32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 191100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 868 |
| 3 | 20250314 | 191000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 4 | 20250314 | 190900 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 5 | 20250314 | 190800 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 6 | 20250314 | 190700 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 7 | 20250314 | 190600 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 8 | 20250314 | 190500 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 9 | 20250314 | 190400 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 10 | 20250314 | 190300 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 11 | 20250314 | 190200 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 12 | 20250314 | 190100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 13 | 20250314 | 190000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 14 | 20250314 | 185900 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 15 | 20250314 | 185800 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 16 | 20250314 | 185700 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 17 | 20250314 | 185600 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 18 | 20250314 | 185500 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 19 | 20250314 | 185400 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 20 | 20250314 | 185300 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 21 | 20250314 | 185200 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 22 | 20250314 | 185100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 23 | 20250314 | 185000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 24 | 20250314 | 184900 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 25 | 20250314 | 184800 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 26 | 20250314 | 184700 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 27 | 20250314 | 184600 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 28 | 20250314 | 184500 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 29 | 20250314 | 184400 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 30 | 20250314 | 184300 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 31 | 20250314 | 184200 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 32 | 20250314 | 184100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 868 |
| 33 | 20250314 | 184000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 34 | 20250314 | 183900 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 35 | 20250314 | 183800 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 36 | 20250314 | 183700 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 37 | 20250314 | 183600 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 38 | 20250314 | 183500 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 39 | 20250314 | 183400 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 40 | 20250314 | 183300 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 41 | 20250314 | 183200 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 42 | 20250314 | 183100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 43 | 20250314 | 183000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 44 | 20250314 | 182900 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 45 | 20250314 | 182800 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 46 | 20250314 | 182700 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 47 | 20250314 | 182600 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 48 | 20250314 | 182500 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 49 | 20250314 | 182400 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 50 | 20250314 | 182300 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 51 | 20250314 | 182200 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 52 | 20250314 | 182100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 53 | 20250314 | 182000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 54 | 20250314 | 181900 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 55 | 20250314 | 181800 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 56 | 20250314 | 181700 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 57 | 20250314 | 181600 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 58 | 20250314 | 181500 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 59 | 20250314 | 181400 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 60 | 20250314 | 181300 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 61 | 20250314 | 181200 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 62 | 20250314 | 181100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 868 |
| 63 | 20250314 | 181000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 64 | 20250314 | 180900 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 65 | 20250314 | 180800 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 66 | 20250314 | 180700 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 67 | 20250314 | 180600 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 68 | 20250314 | 180500 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 69 | 20250314 | 180400 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 70 | 20250314 | 180300 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 71 | 20250314 | 180200 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 72 | 20250314 | 180100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 73 | 20250314 | 180000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 74 | 20250314 | 175900 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 75 | 20250314 | 175800 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 76 | 20250314 | 175700 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 77 | 20250314 | 175600 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 78 | 20250314 | 175500 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 79 | 