 728 |
| 390 | 20250327 | 120400 | 6179077725 | 34900 | 34900 | 34900 | 34850 | 1050 |
| 391 | 20250327 | 120300 | 6142434725 | 34900 | 34900 | 34900 | 34800 | 817 |
| 392 | 20250327 | 120200 | 6113929925 | 34900 | 34850 | 34900 | 34850 | 726 |
| 393 | 20250327 | 120100 | 6088615275 | 34850 | 34900 | 34900 | 34800 | 1110 |
| 394 | 20250327 | 120000 | 6049904525 | 34900 | 34900 | 34900 | 34850 | 765 |
| 395 | 20250327 | 115900 | 6023206700 | 34900 | 34900 | 34900 | 34800 | 767 |
| 396 | 20250327 | 115800 | 5996450050 | 34850 | 34850 | 34900 | 34850 | 737 |
| 397 | 20250327 | 115700 | 5970732050 | 34900 | 34900 | 34900 | 34850 | 761 |
| 398 | 20250327 | 115600 | 5944194200 | 34900 | 34850 | 34900 | 34800 | 1553 |
| 399 | 20250327 | 115500 | 5890013950 | 34850 | 34900 | 34900 | 34850 | 688 |
| 400 | 20250327 | 115400 | 5866014900 | 34900 | 34850 | 34900 | 34800 | 1136 |
| 401 | 20250327 | 115300 | 5826421200 | 34800 | 34900 | 34900 | 34800 | 961 |
| 402 | 20250327 | 115200 | 5792914050 | 34900 | 34900 | 34900 | 34850 | 612 |
| 403 | 20250327 | 115100 | 5771555950 | 34900 | 34900 | 34900 | 34850 | 882 |
| 404 | 20250327 | 115000 | 5740777700 | 34900 | 34900 | 34900 | 34850 | 680 |
| 405 | 20250327 | 114900 | 5717055000 | 34900 | 34850 | 34900 | 34750 | 709 |
| 406 | 20250327 | 114800 | 5692341525 | 34850 | 34900 | 34900 | 34850 | 962 |
| 407 | 20250327 | 114700 | 5658776925 | 34900 | 34900 | 34900 | 34850 | 711 |
| 408 | 20250327 | 114600 | 5633969575 | 34850 | 34900 | 34900 | 34850 | 916 |
| 409 | 20250327 | 114500 | 5602006425 | 34900 | 34850 | 34900 | 34800 | 659 |
| 410 | 20250327 | 114400 | 5579022400 | 34850 | 34900 | 34900 | 34800 | 990 |
| 411 | 20250327 | 114300 | 5544520250 | 34850 | 34850 | 34900 | 34800 | 1187 |
| 412 | 20250327 | 114200 | 5503155300 | 34850 | 34850 | 34850 | 34800 | 496 |
| 413 | 20250327 | 114100 | 5485870675 | 34850 | 34850 | 34900 | 34800 | 885 |
| 414 | 20250327 | 114000 | 5455029025 | 34850 | 34850 | 34900 | 34800 | 1127 |
| 415 | 20250327 | 113900 | 5415774625 | 34850 | 34850 | 34900 | 34800 | 835 |
| 416 | 20250327 | 113800 | 5386676475 | 34850 | 34850 | 34850 | 34800 | 1011 |
| 417 | 20250327 | 113700 | 5351452475 | 34850 | 34800 | 34850 | 34750 | 782 |
| 418 | 20250327 | 113600 | 5324225775 | 34800 | 34850 | 34850 | 34750 | 930 |
| 419 | 20250327 | 113500 | 5291847875 | 34850 | 34750 | 34850 | 34750 | 1319 |
| 420 | 20250327 | 113400 | 5245932175 | 34750 | 34800 | 34800 | 34750 | 659 |
| 421 | 20250327 | 113300 | 5223003575 | 34800 | 34800 | 34800 | 34750 | 921 |
| 422 | 20250327 | 113200 | 5190955525 | 34750 | 34750 | 34800 | 34700 | 869 |
| 423 | 20250327 | 113100 | 5160762150 | 34750 | 34750 | 34750 | 34700 | 749 |
| 424 | 20250327 | 113000 | 5134735200 | 34750 | 34700 | 34750 | 34700 | 828 |
| 425 | 20250327 | 112900 | 5105965450 | 34750 | 34750 | 34775 | 34700 | 747 |
| 426 | 20250327 | 112800 | 5080013075 | 34750 | 34700 | 34750 | 34700 | 732 |
