36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 195800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 8729 |
| 3 | 20250314 | 195700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20250314 | 195600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20250314 | 195500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20250314 | 195400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20250314 | 195300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20250314 | 195200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20250314 | 195100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20250314 | 195000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20250314 | 194900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20250314 | 194800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20250314 | 194700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20250314 | 194600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20250314 | 194500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20250314 | 194400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20250314 | 194300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20250314 | 194200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20250314 | 194100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20250314 | 194000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20250314 | 193900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20250314 | 193800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20250314 | 193700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20250314 | 193600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20250314 | 193500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20250314 | 193400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20250314 | 193300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20250314 | 193200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20250314 | 193100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20250314 | 193000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20250314 | 192900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20250314 | 192800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 8729 |
| 33 | 20250314 | 192700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20250314 | 192600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20250314 | 192500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20250314 | 192400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20250314 | 192300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20250314 | 192200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20250314 | 192100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20250314 | 192000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20250314 | 191900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20250314 | 191800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20250314 | 191700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20250314 | 191600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20250314 | 191500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20250314 | 191400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20250314 | 191300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20250314 | 191200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20250314 | 191100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20250314 | 191000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20250314 | 190900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20250314 | 190800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20250314 | 190700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20250314 | 190600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20250314 | 190500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20250314 | 190400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20250314 | 190300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20250314 | 190200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20250314 | 190100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20250314 | 190000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20250314 | 185900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20250314 | 185800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 8729 |
| 63 | 20250314 | 185700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20250314 | 185600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20250314 | 185500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20250314 | 185400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20250314 | 185300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20250314 | 185200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20250314 | 185100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20250314 | 185000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20250314 | 184900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20250314 | 184800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20250314 | 184700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20250314 | 184600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20250314 | 184500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20250314 | 184400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20250314 | 184300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20250314 | 184200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20250314 | 184100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20250314 | 184000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20250314 | 183900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20250314 | 183800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20250314 | 183700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20250314 | 183600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20250314 | 183500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20250314 | 183400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20250314 | 183300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20250314 | 183200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20250314 | 183100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20250314 | 183000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20250314 | 182900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20250314 | 182800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 8729 |