20250314 | 175400 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 80 | 20250314 | 175300 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 81 | 20250314 | 175200 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 82 | 20250314 | 175100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 83 | 20250314 | 175000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 84 | 20250314 | 174900 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 85 | 20250314 | 174800 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 86 | 20250314 | 174700 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 87 | 20250314 | 174600 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 88 | 20250314 | 174500 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 89 | 20250314 | 174400 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 90 | 20250314 | 174300 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 91 | 20250314 | 174200 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 92 | 20250314 | 174100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 868 |
| 93 | 20250314 | 174000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 94 | 20250314 | 173900 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 95 | 20250314 | 173800 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 96 | 20250314 | 173700 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 97 | 20250314 | 173600 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 98 | 20250314 | 173500 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 99 | 20250314 | 173400 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 100 | 20250314 | 173300 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 101 | 20250314 | 173200 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 102 | 20250314 | 173100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 103 | 20250314 | 173000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 104 | 20250314 | 172900 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 105 | 20250314 | 172800 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 106 | 20250314 | 172700 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 107 | 20250314 | 172600 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 108 | 20250314 | 172500 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 109 | 20250314 | 172400 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 110 | 20250314 | 172300 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 111 | 20250314 | 172200 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 112 | 20250314 | 172100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 113 | 20250314 | 172000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 114 | 20250314 | 171900 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 115 | 20250314 | 171800 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 116 | 20250314 | 171700 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 117 | 20250314 | 171600 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 118 | 20250314 | 171500 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 119 | 20250314 | 171400 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 120 | 20250314 | 171300 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 121 | 20250314 | 171200 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 122 | 20250314 | 171100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 868 |
| 123 | 20250314 | 171000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 124 | 20250314 | 170900 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 125 | 20250314 | 170800 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 126 | 20250314 | 170700 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 127 | 20250314 | 170600 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 128 | 20250314 | 170500 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 129 | 20250314 | 170400 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 130 | 20250314 | 170300 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 131 | 20250314 | 170200 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 132 | 20250314 | 170100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 133 | 20250314 | 170000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 134 | 20250314 | 165900 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 135 | 20250314 | 165800 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 136 | 20250314 | 165700 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 137 | 20250314 | 165600 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 138 | 20250314 | 165500 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 139 | 20250314 | 165400 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 140 | 20250314 | 165300 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 141 | 20250314 | 165200 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 142 | 20250314 | 165100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 143 | 20250314 | 165000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 144 | 20250314 | 164900 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 145 | 20250314 | 164800 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 146 | 20250314 | 164700 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 147 | 20250314 | 164600 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 148 | 20250314 | 164500 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 149 | 20250314 | 164400 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 150 | 20250314 | 164300 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 151 | 20250314 | 164200 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 152 | 20250314 | 164100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 868 |