| 427 | 20250327 | 112700 | 5054578775 | 34700 | 34750 | 34750 | 34650 | 891 |
| 428 | 20250327 | 112600 | 5023634425 | 34750 | 34750 | 34800 | 34700 | 776 |
| 429 | 20250327 | 112500 | 4996666300 | 34750 | 34750 | 34750 | 34725 | 774 |
| 430 | 20250327 | 112400 | 4969770075 | 34750 | 34750 | 34750 | 34700 | 569 |
| 431 | 20250327 | 112300 | 4949998075 | 34750 | 34700 | 34800 | 34650 | 2077 |
| 432 | 20250327 | 112200 | 4877879425 | 34800 | 34750 | 34800 | 34700 | 761 |
| 433 | 20250327 | 112100 | 4851421900 | 34750 | 34750 | 34750 | 34700 | 511 |
| 434 | 20250327 | 112000 | 4833664950 | 34750 | 34750 | 34800 | 34750 | 934 |
| 435 | 20250327 | 111900 | 4801170100 | 34750 | 34800 | 34800 | 34700 | 928 |
| 436 | 20250327 | 111800 | 4768897850 | 34800 | 34750 | 34800 | 34700 | 1528 |
| 437 | 20250327 | 111700 | 4715813400 | 34750 | 34800 | 34800 | 34700 | 944 |
| 438 | 20250327 | 111600 | 4682982550 | 34800 | 34800 | 34800 | 34750 | 743 |
| 439 | 20250327 | 111500 | 4657128500 | 34800 | 34750 | 34800 | 34750 | 749 |
| 440 | 20250327 | 111400 | 4631088350 | 34800 | 34750 | 34800 | 34750 | 864 |
| 441 | 20250327 | 111300 | 4601031450 | 34750 | 34800 | 34800 | 34750 | 943 |
| 442 | 20250327 | 111200 | 4568220850 | 34750 | 34775 | 34800 | 34700 | 729 |
| 443 | 20250327 | 111100 | 4542865725 | 34800 | 34750 | 34800 | 34700 | 782 |
| 444 | 20250327 | 111000 | 4515661275 | 34750 | 34750 | 34800 | 34750 | 1171 |
| 445 | 20250327 | 110900 | 4474935825 | 34800 | 34850 | 34850 | 34750 | 681 |
| 446 | 20250327 | 110800 | 4451225775 | 34800 | 34800 | 34850 | 34700 | 847 |
| 447 | 20250327 | 110700 | 4421750575 | 34800 | 34750 | 34800 | 34750 | 805 |
| 448 | 20250327 | 110600 | 4393760175 | 34750 | 34750 | 34800 | 34700 | 968 |
| 449 | 20250327 | 110500 | 4360115575 | 34750 | 34725 | 34750 | 34700 | 628 |
| 450 | 20250327 | 110400 | 4338293850 | 34750 | 34750 | 34750 | 34550 | 2458 |
| 451 | 20250327 | 110300 | 4253142400 | 34750 | 34750 | 34800 | 34700 | 739 |
| 452 | 20250327 | 110200 | 4227451950 | 34750 | 34750 | 34750 | 34650 | 935 |
| 453 | 20250327 | 110100 | 4194992500 | 34700 | 34700 | 34750 | 34700 | 810 |
| 454 | 20250327 | 110000 | 4166852275 | 34700 | 34750 | 34750 | 34650 | 757 |
| 455 | 20250327 | 105900 | 4140562275 | 34750 | 34700 | 34750 | 34650 | 1248 |
| 456 | 20250327 | 105800 | 4097252725 | 34700 | 34750 | 34750 | 34700 | 1305 |
| 457 | 20250327 | 105700 | 4051950875 | 34750 | 34750 | 34750 | 34700 | 979 |
| 458 | 20250327 | 105600 | 4017944725 | 34750 | 34750 | 34750 | 34700 | 899 |
| 459 | 20250327 | 105500 | 3986707225 | 34750 | 34725 | 34750 | 34700 | 698 |
| 460 | 20250327 | 105400 | 3962452700 | 34750 | 34700 | 34750 | 34700 | 611 |
| 461 | 20250327 | 105300 | 3941221075 | 34750 | 34750 | 34750 | 34650 | 1381 |
| 462 | 20250327 | 105200 | 3893279775 | 34700 | 34750 | 34750 | 34700 | 2471 |
| 463 | 20250327 | 105100 | 3807508725 | 34700 | 34800 | 34800 | 34700 | 809 |
