32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 183600 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 20074 |
| 3 | 20250314 | 183500 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20250314 | 183400 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20250314 | 183300 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20250314 | 183200 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20250314 | 183100 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20250314 | 183000 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20250314 | 182900 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20250314 | 182800 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20250314 | 182700 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20250314 | 182600 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20250314 | 182500 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20250314 | 182400 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20250314 | 182300 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20250314 | 182200 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20250314 | 182100 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20250314 | 182000 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20250314 | 181900 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20250314 | 181800 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20250314 | 181700 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20250314 | 181600 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20250314 | 181500 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20250314 | 181400 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20250314 | 181300 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20250314 | 181200 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20250314 | 181100 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20250314 | 181000 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20250314 | 180900 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20250314 | 180800 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20250314 | 180700 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20250314 | 180600 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 20074 |
| 33 | 20250314 | 180500 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20250314 | 180400 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20250314 | 180300 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20250314 | 180200 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20250314 | 180100 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20250314 | 180000 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20250314 | 175900 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20250314 | 175800 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20250314 | 175700 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20250314 | 175600 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20250314 | 175500 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20250314 | 175400 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20250314 | 175300 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20250314 | 175200 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20250314 | 175100 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20250314 | 175000 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20250314 | 174900 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20250314 | 174800 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20250314 | 174700 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20250314 | 174600 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20250314 | 174500 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20250314 | 174400 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20250314 | 174300 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20250314 | 174200 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20250314 | 174100 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20250314 | 174000 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20250314 | 173900 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20250314 | 173800 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20250314 | 173700 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20250314 | 173600 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 20074 |
| 63 | 20250314 | 173500 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20250314 | 173400 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20250314 | 173300 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20250314 | 173200 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20250314 | 173100 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20250314 | 173000 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20250314 | 172900 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20250314 | 172800 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20250314 | 172700 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20250314 | 172600 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20250314 | 172500 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20250314 | 172400 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20250314 | 172300 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20250314 | 172200 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20250314 | 172100 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20250314 | 172000 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20250314 | 171900 