| 153 | 20250314 | 164000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 154 | 20250314 | 163900 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 155 | 20250314 | 163800 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 156 | 20250314 | 163700 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 157 | 20250314 | 163600 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 158 | 20250314 | 163500 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 159 | 20250314 | 163400 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 160 | 20250314 | 163300 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 161 | 20250314 | 163200 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 162 | 20250314 | 163100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 163 | 20250314 | 163000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 164 | 20250314 | 162900 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 165 | 20250314 | 162800 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 166 | 20250314 | 162700 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 167 | 20250314 | 162600 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 168 | 20250314 | 162500 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 169 | 20250314 | 162400 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 170 | 20250314 | 162300 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 171 | 20250314 | 162200 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 172 | 20250314 | 162100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 173 | 20250314 | 162000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 174 | 20250314 | 161900 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 175 | 20250314 | 161800 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 176 | 20250314 | 161700 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 177 | 20250314 | 161600 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 178 | 20250314 | 161500 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 179 | 20250314 | 161400 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 180 | 20250314 | 161300 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 181 | 20250314 | 161200 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 182 | 20250314 | 161100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 868 |
| 183 | 20250314 | 161000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 184 | 20250314 | 160900 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 185 | 20250314 | 160800 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 186 | 20250314 | 160700 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 187 | 20250314 | 160600 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 188 | 20250314 | 160500 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 189 | 20250314 | 160400 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 190 | 20250314 | 160300 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 191 | 20250314 | 160200 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 192 | 20250314 | 160100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 193 | 20250314 | 160000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 194 | 20250314 | 155900 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 195 | 20250314 | 155800 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 196 | 20250314 | 155700 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 197 | 20250314 | 155600 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 198 | 20250314 | 155500 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 199 | 20250314 | 155400 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 200 | 20250314 | 155300 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 201 | 20250314 | 155200 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 202 | 20250314 | 155100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 203 | 20250314 | 155000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 204 | 20250314 | 154900 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 205 | 20250314 | 154800 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 206 | 20250314 | 154700 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 207 | 20250314 | 154600 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 208 | 20250314 | 154500 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 209 | 20250314 | 154400 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 210 | 20250314 | 154300 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 211 | 20250314 | 154200 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 212 | 20250314 | 154100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 868 |
| 213 | 20250314 | 154000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 214 | 20250314 | 153900 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 215 | 20250314 | 153800 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 216 | 20250314 | 153700 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 217 | 20250314 | 153600 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 218 | 20250314 | 153500 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 219 | 20250314 | 153400 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 220 | 20250314 | 153300 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 221 | 20250314 | 153200 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 222 | 20250314 | 153100 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 223 | 20250314 | 153000 | 5518529350 | 70500 | 70500 | 70500 | 70500 | 868 |
| 224 | 20250314 | 152900 | 5457335350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 225 | 20250314 | 152800 | 5457335350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 226 | 20250314 | 152700 | 5457335350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 227 | 20250314 | 152600 | 5457335350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 228 | 20250314 | 152500 | 5457335350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 229 | 20250314 | 152400 | 5457335350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 230 | 20250314 | 152300 | 5457335350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 231 | 20250314 | 152200 | 5457335350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 232 | 20250314 | 152100 | 5457335350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 233 | 20250314 | 152000 | 5457335350 | 70500 | 70500 | 70500 | 70500 | 0 |