| 464 | 20250327 | 105000 | 3779389825 | 34800 | 34750 | 34800 | 34700 | 819 |
| 465 | 20250327 | 104900 | 3750917550 | 34750 | 34800 | 34800 | 34700 | 819 |
| 466 | 20250327 | 104800 | 3722478800 | 34800 | 34750 | 34800 | 34750 | 730 |
| 467 | 20250327 | 104700 | 3697088775 | 34750 | 34800 | 34800 | 34750 | 1319 |
| 468 | 20250327 | 104600 | 3651223175 | 34800 | 34850 | 34850 | 34750 | 823 |
| 469 | 20250327 | 104500 | 3622583475 | 34850 | 34850 | 34850 | 34800 | 1226 |
| 470 | 20250327 | 104400 | 3579884575 | 34850 | 34900 | 34900 | 34800 | 1659 |
| 471 | 20250327 | 104300 | 3522072975 | 34900 | 34900 | 34900 | 34850 | 483 |
| 472 | 20250327 | 104200 | 3505218750 | 34900 | 34900 | 34900 | 34850 | 1601 |
| 473 | 20250327 | 104100 | 3449401400 | 34900 | 34850 | 34900 | 34850 | 1096 |
| 474 | 20250327 | 104000 | 3411174600 | 34850 | 34850 | 34900 | 34800 | 1774 |
| 475 | 20250327 | 103900 | 3349333750 | 34850 | 34850 | 34850 | 34750 | 1499 |
| 476 | 20250327 | 103800 | 3297144000 | 34850 | 34850 | 34900 | 34800 | 877 |
| 477 | 20250327 | 103700 | 3266580500 | 34800 | 34750 | 34800 | 34750 | 587 |
| 478 | 20250327 | 103600 | 3246158000 | 34750 | 34800 | 34800 | 34750 | 1428 |
| 479 | 20250327 | 103500 | 3196516600 | 34750 | 34850 | 34850 | 34750 | 1244 |
| 480 | 20250327 | 103400 | 3153200750 | 34850 | 34850 | 34850 | 34800 | 449 |
| 481 | 20250327 | 103300 | 3137553350 | 34850 | 34850 | 34850 | 34800 | 655 |
| 482 | 20250327 | 103200 | 3114732650 | 34850 | 34850 | 34850 | 34800 | 1157 |
| 483 | 20250327 | 103100 | 3074433400 | 34850 | 34850 | 34850 | 34800 | 460 |
| 484 | 20250327 | 103000 | 3058405150 | 34850 | 34900 | 34900 | 34800 | 585 |
| 485 | 20250327 | 102900 | 3037995950 | 34875 | 34850 | 34900 | 34800 | 498 |
| 486 | 20250327 | 102800 | 3020640475 | 34850 | 34850 | 34900 | 34800 | 1322 |
| 487 | 20250327 | 102700 | 2974566575 | 34900 | 34800 | 34900 | 34800 | 459 |
| 488 | 20250327 | 102600 | 2958562975 | 34850 | 34900 | 34900 | 34850 | 634 |
| 489 | 20250327 | 102500 | 2936443275 | 34850 | 34850 | 34900 | 34800 | 768 |
| 490 | 20250327 | 102400 | 2909678125 | 34850 | 34850 | 34850 | 34750 | 656 |
| 491 | 20250327 | 102300 | 2886842425 | 34850 | 34850 | 34850 | 34800 | 270 |
| 492 | 20250327 | 102200 | 2877433600 | 34850 | 34850 | 34850 | 34800 | 426 |
| 493 | 20250327 | 102100 | 2862587800 | 34800 | 34850 | 34900 | 34800 | 424 |
| 494 | 20250327 | 102000 | 2847798450 | 34800 | 34850 | 34850 | 34800 | 450 |
| 495 | 20250327 | 101900 | 2832117750 | 34850 | 34800 | 34850 | 34800 | 770 |
| 496 | 20250327 | 101800 | 2805300775 | 34825 | 34850 | 34850 | 34825 | 503 |
| 497 | 20250327 | 101700 | 2787773525 | 34850 | 34850 | 34850 | 34825 | 404 |
| 498 | 20250327 | 101600 | 2773694400 | 34850 | 34800 | 34850 | 34800 | 480 |
| 499 | 20250327 | 101500 | 2756967900 | 34850 | 34900 | 34900 | 34800 | 1486 |
| 500 | 20250327 | 101400 | 2705236650 | 34900 | 34900 | 34950 | 34850 | 2724 |