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20250314 | 171800 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20250314 | 171700 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20250314 | 171600 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20250314 | 171500 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20250314 | 171400 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20250314 | 171300 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20250314 | 171200 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20250314 | 171100 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20250314 | 171000 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20250314 | 170900 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20250314 | 170800 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20250314 | 170700 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20250314 | 170600 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 20074 |
| 93 | 20250314 | 170500 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20250314 | 170400 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20250314 | 170300 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20250314 | 170200 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20250314 | 170100 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20250314 | 170000 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20250314 | 165900 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20250314 | 165800 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20250314 | 165700 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20250314 | 165600 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20250314 | 165500 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20250314 | 165400 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20250314 | 165300 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20250314 | 165200 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20250314 | 165100 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20250314 | 165000 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20250314 | 164900 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20250314 | 164800 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20250314 | 164700 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20250314 | 164600 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20250314 | 164500 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20250314 | 164400 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20250314 | 164300 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20250314 | 164200 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20250314 | 164100 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20250314 | 164000 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20250314 | 163900 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20250314 | 163800 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20250314 | 163700 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20250314 | 163600 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 20074 |
| 123 | 20250314 | 163500 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20250314 | 163400 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20250314 | 163300 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20250314 | 163200 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20250314 | 163100 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20250314 | 163000 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20250314 | 162900 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20250314 | 162800 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20250314 | 162700 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20250314 | 162600 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20250314 | 162500 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20250314 | 162400 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20250314 | 162300 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20250314 | 162200 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20250314 | 162100 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20250314 | 162000 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20250314 | 161900 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20250314 | 161800 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20250314 | 161700 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20250314 | 161600 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20250314 | 161500 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20250314 | 161400 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20250314 | 161300 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20250314 | 161200 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20250314 | 161100 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20250314 | 161000 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20250314 | 160900 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20250314 | 160800 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20250314 | 160700 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20250314 | 160600 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 20074 |