| 234 | 20250314 | 151900 | 5457335350 | 70500 | 70500 | 70500 | 70500 | 72 |
| 235 | 20250314 | 151800 | 5452259350 | 70400 | 70500 | 70500 | 70400 | 46 |
| 236 | 20250314 | 151700 | 5449016450 | 70500 | 70500 | 70500 | 70400 | 135 |
| 237 | 20250314 | 151600 | 5439499250 | 70500 | 70500 | 70600 | 70500 | 677 |
| 238 | 20250314 | 151500 | 5391764750 | 70600 | 70500 | 70600 | 70500 | 98 |
| 239 | 20250314 | 151400 | 5384853750 | 70500 | 70600 | 70600 | 70500 | 79 |
| 240 | 20250314 | 151300 | 5379282650 | 70600 | 70600 | 70600 | 70600 | 540 |
| 241 | 20250314 | 151200 | 5341158650 | 70500 | 70500 | 70600 | 70500 | 105 |
| 242 | 20250314 | 151100 | 5333745950 | 70600 | 70500 | 70600 | 70500 | 143 |
| 243 | 20250314 | 151000 | 5323662350 | 70500 | 70600 | 70600 | 70400 | 436 |
| 244 | 20250314 | 150900 | 5292923050 | 70600 | 70500 | 70600 | 70500 | 211 |
| 245 | 20250314 | 150800 | 5278044650 | 70500 | 70400 | 70500 | 70400 | 54 |
| 246 | 20250314 | 150700 | 5274238050 | 70400 | 70400 | 70500 | 70400 | 40 |
| 247 | 20250314 | 150600 | 5271419050 | 70400 | 70500 | 70500 | 70400 | 100 |
| 248 | 20250314 | 150500 | 5264375850 | 70400 | 70500 | 70500 | 70400 | 45 |
| 249 | 20250314 | 150400 | 5261205000 | 70500 | 70400 | 70600 | 70400 | 752 |
| 250 | 20250314 | 150300 | 5208158600 | 70400 | 70300 | 70400 | 70200 | 373 |
| 251 | 20250314 | 150200 | 5181932900 | 70400 | 70400 | 70400 | 70300 | 230 |
| 252 | 20250314 | 150100 | 5165760100 | 70400 | 70400 | 70400 | 70300 | 47 |
| 253 | 20250314 | 150000 | 5162451400 | 70400 | 70300 | 70400 | 70300 | 96 |
| 254 | 20250314 | 145900 | 5155693500 | 70400 | 70200 | 70500 | 70200 | 338 |
| 255 | 20250314 | 145800 | 5131903750 | 70300 | 70300 | 70400 | 70200 | 132 |
| 256 | 20250314 | 145700 | 5122619850 | 70400 | 70200 | 70400 | 70200 | 155 |
| 257 | 20250314 | 145600 | 5111731050 | 70200 | 70300 | 70400 | 70200 | 84 |
| 258 | 20250314 | 145500 | 5105826700 | 70300 | 70400 | 70450 | 70300 | 140 |
| 259 | 20250314 | 145400 | 5095972250 | 70350 | 70300 | 70400 | 70200 | 178 |
| 260 | 20250314 | 145300 | 5083458000 | 70300 | 70350 | 70400 | 70300 | 61 |
| 261 | 20250314 | 145200 | 5079164350 | 70400 | 70300 | 70400 | 70300 | 55 |
| 262 | 20250314 | 145100 | 5075293450 | 70300 | 70200 | 70400 | 70200 | 78 |
| 263 | 20250314 | 145000 | 5069811650 | 70300 | 70300 | 70400 | 70200 | 129 |
| 264 | 20250314 | 144900 | 5060740200 | 70300 | 70200 | 70300 | 70200 | 55 |
| 265 | 20250314 | 144800 | 5056874300 | 70300 | 70450 | 70500 | 70200 | 249 |
| 266 | 20250314 | 144700 | 5039364000 | 70400 | 70400 | 70500 | 70300 | 118 |
| 267 | 20250314 | 144600 | 5031056700 | 70300 | 70350 | 70400 | 70300 | 45 |
| 268 | 20250314 | 144500 | 5027889950 | 70350 | 70400 | 70400 | 70300 | 136 |
| 269 | 20250314 | 144400 | 5018318200 | 70300 | 70200 | 70300 | 70200 | 65 |
| 270 | 20250314 | 144300 | 5013749900 | 70300 | 70300 | 70400 | 70300 | 353 |
| 271 | 20250314 | 144200 | 4988916450 | 70400 | 70400 | 70500 | 70300 | 67 |
| 272 | 20250314 | 144100 | 4984200850 | 70500 | 70300 | 70500 | 70300 | 74 |
| 273 | 20250314 | 144000 | 4978991000 | 70300 | 70500 | 70500 | 70300 | 268 |
| 274 | 20250314 | 143900 | 4960110900 | 70400 | 70250 | 70400 | 70200 | 452 |
| 275 | 20250314 | 143800 | 4928318200 | 70200 | 70200 | 70300 | 70200 | 62 |
| 276 | 20250314 | 143700 | 4923960700 | 70200 | 70300 | 70300 | 70200 | 76 |
| 277 | 20250314 | 143600 | 4918619300 | 70300 | 70200 | 70300 | 70200 | 71 |
| 278 | 20250314 | 143500 | 4913631200 | 70300 | 70250 | 70300 | 70200 | 73 |
| 279 | 20250314 | 143400 | 4908500950 | 70300 | 70300 | 70300 | 70200 | 128 |
| 280 | 20250314 | 143300 | 4899503350 | 70200 | 70400 | 70400 | 70200 | 556 |
| 281 | 20250314 | 143200 | 4860417550 | 70300 | 70400 | 70400 | 70300 | 194 |
| 282 | 20250314 | 143100 | 4846760850 | 70400 | 70300 | 70400 | 70300 | 68 |
| 283 | 20250314 | 143000 | 4841974850 | 70300 | 70400 | 70400 | 70300 | 94 |
| 284 | 20250314 | 142900 | 4835360000 | 70350 | 70400 | 70400 | 70300 | 86 |
| 285 | 20250314 | 142800 | 4829307400 | 70400 | 70350 | 70400 | 70300 | 49 |
| 286 | 20250314 | 142700 | 4825858550 | 70350 | 70400 | 70400 | 70300 | 90 |
| 287 | 20250314 | 142600 | 4819525550 | 70300 | 70300 | 70400 | 70300 | 72 |
| 288 | 20250314 | 142500 | 4814457850 | 70400 | 70300 | 70400 | 70300 | 185 |
| 289 | 20250314 | 142400 | 4801446950 | 70300 | 70300 | 70400 | 70300 | 94 |
| 290 | 20250314 | 142300 | 4794833050 | 70300 | 70400 | 70400 | 70300 | 185 |
| 291 | 20250314 | 142200 | 4781817250 | 70400 | 70500 | 70500 | 70400 | 89 |
| 292 | 20250314 | 142100 | 4775545950 | 70400 | 70600 | 70600 | 70400 | 194 |
| 293 | 20250314 | 142000 | 4761862700 | 70600 | 70500 | 70600 | 70500 | 68 |
| 294 | 20250314 | 141900 | 4757063600 | 70600 | 70500 | 70600 | 70500 | 51 |
| 295 | 20250314 | 141800 | 4753464700 | 70500 | 70600 | 70600 | 70500 | 198 |
| 296 | 20250314 | 141700 | 4739498500 | 70550 | 70550 | 70600 | 70550 | 336 |
| 297 | 20250314 | 141600 | 4715777500 | 70550 | 70500 | 70700 | 70500 | 151 |
| 298 | 20250314 | 141500 | 4705115950 | 70500 | 70500 | 70600 | 70500 | 83 |
| 299 | 20250314 | 141400 | 4699259150 | 70500 | 70500 | 70600 | 70500 | 97 |
| 300 | 20250314 | 141300 | 4692414950 | 70500 | 70400 | 70500 | 70400 | 84 |
| 301 | 20250314 | 141200 | 4686494650 | 70400 | 70450 | 70500 | 70400 | 70 |
| 302 | 20250314 | 141100 | 4681561900 | 70500 | 70500 | 70600 | 70400 | 202 |
| 303 | 20250314 | 141000 | 4667310900 | 70500 | 70400 | 70600 | 70300 | 57 |
| 304 | 20250314 | 140900 | 4663292200 | 70400 | 70400 | 70500 | 70400 | 79 |
| 305 | 20250314 | 140800 | 4657725000 | 70400 | 70450 | 70500 | 70300 | 283 |
| 306 | 20250314 | 140700 | 4637775150 | 70500 | 70500 | 70500 | 70300 | 66 |