| 501 | 20250327 | 101300 | 2610214700 | 34900 | 34900 | 34900 | 34850 | 3147 |
| 502 | 20250327 | 101200 | 2500425850 | 34900 | 34850 | 34900 | 34800 | 1310 |
| 503 | 20250327 | 101100 | 2454778275 | 34850 | 34800 | 34850 | 34800 | 1288 |
| 504 | 20250327 | 101000 | 2409938625 | 34850 | 34800 | 34850 | 34800 | 1914 |
| 505 | 20250327 | 100900 | 2343308400 | 34800 | 34800 | 34800 | 34750 | 1219 |
| 506 | 20250327 | 100800 | 2300887425 | 34800 | 34800 | 34800 | 34750 | 383 |
| 507 | 20250327 | 100700 | 2287561400 | 34800 | 34750 | 34800 | 34725 | 1849 |
| 508 | 20250327 | 100600 | 2223293550 | 34750 | 34750 | 34750 | 34650 | 1097 |
| 509 | 20250327 | 100500 | 2185185650 | 34750 | 34650 | 34750 | 34600 | 2614 |
| 510 | 20250327 | 100400 | 2094546550 | 34650 | 34600 | 34700 | 34600 | 521 |
| 511 | 20250327 | 100300 | 2076491200 | 34650 | 34650 | 34700 | 34650 | 623 |
| 512 | 20250327 | 100200 | 2054890950 | 34700 | 34700 | 34700 | 34675 | 140 |
| 513 | 20250327 | 100100 | 2050033225 | 34700 | 34700 | 34700 | 34600 | 673 |
| 514 | 20250327 | 100000 | 2026698225 | 34650 | 34700 | 34700 | 34600 | 1024 |
| 515 | 20250327 | 095900 | 1991187200 | 34700 | 34700 | 34700 | 34650 | 482 |
| 516 | 20250327 | 095800 | 1974462450 | 34700 | 34700 | 34700 | 34650 | 657 |
| 517 | 20250327 | 095700 | 1951674800 | 34700 | 34700 | 34700 | 34650 | 756 |
| 518 | 20250327 | 095600 | 1925454600 | 34700 | 34650 | 34700 | 34600 | 613 |
| 519 | 20250327 | 095500 | 1904215900 | 34650 | 34650 | 34650 | 34600 | 502 |
| 520 | 20250327 | 095400 | 1886827425 | 34600 | 34700 | 34700 | 34600 | 447 |
| 521 | 20250327 | 095300 | 1871328575 | 34700 | 34650 | 34700 | 34650 | 286 |
| 522 | 20250327 | 095200 | 1861405475 | 34700 | 34700 | 34700 | 34600 | 501 |
| 523 | 20250327 | 095100 | 1844031025 | 34700 | 34700 | 34700 | 34650 | 418 |
| 524 | 20250327 | 095000 | 1829527125 | 34700 | 34700 | 34700 | 34650 | 987 |
| 525 | 20250327 | 094900 | 1795281725 | 34650 | 34650 | 34700 | 34650 | 336 |
| 526 | 20250327 | 094800 | 1783628625 | 34600 | 34700 | 34700 | 34550 | 441 |
| 527 | 20250327 | 094700 | 1768363425 | 34700 | 34650 | 34700 | 34550 | 687 |
| 528 | 20250327 | 094600 | 1744580525 | 34650 | 34700 | 34700 | 34600 | 349 |
| 529 | 20250327 | 094500 | 1732474525 | 34700 | 34700 | 34700 | 34650 | 500 |
| 530 | 20250327 | 094400 | 1715136925 | 34700 | 34650 | 34700 | 34650 | 417 |
| 531 | 20250327 | 094300 | 1700677375 | 34700 | 34650 | 34700 | 34600 | 409 |
| 532 | 20250327 | 094200 | 1686495625 | 34750 | 34650 | 34750 | 34600 | 2316 |
| 533 | 20250327 | 094100 | 1606169175 | 34650 | 34600 | 34650 | 34600 | 257 |
| 534 | 20250327 | 094000 | 1597266000 | 34600 | 34550 | 34600 | 34500 | 949 |
| 535 | 20250327 | 093900 | 1564471600 | 34550 | 34600 | 34600 | 34500 | 596 |
| 536 | 20250327 | 093800 | 1543887350 | 34550 | 34625 | 34650 | 34500 | 1870 |
| 537 | 20250327 | 093700 | 1479270775 | 34600 | 34650 | 34750 | 34600 | 876 |