| 153 | 20250314 | 160500 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20250314 | 160400 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20250314 | 160300 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20250314 | 160200 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20250314 | 160100 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20250314 | 160000 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20250314 | 155900 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20250314 | 155800 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20250314 | 155700 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20250314 | 155600 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20250314 | 155500 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20250314 | 155400 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20250314 | 155300 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20250314 | 155200 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20250314 | 155100 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20250314 | 155000 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20250314 | 154900 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20250314 | 154800 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20250314 | 154700 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20250314 | 154600 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20250314 | 154500 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20250314 | 154400 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20250314 | 154300 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20250314 | 154200 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20250314 | 154100 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20250314 | 154000 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20250314 | 153900 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20250314 | 153800 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20250314 | 153700 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20250314 | 153600 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 20074 |
| 183 | 20250314 | 153500 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20250314 | 153400 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20250314 | 153300 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20250314 | 153200 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20250314 | 153100 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20250314 | 153000 | 28443207775 | 24950 | 24950 | 24950 | 24950 | 20074 |
| 189 | 20250314 | 152900 | 27942361475 | 25200 | 25200 | 25200 | 25200 | 0 |
| 190 | 20250314 | 152800 | 27942361475 | 25200 | 25200 | 25200 | 25200 | 0 |
| 191 | 20250314 | 152700 | 27942361475 | 25200 | 25200 | 25200 | 25200 | 0 |
| 192 | 20250314 | 152600 | 27942361475 | 25200 | 25200 | 25200 | 25200 | 0 |
| 193 | 20250314 | 152500 | 27942361475 | 25200 | 25200 | 25200 | 25200 | 0 |
| 194 | 20250314 | 152400 | 27942361475 | 25200 | 25200 | 25200 | 25200 | 0 |
| 195 | 20250314 | 152300 | 27942361475 | 25200 | 25200 | 25200 | 25200 | 0 |
| 196 | 20250314 | 152200 | 27942361475 | 25200 | 25200 | 25200 | 25200 | 0 |
| 197 | 20250314 | 152100 | 27942361475 | 25200 | 25200 | 25200 | 25200 | 0 |
| 198 | 20250314 | 152000 | 27942361475 | 25200 | 25200 | 25200 | 25200 | 0 |
| 199 | 20250314 | 151900 | 27942361475 | 25200 | 25150 | 25350 | 25000 | 14266 |
| 200 | 20250314 | 151800 | 27583452125 | 25150 | 25700 | 25800 | 25000 | 18423 |
| 201 | 20250314 | 151700 | 27115892600 | 25650 | 26150 | 26200 | 25400 | 20358 |
| 202 | 20250314 | 151600 | 26591505550 | 26100 | 26300 | 26350 | 26100 | 8774 |
| 203 | 20250314 | 151500 | 26361765525 | 26250 | 26550 | 26650 | 26150 | 13510 |
| 204 | 20250314 | 151400 | 26005637900 | 26550 | 26100 | 26900 | 26075 | 50029 |
| 205 | 20250314 | 151300 | 24678492125 | 26000 | 26375 | 26400 | 26000 | 9290 |
| 206 | 20250314 | 151200 | 24434691275 | 26400 | 26100 | 26450 | 26050 | 18305 |
| 207 | 20250314 | 151100 | 23952769925 | 26100 | 25850 | 26300 | 25800 | 21321 |
| 208 | 20250314 | 151000 | 23397886350 | 25850 | 25850 | 25900 | 25700 | 2248 |
| 209 | 20250314 | 150900 | 23339928200 | 25800 | 25800 | 25900 | 25750 | 8574 |
| 210 | 20250314 | 150800 | 23118292600 | 25800 | 25800 | 25900 | 25700 | 11266 |
| 211 | 20250314 | 150700 | 22827365900 | 25800 | 25650 | 25850 | 25650 | 11741 |
| 212 | 20250314 | 150600 | 22524710025 | 25700 | 25550 | 25700 | 25500 | 5419 |
| 213 | 20250314 | 150500 | 22385827250 | 25500 | 25450 | 25500 | 25450 | 3223 |
| 214 | 20250314 | 150400 | 22303719700 | 25500 | 25450 | 25500 | 25350 | 1396 |
| 215 | 20250314 | 150300 | 22268165300 | 25450 | 25450 | 25450 | 25350 | 575 |
| 216 | 20250314 | 150200 | 22253550800 | 25450 | 25450 | 25500 | 25350 | 619 |
| 217 | 20250314 | 150100 | 22237797500 | 25350 | 25300 | 25350 | 25200 | 3205 |
| 218 | 20250314 | 150000 | 22156642000 | 25300 | 25450 | 25500 | 25250 | 3041 |
| 219 | 20250314 | 145900 | 22079398600 | 25400 | 25400 | 25450 | 25400 | 1243 |
| 220 | 20250314 | 145800 | 22047821450 | 25400 | 25250 | 25400 | 25250 | 425 |
| 221 | 20250314 | 145700 | 22037067300 | 25250 | 25350 | 25350 | 25250 | 1222 |
| 222 | 20250314 | 145600 | 22006170375 | 25300 | 25350 | 25400 | 25300 | 1083 |
| 223 | 20250314 | 145500 | 21978716325 | 25350 | 25250 | 25400 | 25250 | 696 |
| 224 | 20250314 | 145400 | 21961081425 | 25300 | 25450 | 25450 | 25200 | 3322 |
| 225 | 20250314 | 145300 | 21876970125 | 25450 | 25550 | 25650 | 25400 | 9964 |
| 226 | 20250314 | 145200 | 21622692900 | 25550 | 25375 | 25550 | 25350 | 5489 |
| 227 | 20250314 | 145100 | 21482947175 | 25350 | 25300 | 25450 | 25300 | 2887 |
| 228 | 20250314 | 145000 | 21409700375 | 25300 | 25300 | 25350 | 25250 | 797 |
| 229 | 20250314 | 144900 | 21389530025 | 25200 | 25350 | 25400 | 25200 | 1685 |
| 230 | 20250314 | 144800 | 21346873925 | 25400 | 25250 | 25400 | 25250 | 1571 |