| 307 | 20250314 | 140600 | 4633123550 | 70500 | 70600 | 70600 | 70500 | 174 |
| 308 | 20250314 | 140500 | 4620845750 | 70500 | 70500 | 70600 | 70500 | 59 |
| 309 | 20250314 | 140400 | 4616681800 | 70600 | 70700 | 70700 | 70500 | 88 |
| 310 | 20250314 | 140300 | 4610467500 | 70600 | 70550 | 70700 | 70500 | 143 |
| 311 | 20250314 | 140200 | 4600370950 | 70550 | 70500 | 70600 | 70500 | 107 |
| 312 | 20250314 | 140100 | 4592818800 | 70600 | 70500 | 70600 | 70500 | 78 |
| 313 | 20250314 | 140000 | 4587313200 | 70500 | 70500 | 70600 | 70300 | 95 |
| 314 | 20250314 | 135900 | 4580620900 | 70500 | 70600 | 70600 | 70300 | 276 |
| 315 | 20250314 | 135800 | 4561175650 | 70600 | 70500 | 70600 | 70400 | 381 |
| 316 | 20250314 | 135700 | 4534289850 | 70400 | 70200 | 70400 | 70100 | 439 |
| 317 | 20250314 | 135600 | 4503442850 | 70100 | 70100 | 70200 | 70000 | 498 |
| 318 | 20250314 | 135500 | 4468511800 | 70000 | 70000 | 70000 | 70000 | 19 |
| 319 | 20250314 | 135400 | 4467181800 | 70000 | 70150 | 70150 | 70000 | 175 |
| 320 | 20250314 | 135300 | 4454918900 | 70150 | 70100 | 70150 | 70100 | 14 |
| 321 | 20250314 | 135200 | 4453937350 | 70100 | 70350 | 70400 | 70100 | 827 |
| 322 | 20250314 | 135100 | 4395928050 | 70350 | 70300 | 70350 | 70300 | 20 |
| 323 | 20250314 | 135000 | 4394521900 | 70300 | 70300 | 70300 | 70300 | 104 |
| 324 | 20250314 | 134900 | 4387210700 | 70300 | 70300 | 70350 | 70300 | 22 |
| 325 | 20250314 | 134800 | 4385663600 | 70300 | 70350 | 70350 | 70300 | 58 |
| 326 | 20250314 | 134700 | 4381585850 | 70350 | 70300 | 70400 | 70300 | 15 |
| 327 | 20250314 | 134600 | 4380530350 | 70300 | 70300 | 70400 | 70300 | 26 |
| 328 | 20250314 | 134500 | 4378702350 | 70300 | 70300 | 70300 | 70300 | 31 |
| 329 | 20250314 | 134400 | 4376523050 | 70300 | 70300 | 70350 | 70300 | 113 |
| 330 | 20250314 | 134300 | 4368578600 | 70300 | 70300 | 70350 | 70300 | 21 |
| 331 | 20250314 | 134200 | 4367102200 | 70300 | 70300 | 70400 | 70300 | 37 |
| 332 | 20250314 | 134100 | 4364498850 | 70300 | 70300 | 70300 | 70300 | 10 |
| 333 | 20250314 | 134000 | 4363795850 | 70400 | 70400 | 70450 | 70300 | 203 |
| 334 | 20250314 | 133900 | 4349505200 | 70300 | 70400 | 70400 | 70300 | 122 |
| 335 | 20250314 | 133800 | 4340917400 | 70300 | 70300 | 70500 | 70200 | 808 |
| 336 | 20250314 | 133700 | 4283996600 | 70200 | 70200 | 70200 | 70100 | 233 |
| 337 | 20250314 | 133600 | 4267642200 | 70200 | 70350 | 70350 | 70200 | 502 |
| 338 | 20250314 | 133500 | 4232357850 | 70350 | 70300 | 70350 | 70300 | 35 |
| 339 | 20250314 | 133400 | 4229896950 | 70300 | 70400 | 70500 | 70300 | 389 |
| 340 | 20250314 | 133300 | 4202510250 | 70400 | 70600 | 70600 | 70400 | 27 |
| 341 | 20250314 | 133200 | 4200608600 | 70600 | 70550 | 70600 | 70500 | 260 |
| 342 | 20250314 | 133100 | 4182270800 | 70600 | 70500 | 70600 | 70500 | 104 |
| 343 | 20250314 | 133000 | 4174932950 | 70500 | 70500 | 70500 | 70500 | 9 |
| 344 | 20250314 | 132900 | 4174298450 | 70450 | 70500 | 70500 | 70450 | 2 |
| 345 | 20250314 | 132800 | 4174157500 | 70500 | 70500 | 70500 | 70500 | 51 |
| 346 | 20250314 | 132700 | 4170562000 | 70500 | 70550 | 70550 | 70500 | 151 |
| 347 | 20250314 | 132600 | 4159916150 | 70500 | 70500 | 70600 | 70500 | 26 |
| 348 | 20250314 | 132500 | 4158082850 | 70500 | 70500 | 70500 | 70500 | 61 |
| 349 | 20250314 | 132400 | 4153782350 | 70450 | 70500 | 70500 | 70450 | 11 |
| 350 | 20250314 | 132300 | 4153006900 | 70500 | 70500 | 70500 | 70500 | 14 |
| 351 | 20250314 | 132200 | 4152019900 | 70400 | 70400 | 70450 | 70400 | 73 |
| 352 | 20250314 | 132100 | 4146880150 | 70400 | 70550 | 70550 | 70400 | 138 |
| 353 | 20250314 | 132000 | 4137162450 | 70600 | 70500 | 70600 | 70500 | 70 |
| 354 | 20250314 | 131900 | 4132226650 | 70500 | 70450 | 70500 | 70450 | 122 |
| 355 | 20250314 | 131800 | 4123625700 | 70500 | 70500 | 70500 | 70450 | 114 |
| 356 | 20250314 | 131700 | 4115589350 | 70450 | 70500 | 70500 | 70450 | 70 |
| 357 | 20250314 | 131600 | 4110654850 | 70500 | 70500 | 70500 | 70500 | 3 |
| 358 | 20250314 | 131500 | 4110443350 | 70500 | 70500 | 70500 | 70500 | 9 |
| 359 | 20250314 | 131400 | 4109808850 | 70500 | 70500 | 70500 | 70500 | 171 |
| 360 | 20250314 | 131300 | 4097753350 | 70450 | 70500 | 70500 | 70450 | 17 |
| 361 | 20250314 | 131200 | 4096554900 | 70500 | 70400 | 70500 | 70400 | 23 |
| 362 | 20250314 | 131100 | 4094935500 | 70300 | 70400 | 70400 | 70300 | 67 |
| 363 | 20250314 | 131000 | 4090223600 | 70400 | 70400 | 70400 | 70400 | 12 |
| 364 | 20250314 | 130900 | 4089378800 | 70300 | 70350 | 70350 | 70300 | 294 |
| 365 | 20250314 | 130800 | 4068709800 | 70350 | 70400 | 70400 | 70350 | 12 |
| 366 | 20250314 | 130700 | 4067865200 | 70400 | 70400 | 70400 | 70400 | 12 |
| 367 | 20250314 | 130600 | 4067020400 | 70400 | 70400 | 70400 | 70400 | 12 |
| 368 | 20250314 | 130500 | 4066175600 | 70400 | 70400 | 70400 | 70400 | 126 |
| 369 | 20250314 | 130400 | 4057305200 | 70300 | 70400 | 70400 | 70300 | 135 |
| 370 | 20250314 | 130300 | 4047801300 | 70400 | 70300 | 70400 | 70300 | 17 |
| 371 | 20250314 | 130200 | 4046604600 | 70300 | 70400 | 70400 | 70300 | 120 |
| 372 | 20250314 | 130100 | 4038167000 | 70400 | 70400 | 70400 | 70300 | 24 |
| 373 | 20250314 | 130000 | 4036478300 | 70300 | 70300 | 70400 | 70200 | 16 |
| 374 | 20250314 | 125900 | 4035353500 | 70200 | 70500 | 70500 | 70200 | 67 |
| 375 | 20250314 | 125800 | 4030637900 | 70500 | 70500 | 70500 | 70400 | 653 |
| 376 | 20250314 | 125700 | 3984663700 | 70500 | 70450 | 70500 | 70400 | 54 |
| 377 | 20250314 | 125600 | 3980857250 | 70500 | 70500 | 70500 | 70500 | 82 |
| 378 | 20250314 | 125500 | 3975076250 | 70500 | 70500 | 70500 | 70500 | 215 |
| 379 | 20250314 | 125400 | 3959918750 | 70500 | 70400 | 70500 | 70300 | 1412 |
| 380 | 20250314 | 125300 | 3860433150 | 70300 | 70300 | 70300 | 70200 | 286 |
| 381 | 20250314 | 125200 | 3840328050 | 70300 | 70200 | 70300 | 70200 | 120 |
| 382 | 20250314 | 125100 | 3831899750 | 70300 | 70300 | 70300 | 70200 | 340 |
| 383 | 20250314 | 125000 | 3808029950 | 70300 | 70200 | 70300 | 70200 | 35 |