| 93 | 20250314 | 182700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20250314 | 182600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20250314 | 182500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20250314 | 182400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20250314 | 182300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20250314 | 182200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20250314 | 182100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20250314 | 182000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20250314 | 181900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20250314 | 181800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20250314 | 181700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20250314 | 181600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20250314 | 181500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20250314 | 181400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20250314 | 181300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20250314 | 181200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20250314 | 181100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20250314 | 181000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20250314 | 180900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20250314 | 180800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20250314 | 180700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20250314 | 180600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20250314 | 180500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20250314 | 180400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20250314 | 180300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20250314 | 180200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20250314 | 180100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20250314 | 180000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20250314 | 175900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20250314 | 175800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 8729 |
| 123 | 20250314 | 175700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20250314 | 175600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20250314 | 175500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20250314 | 175400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20250314 | 175300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20250314 | 175200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20250314 | 175100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20250314 | 175000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20250314 | 174900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20250314 | 174800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20250314 | 174700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20250314 | 174600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20250314 | 174500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20250314 | 174400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20250314 | 174300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20250314 | 174200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20250314 | 174100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20250314 | 174000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20250314 | 173900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20250314 | 173800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20250314 | 173700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20250314 | 173600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20250314 | 173500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20250314 | 173400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20250314 | 173300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20250314 | 173200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20250314 | 173100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20250314 | 173000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20250314 | 172900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20250314 | 172800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 8729 |
| 153 | 20250314 | 172700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20250314 | 172600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20250314 | 172500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20250314 | 172400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20250314 | 172300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20250314 | 172200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20250314 | 172100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20250314 | 172000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20250314 | 171900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20250314 | 171800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20250314 | 171700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20250314 | 171600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20250314 | 171500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20250314 | 171400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20250314 | 171300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20250314 | 171200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20250314 | 171100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20250314 | 171000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20250314 | 170900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20250314 | 170800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20250314 | 170700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20250314 | 170600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20250314 | 170500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20250314 | 170400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20250314 | 170300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20250314 | 170200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20250314 | 170100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20250314 | 170000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20250314 | 165900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20250314 | 165800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 8729 |