| 231 | 20250314 | 144700 | 21307079275 | 25250 | 25300 | 25300 | 25200 | 1592 |
| 232 | 20250314 | 144600 | 21266896575 | 25250 | 25350 | 25350 | 25250 | 580 |
| 233 | 20250314 | 144500 | 21252244300 | 25250 | 25500 | 25500 | 25150 | 3161 |
| 234 | 20250314 | 144400 | 21172171475 | 25500 | 25450 | 25550 | 25400 | 7147 |
| 235 | 20250314 | 144300 | 20990059600 | 25500 | 25450 | 25500 | 25400 | 3329 |
| 236 | 20250314 | 144200 | 20905353925 | 25450 | 25250 | 25500 | 25250 | 10379 |
| 237 | 20250314 | 144100 | 20642045375 | 25250 | 25075 | 25250 | 25075 | 2019 |
| 238 | 20250314 | 144000 | 20591271025 | 25100 | 25050 | 25100 | 25050 | 1653 |
| 239 | 20250314 | 143900 | 20549846125 | 25000 | 25000 | 25050 | 25000 | 42 |
| 240 | 20250314 | 143800 | 20548795375 | 25025 | 25000 | 25050 | 25000 | 395 |
| 241 | 20250314 | 143700 | 20538919275 | 25000 | 24950 | 25050 | 24950 | 564 |
| 242 | 20250314 | 143600 | 20524831625 | 24900 | 24925 | 25000 | 24900 | 473 |
| 243 | 20250314 | 143500 | 20513030375 | 24950 | 24900 | 24950 | 24900 | 275 |
| 244 | 20250314 | 143400 | 20506173175 | 24950 | 24950 | 24950 | 24900 | 450 |
| 245 | 20250314 | 143300 | 20494966375 | 24900 | 25000 | 25000 | 24900 | 626 |
| 246 | 20250314 | 143200 | 20479348425 | 25000 | 25050 | 25050 | 25000 | 595 |
| 247 | 20250314 | 143100 | 20464471925 | 25000 | 25000 | 25000 | 24950 | 1437 |
| 248 | 20250314 | 143000 | 20428558625 | 25000 | 25100 | 25100 | 25000 | 1226 |
| 249 | 20250314 | 142900 | 20397879475 | 25100 | 25075 | 25100 | 24950 | 2036 |
| 250 | 20250314 | 142800 | 20346857525 | 25100 | 24950 | 25100 | 24950 | 342 |
| 251 | 20250314 | 142700 | 20338282225 | 25000 | 24850 | 25050 | 24850 | 5398 |
| 252 | 20250314 | 142600 | 20203357875 | 24850 | 24850 | 24900 | 24800 | 556 |
| 253 | 20250314 | 142500 | 20189531575 | 24850 | 24800 | 24850 | 24700 | 1576 |
| 254 | 20250314 | 142400 | 20150512725 | 24800 | 24800 | 24850 | 24800 | 71 |
| 255 | 20250314 | 142300 | 20148751000 | 24800 | 24850 | 24850 | 24800 | 219 |
| 256 | 20250314 | 142200 | 20143318700 | 24850 | 24800 | 24850 | 24750 | 2035 |
| 257 | 20250314 | 142100 | 20092848950 | 24800 | 24800 | 24850 | 24800 | 124 |
| 258 | 20250314 | 142000 | 20089772875 | 24800 | 24825 | 24850 | 24800 | 148 |
| 259 | 20250314 | 141900 | 20086101700 | 24825 | 24800 | 24850 | 24800 | 51 |
| 260 | 20250314 | 141800 | 20084835700 | 24850 | 24900 | 24900 | 24850 | 596 |
| 261 | 20250314 | 141700 | 20070023900 | 24900 | 24900 | 24900 | 24850 | 91 |
| 262 | 20250314 | 141600 | 20067761500 | 24850 | 24900 | 24900 | 24850 | 1575 |
| 263 | 20250314 | 141500 | 20028560150 | 24900 | 25000 | 25000 | 24900 | 1138 |
| 264 | 20250314 | 141400 | 20000167650 | 24950 | 25000 | 25000 | 24950 | 575 |
| 265 | 20250314 | 141300 | 19985818250 | 25050 | 25050 | 25050 | 24950 | 1348 |
| 266 | 20250314 | 141200 | 19952093475 | 25050 | 25000 | 25050 | 25000 | 468 |
| 267 | 20250314 | 141100 | 19940375975 | 25000 | 24850 | 25000 | 24850 | 2248 |
| 268 | 20250314 | 141000 | 19884375825 | 24900 | 24950 | 24950 | 24900 | 397 |
| 269 | 20250314 | 140900 | 19874488225 | 24975 | 25000 | 25000 | 24950 | 150 |
| 270 | 20250314 | 140800 | 19870740000 | 24950 | 24950 | 25000 | 24950 | 340 |
| 271 | 20250314 | 140700 | 19862255100 | 24950 | 25000 | 25000 | 24950 | 99 |
| 272 | 20250314 | 140600 | 19859784000 | 24950 | 25000 | 25000 | 24900 | 635 |
| 273 | 20250314 | 140500 | 19843922950 | 25050 | 25050 | 25050 | 25000 | 251 |
| 274 | 20250314 | 140400 | 19837640900 | 25050 | 25050 | 25050 | 25000 | 538 |
| 275 | 20250314 | 140300 | 19824176475 | 25100 | 24950 | 25100 | 24950 | 884 |
| 276 | 20250314 | 140200 | 19802061425 | 24950 | 24900 | 24950 | 24850 | 576 |
| 277 | 20250314 | 140100 | 19787708725 | 24900 | 24850 | 24950 | 24850 | 1064 |
| 278 | 20250314 | 140000 | 19761222975 | 24850 | 24950 | 24950 | 24850 | 1172 |
| 279 | 20250314 | 135900 | 19732062475 | 24950 | 24950 | 25000 | 24950 | 665 |
| 280 | 20250314 | 135800 | 19715470275 | 25000 | 25050 | 25100 | 24900 | 1200 |
| 281 | 20250314 | 135700 | 19685421125 | 25050 | 25100 | 25100 | 25000 | 198 |
| 282 | 20250314 | 135600 | 19680452525 | 25100 | 24950 | 25150 | 24950 | 763 |
| 283 | 20250314 | 135500 | 19661307175 | 25000 | 25100 | 25100 | 25000 | 1467 |
| 284 | 20250314 | 135400 | 19624531475 | 25100 | 25050 | 25100 | 25000 | 1876 |
| 285 | 20250314 | 135300 | 19577542575 | 25050 | 25100 | 25100 | 25050 | 400 |
| 286 | 20250314 | 135200 | 19567504075 | 25100 | 25000 | 25100 | 25000 | 178 |
| 287 | 20250314 | 135100 | 19563045975 | 25000 | 24950 | 25000 | 24900 | 2160 |
| 288 | 20250314 | 135000 | 19509102650 | 24900 | 24800 | 24950 | 24775 | 1035 |
| 289 | 20250314 | 134900 | 19483361425 | 24800 | 24800 | 24825 | 24800 | 469 |
| 290 | 20250314 | 134800 | 19471729750 | 24750 | 24750 | 24850 | 24750 | 801 |
| 291 | 20250314 | 134700 | 19451864300 | 24750 | 24850 | 24900 | 24750 | 4942 |
| 292 | 20250314 | 134600 | 19329475050 | 24800 | 24900 | 24950 | 24800 | 1007 |
| 293 | 20250314 | 134500 | 19304399900 | 24900 | 24900 | 24900 | 24850 | 608 |
| 294 | 20250314 | 134400 | 19289286900 | 24900 | 24950 | 25000 | 24900 | 282 |
| 295 | 20250314 | 134300 | 19282255975 | 24950 | 24950 | 24950 | 24900 | 49 |
| 296 | 20250314 | 134200 | 19281033975 | 24950 | 24900 | 24950 | 24800 | 2868 |
| 297 | 20250314 | 134100 | 19209777275 | 24900 | 24900 | 24950 | 24850 | 358 |
| 298 | 20250314 | 134000 | 19200861050 | 24900 | 24900 | 25000 | 24900 | 1651 |
| 299 | 20250314 | 133900 | 19159685550 | 24900 | 24950 | 25000 | 24900 | 793 |