| 384 | 20250314 | 124900 | 3805571250 | 70200 | 70300 | 70400 | 70200 | 1263 |
| 385 | 20250314 | 124800 | 3716891050 | 70300 | 70100 | 70500 | 70100 | 1733 |
| 386 | 20250314 | 124700 | 3595059050 | 70100 | 70200 | 70200 | 70100 | 48 |
| 387 | 20250314 | 124600 | 3591692250 | 70300 | 70300 | 70300 | 70300 | 52 |
| 388 | 20250314 | 124500 | 3588036650 | 70300 | 70300 | 70300 | 70300 | 11 |
| 389 | 20250314 | 124400 | 3587263350 | 70100 | 70200 | 70300 | 70100 | 233 |
| 390 | 20250314 | 124300 | 3570907150 | 70200 | 70200 | 70200 | 70200 | 37 |
| 391 | 20250314 | 124200 | 3568309750 | 70200 | 70200 | 70200 | 70200 | 61 |
| 392 | 20250314 | 124100 | 3564027550 | 70300 | 70300 | 70300 | 70300 | 32 |
| 393 | 20250314 | 124000 | 3561777950 | 70300 | 70300 | 70300 | 70200 | 13 |
| 394 | 20250314 | 123900 | 3560864150 | 70300 | 70300 | 70300 | 70200 | 35 |
| 395 | 20250314 | 123800 | 3558404050 | 70300 | 70300 | 70400 | 70300 | 142 |
| 396 | 20250314 | 123700 | 3548420350 | 70300 | 70400 | 70400 | 70300 | 39 |
| 397 | 20250314 | 123600 | 3545676750 | 70400 | 70300 | 70400 | 70300 | 25 |
| 398 | 20250314 | 123500 | 3543917450 | 70300 | 70300 | 70400 | 70300 | 20 |
| 399 | 20250314 | 123400 | 3542510550 | 70300 | 70300 | 70400 | 70300 | 31 |
| 400 | 20250314 | 123300 | 3540329250 | 70400 | 70300 | 70400 | 70300 | 24 |
| 401 | 20250314 | 123200 | 3538639950 | 70300 | 70200 | 70300 | 70200 | 35 |
| 402 | 20250314 | 123100 | 3536179550 | 70200 | 70200 | 70300 | 70100 | 160 |
| 403 | 20250314 | 123000 | 3524947650 | 70300 | 70300 | 70300 | 70000 | 323 |
| 404 | 20250314 | 122900 | 3502270250 | 70300 | 70400 | 70400 | 70300 | 9 |
| 405 | 20250314 | 122800 | 3501637350 | 70400 | 70400 | 70400 | 70400 | 324 |
| 406 | 20250314 | 122700 | 3478827750 | 70400 | 70400 | 70400 | 70400 | 260 |
| 407 | 20250314 | 122600 | 3460523750 | 70300 | 70400 | 70400 | 70300 | 29 |
| 408 | 20250314 | 122500 | 3458482450 | 70400 | 70300 | 70400 | 70300 | 372 |
| 409 | 20250314 | 122400 | 3432329950 | 70200 | 70200 | 70300 | 70200 | 86 |
| 410 | 20250314 | 122300 | 3426291850 | 70200 | 70200 | 70300 | 70100 | 18 |
| 411 | 20250314 | 122200 | 3425027350 | 70200 | 70200 | 70300 | 70000 | 307 |
| 412 | 20250314 | 122100 | 3403474250 | 70100 | 70000 | 70100 | 70000 | 76 |
| 413 | 20250314 | 122000 | 3398147250 | 70000 | 69950 | 70100 | 69950 | 126 |
| 414 | 20250314 | 121900 | 3389326850 | 69900 | 69900 | 70100 | 69900 | 18 |
| 415 | 20250314 | 121800 | 3388066450 | 69900 | 70100 | 70100 | 69900 | 466 |
| 416 | 20250314 | 121700 | 3355442250 | 70000 | 70000 | 70000 | 70000 | 65 |
| 417 | 20250314 | 121600 | 3350892250 | 70000 | 70000 | 70000 | 69900 | 239 |
| 418 | 20250314 | 121500 | 3334163150 | 70000 | 69900 | 70100 | 69900 | 599 |
| 419 | 20250314 | 121400 | 3292229650 | 69800 | 70000 | 70100 | 69800 | 1034 |
| 420 | 20250314 | 121300 | 3219901850 | 70000 | 70100 | 70100 | 70000 | 16 |
| 421 | 20250314 | 121200 | 3218780750 | 70100 | 70100 | 70100 | 70100 | 52 |
| 422 | 20250314 | 121100 | 3215135550 | 70100 | 70100 | 70100 | 70000 | 87 |
| 423 | 20250314 | 121000 | 3209040250 | 70000 | 70200 | 70200 | 70000 | 18 |
| 424 | 20250314 | 120900 | 3207778050 | 70000 | 70300 | 70300 | 70000 | 891 |
| 425 | 20250314 | 120800 | 3145246050 | 70250 | 70300 | 70300 | 70250 | 38 |
| 426 | 20250314 | 120700 | 3142575000 | 70300 | 70200 | 70300 | 70200 | 21 |
| 427 | 20250314 | 120600 | 3141098900 | 70200 | 70400 | 70400 | 70200 | 208 |
| 428 | 20250314 | 120500 | 3126470700 | 70400 | 70300 | 70500 | 70200 | 1927 |
| 429 | 20250314 | 120400 | 2990786400 | 70300 | 70300 | 70300 | 70300 | 125 |
| 430 | 20250314 | 120300 | 2981998900 | 70200 | 70200 | 70300 | 70100 | 694 |
| 431 | 20250314 | 120200 | 2933234300 | 70200 | 70000 | 70200 | 69900 | 443 |
| 432 | 20250314 | 120100 | 2902161500 | 70000 | 70100 | 70100 | 69900 | 691 |
| 433 | 20250314 | 120000 | 2853789800 | 70100 | 70150 | 70200 | 70000 | 106 |
| 434 | 20250314 | 115900 | 2846357450 | 70150 | 70000 | 70200 | 70000 | 91 |
| 435 | 20250314 | 115800 | 2839975400 | 70100 | 70100 | 70300 | 69900 | 1894 |
| 436 | 20250314 | 115700 | 2707108700 | 70100 | 69700 | 70100 | 69700 | 1800 |
| 437 | 20250314 | 115600 | 2581119700 | 69800 | 69800 | 69800 | 69700 | 164 |
| 438 | 20250314 | 115500 | 2569679500 | 69900 | 69700 | 69900 | 69700 | 479 |
| 439 | 20250314 | 115400 | 2536244800 | 69700 | 69700 | 69800 | 69700 | 73 |
| 440 | 20250314 | 115300 | 2531152300 | 69700 | 69600 | 69700 | 69600 | 34 |
| 441 | 20250314 | 115200 | 2528783800 | 69500 | 69700 | 69700 | 69500 | 122 |
| 442 | 20250314 | 115100 | 2520298600 | 69600 | 69900 | 69900 | 69600 | 46 |
| 443 | 20250314 | 115000 | 2517092500 | 69900 | 69900 | 69900 | 69800 | 89 |
| 444 | 20250314 | 114900 | 2510871900 | 69900 | 69900 | 69900 | 69900 | 94 |
| 445 | 20250314 | 114800 | 2504301300 | 69900 | 69900 | 69900 | 69800 | 35 |
| 446 | 20250314 | 114700 | 2501855000 | 69900 | 69800 | 69900 | 69800 | 501 |
| 447 | 20250314 | 114600 | 2466865000 | 69800 | 69500 | 69800 | 69500 | 910 |
| 448 | 20250314 | 114500 | 2403463200 | 69500 | 69600 | 69600 | 69500 | 14 |
| 449 | 20250314 | 114400 | 2402489200 | 69600 | 69500 | 69600 | 69500 | 19 |
| 450 | 20250314 | 114300 | 2401168300 | 69500 | 69600 | 69600 | 69500 | 21 |
| 451 | 20250314 | 114200 | 2399707700 | 69600 | 69500 | 69600 | 69500 | 405 |
| 452 | 20250314 | 114100 | 2371559700 | 69500 | 69600 | 69600 | 69500 | 30 |
| 453 | 20250314 | 114000 | 2369472000 | 69700 | 69500 | 69700 | 69500 | 168 |
| 454 | 20250314 | 113900 | 2357793500 | 69700 | 69700 | 69700 | 69700 | 57 |
| 455 | 20250314 | 113800 | 2353820600 | 69700 | 69700 | 69700 | 69600 | 131 |
| 456 | 20250314 | 113700 | 2344697900 | 69700 | 69600 | 69900 | 69600 | 1089 |
| 457 | 20250314 | 113600 | 2268736200 | 69600 | 69500 | 69600 | 69500 | 42 |
| 458 | 20250314 | 113500 | 2265813700 | 69400 | 69400 | 69500 | 69300 | 252 |
| 459 | 20250314 | 113400 | 2248343900 | 69300 | 69800 | 69800 | 69300 | 1118 |