| 183 | 20250314 | 165700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20250314 | 165600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20250314 | 165500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 186 | 20250314 | 165400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 187 | 20250314 | 165300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 188 | 20250314 | 165200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 189 | 20250314 | 165100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 190 | 20250314 | 165000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 191 | 20250314 | 164900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 192 | 20250314 | 164800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 193 | 20250314 | 164700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 194 | 20250314 | 164600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 195 | 20250314 | 164500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 196 | 20250314 | 164400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 197 | 20250314 | 164300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 198 | 20250314 | 164200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 199 | 20250314 | 164100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 200 | 20250314 | 164000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 201 | 20250314 | 163900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 202 | 20250314 | 163800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 203 | 20250314 | 163700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 204 | 20250314 | 163600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 205 | 20250314 | 163500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 206 | 20250314 | 163400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 207 | 20250314 | 163300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 208 | 20250314 | 163200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 209 | 20250314 | 163100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 210 | 20250314 | 163000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 211 | 20250314 | 162900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 212 | 20250314 | 162800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 8729 |
| 213 | 20250314 | 162700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 214 | 20250314 | 162600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 215 | 20250314 | 162500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 216 | 20250314 | 162400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 217 | 20250314 | 162300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 218 | 20250314 | 162200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 219 | 20250314 | 162100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 220 | 20250314 | 162000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 221 | 20250314 | 161900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 222 | 20250314 | 161800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 223 | 20250314 | 161700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 224 | 20250314 | 161600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 225 | 20250314 | 161500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 226 | 20250314 | 161400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 227 | 20250314 | 161300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 228 | 20250314 | 161200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 229 | 20250314 | 161100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 230 | 20250314 | 161000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 231 | 20250314 | 160900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 232 | 20250314 | 160800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 233 | 20250314 | 160700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 234 | 20250314 | 160600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 235 | 20250314 | 160500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 236 | 20250314 | 160400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 237 | 20250314 | 160300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 238 | 20250314 | 160200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 239 | 20250314 | 160100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 240 | 20250314 | 160000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 241 | 20250314 | 155900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 242 | 20250314 | 155800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 8729 |
| 243 | 20250314 | 155700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 244 | 20250314 | 155600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 245 | 20250314 | 155500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 246 | 20250314 | 155400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 247 | 20250314 | 155300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 248 | 20250314 | 155200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 249 | 20250314 | 155100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 250 | 20250314 | 155000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 251 | 20250314 | 154900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 252 | 20250314 | 154800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 253 | 20250314 | 154700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 254 | 20250314 | 154600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 255 | 20250314 | 154500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 256 | 20250314 | 154400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 257 | 20250314 | 154300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 258 | 20250314 | 154200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 259 | 20250314 | 154100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 260 | 20250314 | 154000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 261 | 20250314 | 153900 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 262 | 20250314 | 153800 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 263 | 20250314 | 153700 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 264 | 20250314 | 153600 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 265 | 20250314 | 153500 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 266 | 20250314 | 153400 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 267 | 20250314 | 153300 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 268 | 20250314 | 153200 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 269 | 20250314 | 153100 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 270 | 20250314 | 153000 | 28717089400 | 39300 | 39300 | 39300 | 39300 | 8729 |