| 300 | 20250314 | 133800 | 19139927500 | 24950 | 25050 | 25050 | 24800 | 874 |
| 301 | 20250314 | 133700 | 19118168350 | 25050 | 25000 | 25050 | 25000 | 1380 |
| 302 | 20250314 | 133600 | 19083666800 | 25000 | 25050 | 25050 | 24950 | 767 |
| 303 | 20250314 | 133500 | 19064472400 | 25100 | 24950 | 25100 | 24900 | 852 |
| 304 | 20250314 | 133400 | 19043168175 | 24950 | 24950 | 24950 | 24800 | 750 |
| 305 | 20250314 | 133300 | 19024491375 | 24950 | 24950 | 24950 | 24800 | 1089 |
| 306 | 20250314 | 133200 | 18997414625 | 24900 | 25000 | 25000 | 24900 | 1857 |
| 307 | 20250314 | 133100 | 18951017525 | 25050 | 24950 | 25100 | 24950 | 2543 |
| 308 | 20250314 | 133000 | 18887436275 | 24950 | 24800 | 25000 | 24800 | 2920 |
| 309 | 20250314 | 132900 | 18814645425 | 24800 | 24800 | 24900 | 24800 | 3865 |
| 310 | 20250314 | 132800 | 18718737825 | 24800 | 25000 | 25050 | 24700 | 6825 |
| 311 | 20250314 | 132700 | 18548856275 | 25000 | 25400 | 25400 | 25000 | 9053 |
| 312 | 20250314 | 132600 | 18321598950 | 25300 | 25550 | 25550 | 25300 | 3935 |
| 313 | 20250314 | 132500 | 18221618325 | 25550 | 25350 | 25550 | 25350 | 7510 |
| 314 | 20250314 | 132400 | 18030162075 | 25450 | 25400 | 25500 | 25350 | 2419 |
| 315 | 20250314 | 132300 | 17968629375 | 25450 | 25400 | 25500 | 25350 | 2147 |
| 316 | 20250314 | 132200 | 17914054825 | 25400 | 25475 | 25500 | 25300 | 3469 |
| 317 | 20250314 | 132100 | 17825933475 | 25500 | 25225 | 25500 | 25225 | 4803 |
| 318 | 20250314 | 132000 | 17703780175 | 25200 | 25400 | 25500 | 25200 | 9321 |
| 319 | 20250314 | 131900 | 17467037100 | 25400 | 25250 | 25400 | 25250 | 9763 |
| 320 | 20250314 | 131800 | 17219862250 | 25200 | 25200 | 25250 | 25100 | 8981 |
| 321 | 20250314 | 131700 | 16993707075 | 25200 | 25000 | 25200 | 25000 | 10892 |
| 322 | 20250314 | 131600 | 16720703525 | 25000 | 24825 | 25000 | 24825 | 11890 |
| 323 | 20250314 | 131500 | 16424160375 | 24825 | 24850 | 24850 | 24800 | 899 |
| 324 | 20250314 | 131400 | 16401841625 | 24850 | 24800 | 24850 | 24800 | 691 |
| 325 | 20250314 | 131300 | 16384692725 | 24800 | 24700 | 24800 | 24600 | 1581 |
| 326 | 20250314 | 131200 | 16345572175 | 24650 | 24550 | 24650 | 24550 | 646 |
| 327 | 20250314 | 131100 | 16329649275 | 24550 | 24650 | 24650 | 24550 | 56 |
| 328 | 20250314 | 131000 | 16328269625 | 24650 | 24550 | 24650 | 24550 | 297 |
| 329 | 20250314 | 130900 | 16320969525 | 24550 | 24550 | 24550 | 24550 | 104 |
| 330 | 20250314 | 130800 | 16318416325 | 24550 | 24600 | 24600 | 24550 | 1302 |
| 331 | 20250314 | 130700 | 16286388525 | 24600 | 24600 | 24600 | 24600 | 100 |
| 332 | 20250314 | 130600 | 16283928525 | 24600 | 24600 | 24600 | 24600 | 79 |
| 333 | 20250314 | 130500 | 16281985125 | 24600 | 24600 | 24650 | 24600 | 409 |
| 334 | 20250314 | 130400 | 16271923575 | 24650 | 24650 | 24650 | 24650 | 49 |
| 335 | 20250314 | 130300 | 16270715725 | 24650 | 24650 | 24650 | 24650 | 519 |
| 336 | 20250314 | 130200 | 16257922375 | 24650 | 24700 | 24700 | 24650 | 264 |
| 337 | 20250314 | 130100 | 16251414725 | 24700 | 24650 | 24700 | 24650 | 30 |
| 338 | 20250314 | 130000 | 16250673875 | 24650 | 24700 | 24700 | 24650 | 25 |
| 339 | 20250314 | 125900 | 16250057125 | 24650 | 24650 | 24650 | 24650 | 63 |
| 340 | 20250314 | 125800 | 16248504175 | 24650 | 24650 | 24650 | 24600 | 282 |
| 341 | 20250314 | 125700 | 16241552925 | 24650 | 24625 | 24675 | 24625 | 201 |
| 342 | 20250314 | 125600 | 16236598200 | 24600 | 24600 | 24600 | 24600 | 4 |
| 343 | 20250314 | 125500 | 16236499800 | 24700 | 24700 | 24700 | 24700 | 247 |
| 344 | 20250314 | 125400 | 16230398900 | 24600 | 24700 | 24700 | 24600 | 93 |
| 345 | 20250314 | 125300 | 16228110900 | 24700 | 24700 | 24700 | 24700 | 25 |
| 346 | 20250314 | 125200 | 16227493400 | 24600 | 24550 | 24700 | 24550 | 934 |
| 347 | 20250314 | 125100 | 16204485050 | 24550 | 24550 | 24600 | 24550 | 810 |
| 348 | 20250314 | 125000 | 16184597300 | 24550 | 24550 | 24550 | 24550 | 95 |
| 349 | 20250314 | 124900 | 16182265050 | 24550 | 24550 | 24550 | 24550 | 225 |
| 350 | 20250314 | 124800 | 16176741300 | 24500 | 24550 | 24550 | 24500 | 582 |
| 351 | 20250314 | 124700 | 16162468350 | 24550 | 24650 | 24650 | 24550 | 967 |
| 352 | 20250314 | 124600 | 16138687300 | 24600 | 24600 | 24650 | 24600 | 277 |
| 353 | 20250314 | 124500 | 16131863950 | 24600 | 24600 | 24650 | 24600 | 200 |
| 354 | 20250314 | 124400 | 16126943450 | 24600 | 24600 | 24600 | 24600 | 88 |
| 355 | 20250314 | 124300 | 16124778650 | 24600 | 24650 | 24650 | 24600 | 114 |
| 356 | 20250314 | 124200 | 16121973600 | 24550 | 24650 | 24650 | 24550 | 266 |
| 357 | 20250314 | 124100 | 16115439200 | 24500 | 24600 | 24600 | 24500 | 549 |
| 358 | 20250314 | 124000 | 16101966200 | 24600 | 24600 | 24625 | 24600 | 213 |
| 359 | 20250314 | 123900 | 16096726375 | 24600 | 24600 | 24650 | 24600 | 24 |
| 360 | 20250314 | 123800 | 16096135925 | 24650 | 24750 | 24750 | 24650 | 408 |
| 361 | 20250314 | 123700 | 16086064525 | 24775 | 24700 | 24775 | 24700 | 46 |
| 362 | 20250314 | 123600 | 16084926700 | 24750 | 24700 | 24750 | 24700 | 72 |
| 363 | 20250314 | 123500 | 16083148000 | 24650 | 24600 | 24650 | 24500 | 1519 |
| 364 | 20250314 | 123400 | 16045792550 | 24575 | 24600 | 24600 | 24575 | 337 |
| 365 | 20250314 | 123300 | 16037502475 | 24600 | 24650 | 24700 | 24600 | 2973 |
| 366 | 20250314 | 123200 | 15964272825 | 24700 | 24650 | 24700 | 24650 | 61 |
| 367 | 20250314 | 123100 | 15962768225 | 24700 | 24650 | 24700 | 24600 | 313 |
| 368 | 20250314 | 123000 | 15955057175 | 24650 | 24700 | 24700 | 24650 | 391 |
| 369 | 20250314 | 122900 | 15945412625 | 24700 | 24775 | 24775 | 24700 | 1579 |