| 460 | 20250314 | 113300 | 2170677500 | 69800 | 69800 | 69900 | 69600 | 282 |
| 461 | 20250314 | 113200 | 2151034600 | 69800 | 69200 | 69900 | 69200 | 1903 |
| 462 | 20250314 | 113100 | 2018529900 | 69300 | 69700 | 69700 | 69300 | 1501 |
| 463 | 20250314 | 113000 | 1914291500 | 69700 | 70000 | 70200 | 69700 | 1279 |
| 464 | 20250314 | 112900 | 1824853900 | 70200 | 70300 | 70400 | 69800 | 3767 |
| 465 | 20250314 | 112800 | 1560818900 | 70100 | 68600 | 70200 | 68600 | 7731 |
| 466 | 20250314 | 112700 | 1024222600 | 68500 | 68500 | 68500 | 68500 | 4 |
| 467 | 20250314 | 112600 | 1023948600 | 68500 | 68500 | 68500 | 68500 | 0 |
| 468 | 20250314 | 112500 | 1023948600 | 68500 | 68500 | 68500 | 68500 | 3 |
| 469 | 20250314 | 112400 | 1023743100 | 68500 | 68600 | 68600 | 68500 | 7 |
| 470 | 20250314 | 112300 | 1023263200 | 68600 | 68600 | 68600 | 68600 | 2 |
| 471 | 20250314 | 112200 | 1023126000 | 68600 | 68500 | 68600 | 68500 | 8 |
| 472 | 20250314 | 112100 | 1022577800 | 68600 | 68600 | 68600 | 68600 | 0 |
| 473 | 20250314 | 112000 | 1022577800 | 68600 | 68600 | 68600 | 68600 | 60 |
| 474 | 20250314 | 111900 | 1018461800 | 68500 | 68500 | 68500 | 68500 | 3 |
| 475 | 20250314 | 111800 | 1018256300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 476 | 20250314 | 111700 | 1018256300 | 68500 | 68500 | 68500 | 68400 | 486 |
| 477 | 20250314 | 111600 | 984965700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 478 | 20250314 | 111500 | 984965700 | 68500 | 68600 | 68600 | 68500 | 6 |
| 479 | 20250314 | 111400 | 984554400 | 68500 | 68500 | 68500 | 68500 | 229 |
| 480 | 20250314 | 111300 | 968867900 | 68500 | 68500 | 68500 | 68500 | 1 |
| 481 | 20250314 | 111200 | 968799400 | 68500 | 68500 | 68500 | 68500 | 4 |
| 482 | 20250314 | 111100 | 968525400 | 68500 | 68500 | 68500 | 68500 | 203 |
| 483 | 20250314 | 111000 | 954619900 | 68500 | 68400 | 68500 | 68400 | 40 |
| 484 | 20250314 | 110900 | 951880200 | 68500 | 68500 | 68500 | 68400 | 78 |
| 485 | 20250314 | 110800 | 946537600 | 68400 | 68400 | 68400 | 68400 | 2 |
| 486 | 20250314 | 110700 | 946400800 | 68500 | 68400 | 68500 | 68400 | 78 |
| 487 | 20250314 | 110600 | 941058100 | 68500 | 68500 | 68500 | 68500 | 32 |
| 488 | 20250314 | 110500 | 938866100 | 68500 | 68500 | 68500 | 68500 | 6 |
| 489 | 20250314 | 110400 | 938455100 | 68500 | 68500 | 68500 | 68500 | 4 |
| 490 | 20250314 | 110300 | 938181100 | 68500 | 68500 | 68500 | 68500 | 1 |
| 491 | 20250314 | 110200 | 938112600 | 68500 | 68500 | 68500 | 68500 | 10 |
| 492 | 20250314 | 110100 | 937427600 | 68500 | 68500 | 68500 | 68500 | 4 |
| 493 | 20250314 | 110000 | 937153600 | 68500 | 68500 | 68500 | 68500 | 31 |
| 494 | 20250314 | 105900 | 935030100 | 68500 | 68500 | 68500 | 68500 | 6 |
| 495 | 20250314 | 105800 | 934619100 | 68500 | 68500 | 68500 | 68500 | 26 |
| 496 | 20250314 | 105700 | 932838100 | 68500 | 68500 | 68500 | 68500 | 108 |
| 497 | 20250314 | 105600 | 925440100 | 68500 | 68400 | 68600 | 68400 | 753 |
| 498 | 20250314 | 105500 | 873911000 | 68300 | 68300 | 68300 | 68300 | 0 |
| 499 | 20250314 | 105400 | 873911000 | 68300 | 68300 | 68300 | 68200 | 103 |
| 500 | 20250314 | 105300 | 866876500 | 68300 | 68300 | 68300 | 68300 | 73 |
| 501 | 20250314 | 105200 | 861890600 | 68300 | 68300 | 68300 | 68300 | 4 |
| 502 | 20250314 | 105100 | 861617400 | 68300 | 68400 | 68400 | 68300 | 62 |
| 503 | 20250314 | 105000 | 857378000 | 68300 | 68200 | 68300 | 68200 | 41 |
| 504 | 20250314 | 104900 | 854578300 | 68300 | 68100 | 68300 | 68100 | 139 |
| 505 | 20250314 | 104800 | 845097000 | 68100 | 68100 | 68100 | 68100 | 0 |
| 506 | 20250314 | 104700 | 845097000 | 68100 | 68100 | 68100 | 68100 | 2 |
| 507 | 20250314 | 104600 | 844960800 | 68100 | 68100 | 68100 | 68100 | 204 |
| 508 | 20250314 | 104500 | 831068400 | 68100 | 68100 | 68100 | 68100 | 398 |
| 509 | 20250314 | 104400 | 803964600 | 68200 | 68200 | 68200 | 68200 | 2 |
| 510 | 20250314 | 104300 | 803828200 | 68100 | 68100 | 68100 | 68100 | 65 |
| 511 | 20250314 | 104200 | 799401700 | 68000 | 68100 | 68100 | 68000 | 560 |
| 512 | 20250314 | 104100 | 761266000 | 68100 | 68100 | 68100 | 68100 | 4 |
| 513 | 20250314 | 104000 | 760993600 | 68200 | 68200 | 68200 | 68200 | 15 |
| 514 | 20250314 | 103900 | 759970600 | 68200 | 68200 | 68200 | 68200 | 61 |
| 515 | 20250314 | 103800 | 755810400 | 68100 | 68200 | 68200 | 68100 | 13 |
| 516 | 20250314 | 103700 | 754924100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 517 | 20250314 | 103600 | 754924100 | 68100 | 68100 | 68100 | 68100 | 4 |
| 518 | 20250314 | 103500 | 754651700 | 68200 | 68200 | 68200 | 68200 | 8 |
| 519 | 20250314 | 103400 | 754106100 | 68200 | 68200 | 68200 | 68200 | 192 |
| 520 | 20250314 | 103300 | 741011700 | 68200 | 68200 | 68200 | 68200 | 59 |
| 521 | 20250314 | 103200 | 736987900 | 68200 | 68200 | 68200 | 68200 | 9 |
| 522 | 20250314 | 103100 | 736374100 | 68200 | 68200 | 68200 | 68200 | 33 |
| 523 | 20250314 | 103000 | 734123500 | 68200 | 68300 | 68300 | 68200 | 271 |
| 524 | 20250314 | 102900 | 715634700 | 68300 | 68300 | 68300 | 68300 | 12 |
| 525 | 20250314 | 102800 | 714815100 | 68200 | 68200 | 68200 | 68200 | 42 |
| 526 | 20250314 | 102700 | 711950700 | 68200 | 68450 | 68450 | 68200 | 250 |
| 527 | 20250314 | 102600 | 694860700 | 68400 | 68400 | 68400 | 68400 | 1 |
| 528 | 20250314 | 102500 | 694792300 | 68400 | 68450 | 68450 | 68400 | 7 |
| 529 | 20250314 | 102400 | 694313300 | 68600 | 68500 | 68600 | 68500 | 38 |
| 530 | 20250314 | 102300 | 691708700 | 68500 | 68500 | 68500 | 68500 | 17 |
| 531 | 20250314 | 102200 | 690544200 | 68500 | 68500 | 68500 | 68500 | 68 |
| 532 | 20250314 | 102100 | 685886200 | 68500 | 68400 | 68500 | 68400 | 45 |
| 533 | 20250314 | 102000 | 682806400 | 68400 | 68500 | 68500 | 68400 | 7 |
| 534 | 20250314 | 101900 | 682327200 | 68500 | 68500 | 68500 | 68500 | 1 |
| 535 | 20250314 | 101800 | 682258700 | 68500 | 68400 | 68500 | 68400 | 56 |
| 536 | 20250314 | 101700 | 678427500 | 68500 | 68500 | 68500 | 68500 | 1 |