| 538 | 20250327 | 093600 | 1448930450 | 34750 | 34650 | 34750 | 34600 | 906 |
| 539 | 20250327 | 093500 | 1417501800 | 34650 | 34700 | 34750 | 34600 | 1944 |
| 540 | 20250327 | 093400 | 1350046350 | 34750 | 34700 | 34750 | 34650 | 1768 |
| 541 | 20250327 | 093300 | 1288660300 | 34700 | 34625 | 34700 | 34600 | 3065 |
| 542 | 20250327 | 093200 | 1182378650 | 34650 | 34600 | 34650 | 34600 | 840 |
| 543 | 20250327 | 093100 | 1153308625 | 34600 | 34600 | 34600 | 34550 | 301 |
| 544 | 20250327 | 093000 | 1142897775 | 34600 | 34550 | 34600 | 34500 | 446 |
| 545 | 20250327 | 092900 | 1127478525 | 34600 | 34600 | 34600 | 34550 | 149 |
| 546 | 20250327 | 092800 | 1122329225 | 34550 | 34600 | 34600 | 34550 | 168 |
| 547 | 20250327 | 092700 | 1116520300 | 34600 | 34600 | 34650 | 34550 | 1336 |
| 548 | 20250327 | 092600 | 1070273400 | 34600 | 34600 | 34600 | 34500 | 1250 |
| 549 | 20250327 | 092500 | 1027083300 | 34600 | 34600 | 34600 | 34550 | 977 |
| 550 | 20250327 | 092400 | 993282700 | 34650 | 34625 | 34650 | 34600 | 127 |
| 551 | 20250327 | 092300 | 988883950 | 34650 | 34650 | 34700 | 34600 | 670 |
| 552 | 20250327 | 092200 | 965663250 | 34700 | 34700 | 34700 | 34650 | 197 |
| 553 | 20250327 | 092100 | 958831450 | 34700 | 34700 | 34700 | 34600 | 352 |
| 554 | 20250327 | 092000 | 946620300 | 34700 | 34650 | 34750 | 34650 | 1054 |
| 555 | 20250327 | 091900 | 910088600 | 34650 | 34700 | 34750 | 34600 | 1078 |
| 556 | 20250327 | 091800 | 872740600 | 34700 | 34700 | 34750 | 34700 | 457 |
| 557 | 20250327 | 091700 | 856881800 | 34700 | 34650 | 34725 | 34650 | 809 |
| 558 | 20250327 | 091600 | 828828975 | 34650 | 34650 | 34650 | 34600 | 1362 |
| 559 | 20250327 | 091500 | 781645725 | 34650 | 34500 | 34650 | 34450 | 2136 |
| 560 | 20250327 | 091400 | 707800825 | 34500 | 34475 | 34500 | 34475 | 1369 |
| 561 | 20250327 | 091300 | 660570600 | 34500 | 34500 | 34500 | 34450 | 1017 |
| 562 | 20250327 | 091200 | 625489100 | 34500 | 34450 | 34500 | 34400 | 172 |
| 563 | 20250327 | 091100 | 619565600 | 34450 | 34400 | 34450 | 34400 | 872 |
| 564 | 20250327 | 091000 | 589534650 | 34400 | 34400 | 34500 | 34350 | 1334 |
| 565 | 20250327 | 090900 | 543602750 | 34400 | 34350 | 34400 | 34300 | 729 |
| 566 | 20250327 | 090800 | 518538800 | 34300 | 34300 | 34350 | 34200 | 1470 |
| 567 | 20250327 | 090700 | 468175675 | 34300 | 34300 | 34300 | 34250 | 966 |
| 568 | 20250327 | 090600 | 435042950 | 34300 | 34300 | 34350 | 34250 | 433 |
| 569 | 20250327 | 090500 | 420191000 | 34300 | 34150 | 34400 | 34150 | 2465 |
| 570 | 20250327 | 090400 | 335857350 | 34250 | 34250 | 34250 | 34150 | 633 |
| 571 | 20250327 | 090300 | 314229750 | 34250 | 34150 | 34250 | 34150 | 3150 |
| 572 | 20250327 | 090200 | 206610800 | 34150 | 34100 | 34250 | 34050 | 3754 |
| 573 | 20250327 | 090100 | 78294950 | 34100 | 34150 | 34200 | 34100 | 1147 |
| 574 | 20250327 | 090000 | 39159100 | 34200 | 34200 | 34250 | 34200 | 1145 |