| 370 | 20250314 | 122800 | 15906333200 | 24775 | 24800 | 24800 | 24775 | 157 |
| 371 | 20250314 | 122700 | 15902441050 | 24800 | 24775 | 24800 | 24775 | 22 |
| 372 | 20250314 | 122600 | 15901895475 | 24775 | 24800 | 24800 | 24775 | 25 |
| 373 | 20250314 | 122500 | 15901275500 | 24800 | 24750 | 24800 | 24700 | 1289 |
| 374 | 20250314 | 122400 | 15869358450 | 24800 | 24800 | 24850 | 24750 | 2832 |
| 375 | 20250314 | 122300 | 15799128725 | 24775 | 24800 | 24800 | 24775 | 1358 |
| 376 | 20250314 | 122200 | 15765452875 | 24800 | 24800 | 24800 | 24775 | 594 |
| 377 | 20250314 | 122100 | 15750723125 | 24800 | 24750 | 24800 | 24700 | 134 |
| 378 | 20250314 | 122000 | 15747407275 | 24750 | 24650 | 24750 | 24600 | 831 |
| 379 | 20250314 | 121900 | 15726884675 | 24650 | 24700 | 24750 | 24650 | 1768 |
| 380 | 20250314 | 121800 | 15683285825 | 24700 | 24750 | 24800 | 24700 | 684 |
| 381 | 20250314 | 121700 | 15666386475 | 24800 | 24800 | 24800 | 24750 | 106 |
| 382 | 20250314 | 121600 | 15663759150 | 24800 | 24800 | 24800 | 24750 | 253 |
| 383 | 20250314 | 121500 | 15657492150 | 24800 | 24750 | 24800 | 24750 | 112 |
| 384 | 20250314 | 121400 | 15654715000 | 24800 | 24800 | 24800 | 24750 | 902 |
| 385 | 20250314 | 121300 | 15632374150 | 24800 | 24750 | 24800 | 24750 | 518 |
| 386 | 20250314 | 121200 | 15619531600 | 24750 | 24850 | 24850 | 24750 | 942 |
| 387 | 20250314 | 121100 | 15596177000 | 24850 | 24900 | 24950 | 24750 | 3453 |
| 388 | 20250314 | 121000 | 15510254600 | 24900 | 24850 | 24950 | 24800 | 1265 |
| 389 | 20250314 | 120900 | 15478783050 | 24850 | 24800 | 24850 | 24800 | 184 |
| 390 | 20250314 | 120800 | 15474219150 | 24800 | 24750 | 24800 | 24750 | 1135 |
| 391 | 20250314 | 120700 | 15446112800 | 24800 | 24900 | 24900 | 24800 | 190 |
| 392 | 20250314 | 120600 | 15441396150 | 24900 | 24950 | 24950 | 24750 | 7044 |
| 393 | 20250314 | 120500 | 15266392700 | 24900 | 24850 | 24950 | 24800 | 7549 |
| 394 | 20250314 | 120400 | 15078467625 | 24800 | 24825 | 24900 | 24800 | 1217 |
| 395 | 20250314 | 120300 | 15048240375 | 24800 | 24875 | 24875 | 24800 | 1468 |
| 396 | 20250314 | 120200 | 15011761425 | 24900 | 24900 | 24900 | 24800 | 653 |
| 397 | 20250314 | 120100 | 14995526625 | 24900 | 24950 | 24950 | 24850 | 3004 |
| 398 | 20250314 | 120000 | 14920708475 | 24900 | 24900 | 24950 | 24850 | 1514 |
| 399 | 20250314 | 115900 | 14883006150 | 24850 | 24800 | 24950 | 24800 | 2931 |
| 400 | 20250314 | 115800 | 14810104650 | 24850 | 24750 | 24850 | 24700 | 2719 |
| 401 | 20250314 | 115700 | 14742713875 | 24750 | 24650 | 24750 | 24600 | 1866 |
| 402 | 20250314 | 115600 | 14696601225 | 24700 | 24550 | 24700 | 24550 | 1467 |
| 403 | 20250314 | 115500 | 14660464625 | 24550 | 24500 | 24550 | 24500 | 467 |
| 404 | 20250314 | 115400 | 14649004325 | 24550 | 24450 | 24550 | 24450 | 1010 |
| 405 | 20250314 | 115300 | 14624290125 | 24450 | 24500 | 24500 | 24450 | 163 |
| 406 | 20250314 | 115200 | 14620296675 | 24550 | 24450 | 24650 | 24450 | 931 |
| 407 | 20250314 | 115100 | 14597400375 | 24550 | 24450 | 24550 | 24400 | 174 |
| 408 | 20250314 | 115000 | 14593138675 | 24400 | 24400 | 24450 | 24400 | 413 |
| 409 | 20250314 | 114900 | 14583052975 | 24350 | 24500 | 24500 | 24350 | 665 |
| 410 | 20250314 | 114800 | 14566816975 | 24450 | 24400 | 24450 | 24400 | 1167 |
| 411 | 20250314 | 114700 | 14538340975 | 24400 | 24400 | 24400 | 24400 | 206 |
| 412 | 20250314 | 114600 | 14533314575 | 24350 | 24350 | 24350 | 24300 | 405 |
| 413 | 20250314 | 114500 | 14523458025 | 24300 | 24200 | 24300 | 24200 | 400 |
| 414 | 20250314 | 114400 | 14513744775 | 24200 | 24250 | 24250 | 24200 | 362 |
| 415 | 20250314 | 114300 | 14504968175 | 24250 | 24150 | 24250 | 24150 | 314 |
| 416 | 20250314 | 114200 | 14497353925 | 24250 | 24250 | 24300 | 24150 | 440 |
| 417 | 20250314 | 114100 | 14486701025 | 24300 | 24350 | 24350 | 24300 | 445 |
| 418 | 20250314 | 114000 | 14475886475 | 24350 | 24250 | 24350 | 24250 | 357 |
| 419 | 20250314 | 113900 | 14467212175 | 24200 | 24200 | 24250 | 24200 | 451 |
| 420 | 20250314 | 113800 | 14456297925 | 24200 | 24200 | 24250 | 24150 | 556 |
| 421 | 20250314 | 113700 | 14442842775 | 24200 | 24150 | 24200 | 24150 | 235 |
| 422 | 20250314 | 113600 | 14437156425 | 24150 | 24150 | 24150 | 24100 | 186 |
| 423 | 20250314 | 113500 | 14432669875 | 24100 | 24150 | 24200 | 24050 | 1057 |
| 424 | 20250314 | 113400 | 14407174825 | 24150 | 24100 | 24200 | 24050 | 550 |
| 425 | 20250314 | 113300 | 14393907075 | 24100 | 24150 | 24200 | 24100 | 751 |
| 426 | 20250314 | 113200 | 14375780675 | 24150 | 24150 | 24200 | 24150 | 600 |
| 427 | 20250314 | 113100 | 14361290425 | 24150 | 24150 | 24200 | 24100 | 500 |
| 428 | 20250314 | 113000 | 14349216225 | 24150 | 24200 | 24250 | 24100 | 515 |
| 429 | 20250314 | 112900 | 14336754575 | 24100 | 24350 | 24350 | 24050 | 2370 |
| 430 | 20250314 | 112800 | 14279550425 | 24350 | 24350 | 24400 | 24300 | 919 |
| 431 | 20250314 | 112700 | 14257202325 | 24350 | 24350 | 24400 | 24350 | 938 |
| 432 | 20250314 | 112600 | 14234356325 | 24350 | 24400 | 24400 | 24350 | 546 |
| 433 | 20250314 | 112500 | 14221035425 | 24400 | 24450 | 24450 | 24400 | 304 |
| 434 | 20250314 | 112400 | 14213603225 | 24400 | 24400 | 24450 | 24400 | 263 |
| 435 | 20250314 | 112300 | 14207185775 | 24400 | 24500 | 24550 | 24400 | 1762 |
| 436 | 20250314 | 112200 | 14164093725 | 24500 | 24450 | 24500 | 24400 | 1274 |
| 437 | 20250314 | 112100 | 14132946200 | 24400 | 24400 | 24450 | 24400 | 1657 |
| 438 | 20250314 | 112000 | 14092499750 | 24400 | 24300 | 24450 | 24300 | 340 |
| 439 | 20250314 | 111900 | 14084214950 | 24300 | 24400 | 24400 | 24300 | 2684 |