| 537 | 20250314 | 101600 | 678359000 | 68500 | 68500 | 68500 | 68500 | 2 |
| 538 | 20250314 | 101500 | 678222000 | 68400 | 68400 | 68400 | 68400 | 9 |
| 539 | 20250314 | 101400 | 677606400 | 68400 | 68400 | 68400 | 68400 | 73 |
| 540 | 20250314 | 101300 | 672613200 | 68400 | 68500 | 68500 | 68400 | 83 |
| 541 | 20250314 | 101200 | 666927900 | 68500 | 68600 | 68600 | 68500 | 45 |
| 542 | 20250314 | 101100 | 663841400 | 68500 | 68500 | 68600 | 68500 | 9 |
| 543 | 20250314 | 101000 | 663224800 | 68500 | 68700 | 68700 | 68500 | 17 |
| 544 | 20250314 | 100900 | 662058100 | 68600 | 68200 | 68600 | 68200 | 1329 |
| 545 | 20250314 | 100800 | 571064800 | 68200 | 68100 | 68200 | 68100 | 17 |
| 546 | 20250314 | 100700 | 569905600 | 68100 | 68200 | 68200 | 68100 | 17 |
| 547 | 20250314 | 100600 | 568746500 | 68100 | 68100 | 68100 | 68100 | 2 |
| 548 | 20250314 | 100500 | 568610300 | 68100 | 68100 | 68200 | 68100 | 158 |
| 549 | 20250314 | 100400 | 557835500 | 68200 | 68200 | 68200 | 68200 | 50 |
| 550 | 20250314 | 100300 | 554425500 | 68000 | 68000 | 68000 | 68000 | 253 |
| 551 | 20250314 | 100200 | 537221500 | 68000 | 67900 | 68000 | 67900 | 128 |
| 552 | 20250314 | 100100 | 528530100 | 67900 | 67950 | 67950 | 67900 | 95 |
| 553 | 20250314 | 100000 | 522078900 | 68000 | 68000 | 68000 | 68000 | 8 |
| 554 | 20250314 | 095900 | 521534900 | 68000 | 68000 | 68000 | 68000 | 3 |
| 555 | 20250314 | 095800 | 521330900 | 67900 | 67900 | 67900 | 67900 | 20 |
| 556 | 20250314 | 095700 | 519972900 | 67900 | 68000 | 68000 | 67900 | 46 |
| 557 | 20250314 | 095600 | 516849100 | 68000 | 67900 | 68000 | 67900 | 746 |
| 558 | 20250314 | 095500 | 466149300 | 67900 | 67700 | 67900 | 67700 | 20 |
| 559 | 20250314 | 095400 | 464793900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 560 | 20250314 | 095300 | 464793900 | 67700 | 67700 | 67700 | 67700 | 1 |
| 561 | 20250314 | 095200 | 464726200 | 67700 | 67700 | 67700 | 67700 | 4 |
| 562 | 20250314 | 095100 | 464455400 | 67900 | 67700 | 67900 | 67700 | 174 |
| 563 | 20250314 | 095000 | 452674600 | 67600 | 67600 | 67600 | 67600 | 0 |
| 564 | 20250314 | 094900 | 452674600 | 67600 | 67600 | 67600 | 67600 | 0 |
| 565 | 20250314 | 094800 | 452674600 | 67600 | 67600 | 67600 | 67600 | 0 |
| 566 | 20250314 | 094700 | 452674600 | 67600 | 67600 | 67600 | 67600 | 0 |
| 567 | 20250314 | 094600 | 452674600 | 67600 | 68000 | 68000 | 67600 | 118 |
| 568 | 20250314 | 094500 | 444686200 | 68000 | 68000 | 68000 | 68000 | 5 |
| 569 | 20250314 | 094400 | 444346200 | 67900 | 67900 | 67900 | 67900 | 5 |
| 570 | 20250314 | 094300 | 444006700 | 67900 | 67900 | 67900 | 67900 | 1 |
| 571 | 20250314 | 094200 | 443938800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 572 | 20250314 | 094100 | 443938800 | 67900 | 67900 | 67900 | 67900 | 2 |
| 573 | 20250314 | 094000 | 443803000 | 67900 | 67900 | 67900 | 67900 | 76 |
| 574 | 20250314 | 093900 | 438642600 | 68000 | 68000 | 68000 | 68000 | 10 |
| 575 | 20250314 | 093800 | 437962600 | 67900 | 67900 | 67900 | 67900 | 50 |
| 576 | 20250314 | 093700 | 434567600 | 67900 | 68100 | 68100 | 67900 | 73 |
| 577 | 20250314 | 093600 | 429600700 | 68100 | 68100 | 68100 | 68000 | 257 |
| 578 | 20250314 | 093500 | 412123600 | 68100 | 68200 | 68200 | 68100 | 33 |
| 579 | 20250314 | 093400 | 409874200 | 68200 | 68200 | 68200 | 68200 | 147 |
| 580 | 20250314 | 093300 | 399848800 | 68100 | 68200 | 68200 | 68100 | 28 |
| 581 | 20250314 | 093200 | 397940300 | 68100 | 68200 | 68200 | 68100 | 77 |
| 582 | 20250314 | 093100 | 392696400 | 68200 | 68400 | 68400 | 68200 | 81 |
| 583 | 20250314 | 093000 | 387167000 | 68400 | 68300 | 68400 | 68300 | 70 |
| 584 | 20250314 | 092900 | 382385900 | 68300 | 68300 | 68300 | 68300 | 82 |
| 585 | 20250314 | 092800 | 376785300 | 68200 | 68200 | 68200 | 68200 | 5 |
| 586 | 20250314 | 092700 | 376444300 | 68200 | 68100 | 68200 | 68100 | 93 |
| 587 | 20250314 | 092600 | 370102600 | 68100 | 68100 | 68100 | 68000 | 110 |
| 588 | 20250314 | 092500 | 362611700 | 68000 | 68100 | 68100 | 68000 | 328 |
| 589 | 20250314 | 092400 | 340305000 | 68100 | 68200 | 68200 | 68100 | 74 |
| 590 | 20250314 | 092300 | 335263300 | 68200 | 68000 | 68200 | 68000 | 241 |
| 591 | 20250314 | 092200 | 318864500 | 68000 | 68100 | 68200 | 68000 | 109 |
| 592 | 20250314 | 092100 | 311450600 | 68100 | 68100 | 68100 | 68100 | 18 |
| 593 | 20250314 | 092000 | 310224800 | 68100 | 68000 | 68100 | 68000 | 58 |
| 594 | 20250314 | 091900 | 306275500 | 68000 | 68000 | 68200 | 67900 | 63 |
| 595 | 20250314 | 091800 | 301989800 | 68000 | 68000 | 68000 | 68000 | 22 |
| 596 | 20250314 | 091700 | 300493800 | 68000 | 68100 | 68100 | 68000 | 16 |
| 597 | 20250314 | 091600 | 299404700 | 68100 | 68000 | 68100 | 67600 | 166 |
| 598 | 20250314 | 091500 | 288116200 | 68000 | 67600 | 68000 | 67500 | 462 |
| 599 | 20250314 | 091400 | 256768600 | 67700 | 67700 | 67700 | 67700 | 126 |
| 600 | 20250314 | 091300 | 248238400 | 67700 | 67500 | 67700 | 67500 | 239 |
| 601 | 20250314 | 091200 | 232076000 | 67300 | 67300 | 67300 | 67300 | 100 |
| 602 | 20250314 | 091100 | 225346000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 603 | 20250314 | 091000 | 225346000 | 67300 | 67700 | 67700 | 67300 | 867 |
| 604 | 20250314 | 090900 | 166699900 | 67700 | 67700 | 67700 | 67700 | 452 |
| 605 | 20250314 | 090800 | 136099500 | 67700 | 67700 | 67700 | 67700 | 86 |
| 606 | 20250314 | 090700 | 130277300 | 67700 | 67600 | 67700 | 67600 | 243 |
| 607 | 20250314 | 090600 | 113838600 | 67600 | 67500 | 67600 | 67500 | 103 |
| 608 | 20250314 | 090500 | 106877700 | 67500 | 67300 | 67500 | 67300 | 214 |
| 609 | 20250314 | 090400 | 92445000 | 67300 | 67300 | 67300 | 67300 | 1 |
| 610 | 20250314 | 090300 | 92377700 | 67400 | 67400 | 67400 | 67400 | 23 |
| 611 | 20250314 | 090200 | 90827500 | 67500 | 67500 | 67500 | 67500 | 927 |
| 612 | 20250314 | 090100 | 28255000 | 67600 | 67400 | 67600 | 67400 | 185 |
| 613 | 20250314 | 090000 | 15762300 | 67400 | 67400 | 67500 | 67200 | 234 |