| 440 | 20250314 | 111800 | 14018878925 | 24400 | 24400 | 24500 | 24350 | 3246 |
| 441 | 20250314 | 111700 | 13939733625 | 24400 | 24550 | 24550 | 24400 | 5472 |
| 442 | 20250314 | 111600 | 13805746075 | 24550 | 24750 | 24850 | 24500 | 3178 |
| 443 | 20250314 | 111500 | 13727472375 | 24800 | 24900 | 24900 | 24800 | 788 |
| 444 | 20250314 | 111400 | 13707896925 | 24900 | 24800 | 24900 | 24800 | 530 |
| 445 | 20250314 | 111300 | 13694732675 | 24800 | 24850 | 24900 | 24800 | 922 |
| 446 | 20250314 | 111200 | 13671827075 | 24850 | 24650 | 24850 | 24650 | 893 |
| 447 | 20250314 | 111100 | 13649744200 | 24650 | 24700 | 24750 | 24650 | 263 |
| 448 | 20250314 | 111000 | 13643246125 | 24700 | 24800 | 24800 | 24500 | 2086 |
| 449 | 20250314 | 110900 | 13591828700 | 24850 | 24900 | 24900 | 24800 | 2191 |
| 450 | 20250314 | 110800 | 13537324950 | 24900 | 24900 | 24950 | 24850 | 3076 |
| 451 | 20250314 | 110700 | 13460698750 | 24900 | 24900 | 24950 | 24875 | 2114 |
| 452 | 20250314 | 110600 | 13407978550 | 24900 | 24850 | 24900 | 24850 | 2982 |
| 453 | 20250314 | 110500 | 13333763575 | 24850 | 24650 | 24850 | 24500 | 4471 |
| 454 | 20250314 | 110400 | 13223200675 | 24650 | 24675 | 24700 | 24600 | 1333 |
| 455 | 20250314 | 110300 | 13190291475 | 24675 | 24700 | 24750 | 24600 | 966 |
| 456 | 20250314 | 110200 | 13166458500 | 24700 | 24700 | 24750 | 24700 | 568 |
| 457 | 20250314 | 110100 | 13152424550 | 24700 | 24650 | 24700 | 24600 | 1110 |
| 458 | 20250314 | 110000 | 13125030500 | 24625 | 24650 | 24700 | 24625 | 458 |
| 459 | 20250314 | 105900 | 13113740375 | 24600 | 24600 | 24650 | 24600 | 1020 |
| 460 | 20250314 | 105800 | 13088600650 | 24600 | 24650 | 24650 | 24550 | 640 |
| 461 | 20250314 | 105700 | 13072860800 | 24600 | 24550 | 24600 | 24550 | 836 |
| 462 | 20250314 | 105600 | 13052331550 | 24550 | 24400 | 24575 | 24400 | 932 |
| 463 | 20250314 | 105500 | 13029468075 | 24400 | 24400 | 24500 | 24300 | 1207 |
| 464 | 20250314 | 105400 | 13000005875 | 24400 | 24400 | 24400 | 24300 | 1225 |
| 465 | 20250314 | 105300 | 12970153625 | 24400 | 24500 | 24500 | 24400 | 1979 |
| 466 | 20250314 | 105200 | 12921794575 | 24400 | 24450 | 24500 | 24350 | 3851 |
| 467 | 20250314 | 105100 | 12827663475 | 24500 | 24600 | 24600 | 24500 | 3579 |
| 468 | 20250314 | 105000 | 12739863525 | 24600 | 24675 | 24675 | 24500 | 5997 |
| 469 | 20250314 | 104900 | 12592364625 | 24700 | 24700 | 24700 | 24675 | 201 |
| 470 | 20250314 | 104800 | 12587399950 | 24700 | 24650 | 24700 | 24650 | 475 |
| 471 | 20250314 | 104700 | 12575668600 | 24650 | 24650 | 24700 | 24600 | 537 |
| 472 | 20250314 | 104600 | 12562411825 | 24600 | 24600 | 24650 | 24600 | 1984 |
| 473 | 20250314 | 104500 | 12513582375 | 24600 | 24750 | 24750 | 24600 | 2764 |
| 474 | 20250314 | 104400 | 12445361975 | 24750 | 24750 | 24900 | 24750 | 3612 |
| 475 | 20250314 | 104300 | 12355800825 | 24700 | 24800 | 24850 | 24700 | 215 |
| 476 | 20250314 | 104200 | 12350475975 | 24800 | 24900 | 24900 | 24800 | 733 |
| 477 | 20250314 | 104100 | 12332266000 | 24850 | 24950 | 24950 | 24650 | 4179 |
| 478 | 20250314 | 104000 | 12228588825 | 24950 | 24600 | 25000 | 24600 | 8770 |
| 479 | 20250314 | 103900 | 12010099125 | 24600 | 24850 | 24850 | 24600 | 4732 |
| 480 | 20250314 | 103800 | 11893020925 | 24800 | 24700 | 24900 | 24700 | 8571 |
| 481 | 20250314 | 103700 | 11679945625 | 24700 | 24800 | 24800 | 24700 | 290 |
| 482 | 20250314 | 103600 | 11672775925 | 24700 | 24850 | 24900 | 24650 | 5843 |
| 483 | 20250314 | 103500 | 11527899025 | 24800 | 24700 | 24875 | 24700 | 4756 |
| 484 | 20250314 | 103400 | 11409875425 | 24650 | 24850 | 24950 | 24650 | 8100 |
| 485 | 20250314 | 103300 | 11208581225 | 24900 | 24600 | 24900 | 24600 | 7166 |
| 486 | 20250314 | 103200 | 11030628275 | 24600 | 24750 | 24850 | 24600 | 5757 |
| 487 | 20250314 | 103100 | 10887902075 | 24800 | 24650 | 24800 | 24650 | 5229 |
| 488 | 20250314 | 103000 | 10758488825 | 24650 | 24350 | 24650 | 24350 | 12398 |
| 489 | 20250314 | 102900 | 10454772725 | 24350 | 24300 | 24350 | 24300 | 773 |
| 490 | 20250314 | 102800 | 10435955275 | 24300 | 24350 | 24350 | 24300 | 418 |
| 491 | 20250314 | 102700 | 10425777125 | 24350 | 24350 | 24400 | 24350 | 2222 |
| 492 | 20250314 | 102600 | 10371594525 | 24350 | 24350 | 24350 | 24300 | 1977 |
| 493 | 20250314 | 102500 | 10323454875 | 24350 | 24250 | 24350 | 24250 | 336 |
| 494 | 20250314 | 102400 | 10315293100 | 24250 | 24300 | 24300 | 24250 | 700 |
| 495 | 20250314 | 102300 | 10298283250 | 24300 | 24350 | 24350 | 24250 | 620 |
| 496 | 20250314 | 102200 | 10283215650 | 24350 | 24250 | 24350 | 24250 | 1989 |
| 497 | 20250314 | 102100 | 10234953000 | 24275 | 24300 | 24350 | 24250 | 315 |
| 498 | 20250314 | 102000 | 10227300825 | 24350 | 24250 | 24350 | 24250 | 1782 |
| 499 | 20250314 | 101900 | 10183963625 | 24300 | 24150 | 24300 | 24100 | 779 |
| 500 | 20250314 | 101800 | 10165115225 | 24200 | 24000 | 24200 | 23950 | 1392 |
| 501 | 20250314 | 101700 | 10131593525 | 24000 | 24000 | 24050 | 23950 | 500 |
| 502 | 20250314 | 101600 | 10119590825 | 24000 | 24000 | 24000 | 23950 | 807 |
| 503 | 20250314 | 101500 | 10100222875 | 24000 | 23950 | 24000 | 23925 | 1796 |
| 504 | 20250314 | 101400 | 10057160875 | 23950 | 24000 | 24000 | 23950 | 1606 |
| 505 | 20250314 | 101300 | 10018696925 | 24000 | 23950 | 24000 | 23900 | 681 |
| 506 | 20250314 | 101200 | 10002388575 | 24000 | 24000 | 24050 | 23950 | 1970 |
| 507 | 20250314 | 101100 | 9955135725 | 24050 | 24100 | 24100 | 24000 | 819 |
| 508 | 20250314 | 101000 | 9935427975 | 24100 | 24000 | 24100 | 24000 | 1877 |
| 509 | 20250314 | 100900 | 9890246175 | 24000 | 24050 | 24050 | 24000 | 332 |
| 510 | 20250314 | 100800 | 9882265775 | 24000 | 24000 | 24050 | 24000 | 1842 |
| 511 | 20250314 | 100700 | 9837988475 | 24000 | 24100 | 24100 | 24000 | 826 |
| 512 | 20250314 | 100600 | 9818135925 | 24100 | 24100 | 24150 | 24100 | 254 |
| 513 | 20250314 | 100500 | 9812013525 | 24100 | 24100 | 24100 | 24100 | 1359 |
| 514 | 20250314 | 100400 | 9779261625 | 24150 | 24200 | 24200 | 24150 | 1870 |
| 515 | 20250314 | 100300 | 9734087575 | 24200 | 24250 | 24250 | 24150 | 1859 |
| 516 | 20250314 | 100200 | 9689126100 | 24200 | 24400 | 24400 | 24200 | 2170 |
| 517 | 20250314 | 100100 | 9636339300 | 24400 | 24400 | 24400 | 24350 | 4125 |
| 518 | 20250314 | 100000 | 9535706650 | 24400 | 24350 | 24400 | 24300 | 2557 |
| 519 | 20250314 | 095900 | 9473371500 | 24350 | 24250 | 24400 | 24250 | 2756 |
| 520 | 20250314 | 095800 | 9406335400 | 24250 | 24375 | 24400 | 24200 | 2105 |
| 521 | 20250314 | 095700 | 9355075725 | 24400 | 24300 | 24400 | 24250 | 2336 |
| 522 | 20250314 | 095600 | 9298285800 | 24300 | 24150 | 24300 | 24150 | 1889 |
| 523 | 20250314 | 095500 | 9252503100 | 24150 | 24100 | 24150 | 24050 | 1097 |
| 524 | 20250314 | 095400 | 9226023950 | 24150 | 24050 | 24150 | 24050 | 987 |
| 525 | 20250314 | 095300 | 9202244650 | 24050 | 24000 | 24100 | 24000 | 1574 |
| 526 | 20250314 | 095200 | 9164399150 | 24000 | 23950 | 24000 | 23950 | 405 |
| 527 | 20250314 | 095100 | 9154679200 | 23950 | 24000 | 24050 | 23950 | 1065 |
| 528 | 20250314 | 095000 | 9129121800 | 23950 | 24000 | 24050 | 23900 | 1014 |
| 529 | 20250314 | 094900 | 9104839600 | 24050 | 23950 | 24050 | 23950 | 1050 |
| 530 | 20250314 | 094800 | 9079644000 | 23950 | 23900 | 24000 | 23900 | 1270 |
| 531 | 20250314 | 094700 | 9049203150 | 23900 | 23850 | 23900 | 23800 | 974 |
| 532 | 20250314 | 094600 | 9025964200 | 23800 | 23750 | 23800 | 23750 | 752 |
| 533 | 20250314 | 094500 | 9008081800 | 23750 | 23800 | 23800 | 23700 | 2144 |
| 534 | 20250314 | 094400 | 8957130650 | 23800 | 23900 | 23900 | 23750 | 1940 |
| 535 | 20250314 | 094300 | 8910861775 | 23950 | 23950 | 24000 | 23900 | 1625 |
| 536 | 20250314 | 094200 | 8871960925 | 23950 | 24000 | 24025 | 23950 | 622 |
| 537 | 20250314 | 094100 | 8857032875 | 24025 | 24100 | 24100 | 24000 | 2364 |
| 538 | 20250314 | 094000 | 8800150650 | 24100 | 24300 | 24350 | 24100 | 3538 |
| 539 | 20250314 | 093900 | 8714363175 | 24300 | 24150 | 24400 | 24150 | 5151 |
| 540 | 20250314 | 093800 | 8589523725 | 24100 | 23950 | 24125 | 23950 | 315 |
| 541 | 20250314 | 093700 | 8581936275 | 24000 | 23900 | 24000 | 23850 | 3537 |
| 542 | 20250314 | 093600 | 8497369525 | 23900 | 24000 | 24000 | 23900 | 1975 |
| 543 | 20250314 | 093500 | 8450031575 | 24000 | 24000 | 24000 | 23950 | 274 |
| 544 | 20250314 | 093400 | 8443460825 | 24000 | 24000 | 24150 | 23950 | 412 |
| 545 | 20250314 | 093300 | 8433561450 | 24000 | 24000 | 24150 | 23950 | 1625 |
| 546 | 20250314 | 093200 | 8394539550 | 23950 | 24025 | 24050 | 23950 | 1738 |
| 547 | 20250314 | 093100 | 8352893400 | 24000 | 24050 | 24250 | 23950 | 5027 |
| 548 | 20250314 | 093000 | 8231726775 | 24100 | 23800 | 24150 | 23700 | 6272 |
| 549 | 20250314 | 092900 | 8080980175 | 23750 | 23800 | 23800 | 23650 | 4517 |
| 550 | 20250314 | 092800 | 7974043975 | 23800 | 23850 | 23850 | 23750 | 2132 |
| 551 | 20250314 | 092700 | 7923270475 | 23850 | 23750 | 23850 | 23650 | 3206 |
| 552 | 20250314 | 092600 | 7847249600 | 23750 | 23750 | 23850 | 23700 | 2367 |
| 553 | 20250314 | 092500 | 7791036750 | 23750 | 24000 | 24100 | 23750 | 4185 |
| 554 | 20250314 | 092400 | 7690796650 | 24000 | 24150 | 24300 | 23500 | 18633 |
| 555 | 20250314 | 092300 | 7245577225 | 24100 | 23850 | 24150 | 23850 | 5670 |
| 556 | 20250314 | 092200 | 7109145550 | 23900 | 23675 | 23950 | 23650 | 4672 |
| 557 | 20250314 | 092100 | 6997608350 | 23700 | 23800 | 23800 | 23700 | 1743 |
| 558 | 20250314 | 092000 | 6956207575 | 23800 | 23550 | 23950 | 23450 | 5661 |
| 559 | 20250314 | 091900 | 6821781375 | 23550 | 23700 | 23750 | 23400 | 6216 |
| 560 | 20250314 | 091800 | 6675058575 | 23600 | 23650 | 23800 | 23550 | 10910 |
| 561 | 20250314 | 091700 | 6416561900 | 23650 | 23850 | 23850 | 23500 | 6032 |
| 562 | 20250314 | 091600 | 6273881850 | 23850 | 23850 | 23900 | 23650 | 8177 |
| 563 | 20250314 | 091500 | 6079590025 | 23850 | 24300 | 24350 | 23850 | 18717 |
| 564 | 20250314 | 091400 | 5628668100 | 24300 | 24650 | 24650 | 24300 | 4666 |
| 565 | 20250314 | 091300 | 5514656950 | 24650 | 24350 | 24650 | 24300 | 6426 |
| 566 | 20250314 | 091200 | 5357429225 | 24350 | 24700 | 25100 | 24300 | 31885 |
| 567 | 20250314 | 091100 | 4569699075 | 24650 | 24600 | 24700 | 24200 | 14781 |
| 568 | 20250314 | 091000 | 4208024175 | 24550 | 24300 | 24700 | 24200 | 13897 |
| 569 | 20250314 | 090900 | 3867490900 | 24350 | 24400 | 24900 | 24300 | 23301 |
| 570 | 20250314 | 090800 | 3297791250 | 24450 | 25000 | 25000 | 24200 | 28744 |
| 571 | 20250314 | 090700 | 2583795550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 572 | 20250314 | 090600 | 2583795550 | 23950 | 23400 | 23950 | 23400 | 13211 |
| 573 | 20250314 | 090500 | 2271018325 | 23450 | 23200 | 23600 | 23050 | 14160 |
| 574 | 20250314 | 090400 | 1940612425 | 23150 | 23050 | 23350 | 22900 | 16433 |
| 575 | 20250314 | 090300 | 1559843250 | 23050 | 22850 | 23350 | 22800 | 15896 |
| 576 | 20250314 | 090200 | 1193301050 | 23000 | 22350 | 23050 | 22300 | 17934 |
| 577 | 20250314 | 090100 | 785738650 | 22300 | 22600 | 22700 | 22100 | 11549 |
| 578 | 20250314 | 090000 | 527216700 | 22600 | 21800 | 22750 | 21800 | 23715 |