| 271 | 20250314 | 152900 | 28374039700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 272 | 20250314 | 152800 | 28374039700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 273 | 20250314 | 152700 | 28374039700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 274 | 20250314 | 152600 | 28374039700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 275 | 20250314 | 152500 | 28374039700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 276 | 20250314 | 152400 | 28374039700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 277 | 20250314 | 152300 | 28374039700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 278 | 20250314 | 152200 | 28374039700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 279 | 20250314 | 152100 | 28374039700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 280 | 20250314 | 152000 | 28374039700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 281 | 20250314 | 151900 | 28374039700 | 39550 | 39450 | 39550 | 39300 | 10494 |
| 282 | 20250314 | 151800 | 27960218825 | 39500 | 39550 | 39550 | 39450 | 4260 |
| 283 | 20250314 | 151700 | 27791809300 | 39550 | 39450 | 39550 | 39400 | 4025 |
| 284 | 20250314 | 151600 | 27632954150 | 39500 | 39350 | 39500 | 39350 | 3522 |
| 285 | 20250314 | 151500 | 27494077650 | 39400 | 39500 | 39550 | 39350 | 5758 |
| 286 | 20250314 | 151400 | 27266982600 | 39450 | 39400 | 39500 | 39300 | 3931 |
| 287 | 20250314 | 151300 | 27112007550 | 39400 | 39350 | 39450 | 39300 | 3607 |
| 288 | 20250314 | 151200 | 26969836200 | 39350 | 39500 | 39525 | 39300 | 2957 |
| 289 | 20250314 | 151100 | 26853184875 | 39500 | 39450 | 39500 | 39300 | 2606 |
| 290 | 20250314 | 151000 | 26750453575 | 39500 | 39550 | 39600 | 39400 | 3593 |
| 291 | 20250314 | 150900 | 26608591275 | 39500 | 39600 | 39750 | 39500 | 5947 |
| 292 | 20250314 | 150800 | 26372803425 | 39550 | 39700 | 39700 | 39450 | 5835 |
| 293 | 20250314 | 150700 | 26141890725 | 39650 | 39625 | 39750 | 39600 | 5494 |
| 294 | 20250314 | 150600 | 25923754075 | 39600 | 39400 | 39650 | 39300 | 11628 |
| 295 | 20250314 | 150500 | 25463998800 | 39400 | 39400 | 39400 | 39150 | 6170 |
| 296 | 20250314 | 150400 | 25221628425 | 39400 | 39100 | 39400 | 39100 | 5070 |
| 297 | 20250314 | 150300 | 25022577825 | 39150 | 38950 | 39150 | 38950 | 6691 |
| 298 | 20250314 | 150200 | 24761410525 | 38800 | 39200 | 39300 | 38800 | 8424 |
| 299 | 20250314 | 150100 | 24431996675 | 39200 | 38450 | 39250 | 38450 | 15976 |
| 300 | 20250314 | 150000 | 23810805675 | 38450 | 38500 | 38500 | 38400 | 1920 |
| 301 | 20250314 | 145900 | 23737015475 | 38500 | 38500 | 38500 | 38400 | 1511 |
| 302 | 20250314 | 145800 | 23678862775 | 38500 | 38500 | 38500 | 38400 | 1103 |
| 303 | 20250314 | 145700 | 23636453225 | 38500 | 38350 | 38500 | 38350 | 1184 |
| 304 | 20250314 | 145600 | 23591004675 | 38350 | 38300 | 38400 | 38250 | 242 |
| 305 | 20250314 | 145500 | 23581742875 | 38200 | 38250 | 38300 | 38200 | 310 |
| 306 | 20250314 | 145400 | 23569890025 | 38400 | 38400 | 38400 | 38300 | 1885 |
| 307 | 20250314 | 145300 | 23497540825 | 38400 | 38600 | 38650 | 38300 | 1908 |
| 308 | 20250314 | 145200 | 23424116125 | 38650 | 38600 | 38800 | 38600 | 3177 |
| 309 | 20250314 | 145100 | 23301070675 | 38650 | 38500 | 38700 | 38500 | 4441 |
| 310 | 20250314 | 145000 | 23129730975 | 38500 | 38250 | 38550 | 38250 | 4553 |
| 311 | 20250314 | 144900 | 22954788825 | 38200 | 38250 | 38300 | 38150 | 2201 |
| 312 | 20250314 | 144800 | 22870616075 | 38300 | 38000 | 38350 | 38000 | 5891 |
| 313 | 20250314 | 144700 | 22645675550 | 38000 | 37850 | 38000 | 37850 | 2516 |
| 314 | 20250314 | 144600 | 22550160300 | 37850 | 37900 | 37900 | 37850 | 228 |
| 315 | 20250314 | 144500 | 22541526650 | 37900 | 38000 | 38000 | 37800 | 3312 |
| 316 | 20250314 | 144400 | 22415953900 | 38000 | 38000 | 38000 | 38000 | 876 |
| 317 | 20250314 | 144300 | 22382665900 | 38000 | 38000 | 38000 | 38000 | 2842 |
| 318 | 20250314 | 144200 | 22274669900 | 38000 | 38000 | 38000 | 37950 | 3013 |
| 319 | 20250314 | 144100 | 22160176000 | 38000 | 37950 | 38000 | 37950 | 437 |
| 320 | 20250314 | 144000 | 22143573000 | 37950 | 38000 | 38000 | 37950 | 252 |
| 321 | 20250314 | 143900 | 22134007825 | 38000 | 37950 | 38000 | 37950 | 136 |
| 322 | 20250314 | 143800 | 22128842575 | 37950 | 38000 | 38000 | 37950 | 792 |
| 323 | 20250314 | 143700 | 22098782075 | 38000 | 37950 | 38000 | 37950 | 228 |
| 324 | 20250314 | 143600 | 22090127575 | 37950 | 38000 | 38000 | 37950 | 986 |
| 325 | 20250314 | 143500 | 22052677575 | 38000 | 38000 | 38000 | 37950 | 584 |
| 326 | 20250314 | 143400 | 22030501375 | 38000 | 37900 | 38000 | 37900 | 2031 |
| 327 | 20250314 | 143300 | 21953405425 | 37900 | 37900 | 37900 | 37900 | 1570 |
| 328 | 20250314 | 143200 | 21893902425 | 37850 | 37800 | 37850 | 37800 | 301 |
| 329 | 20250314 | 143100 | 21882510225 | 37850 | 37850 | 37850 | 37850 | 304 |
| 330 | 20250314 | 143000 | 21871003825 | 37850 | 37800 | 37850 | 37800 | 388 |
| 331 | 20250314 | 142900 | 21856323725 | 37850 | 37800 | 37850 | 37800 | 132 |
| 332 | 20250314 | 142800 | 21851329525 | 37800 | 37850 | 37850 | 37750 | 130 |
| 333 | 20250314 | 142700 | 21846415425 | 37850 | 37800 | 37850 | 37800 | 601 |
| 334 | 20250314 | 142600 | 21823696375 | 37750 | 37700 | 37800 | 37700 | 206 |
| 335 | 20250314 | 142500 | 21815926325 | 37750 | 37750 | 37750 | 37700 | 186 |
| 336 | 20250314 | 142400 | 21808905050 | 37750 | 37750 | 37800 | 37700 | 255 |
| 337 | 20250314 | 142300 | 21799267325 | 37700 | 37750 | 37750 | 37700 | 336 |
| 338 | 20250314 | 142200 | 21786593725 | 37750 | 37750 | 37850 | 37750 | 766 |
| 339 | 20250314 | 142100 | 21757643325 | 37650 | 37700 | 37700 | 37650 | 334 |
| 340 | 20250314 | 142000 | 21745056675 | 37700 | 37700 | 37750 | 37650 | 610 |
| 341 | 20250314 | 141900 | 21722060025 | 37700 | 37800 | 37800 | 37700 | 126 |
| 342 | 20250314 | 141800 | 21717300825 | 37800 | 37700 | 37800 | 37700 | 93 |
| 343 | 20250314 | 141700 | 21713791525 | 37700 | 37800 | 37850 | 37650 | 4315 |
| 344 | 20250314 | 141600 | 21550974425 | 37800 | 37900 | 37900 | 37800 | 1478 |
| 345 | 20250314 | 141500 | 21495057075 | 37850 | 37900 | 37900 | 37850 | 382 |
| 346 | 20250314 | 141400 | 21480581925 | 37900 | 37850 | 37900 | 37850 | 132 |
| 347 | 20250314 | 141300 | 21475585225 | 37850 | 37900 | 37900 | 37850 | 193 |
| 348 | 20250314 | 141200 | 21468275075 | 37850 | 37850 | 37900 | 37850 | 842 |
| 349 | 20250314 | 141100 | 21436404475 | 37850 | 37850 | 37900 | 37850 | 1090 |
| 350 | 20250314 | 141000 | 21395139175 | 37900 | 37900 | 37900 | 37850 | 166 |
| 351 | 20250314 | 140900 | 21388850675 | 37900 | 37900 | 37900 | 37900 | 241 |
| 352 | 20250314 | 140800 | 21379716775 | 37900 | 37950 | 37950 | 37900 | 736 |
| 353 | 20250314 | 140700 | 21351816325 | 37950 | 37950 | 37950 | 37900 | 141 |
| 354 | 20250314 | 140600 | 21346465725 | 37950 | 38000 | 38000 | 37950 | 507 |
| 355 | 20250314 | 140500 | 21327214875 | 38000 | 38000 | 38050 | 38000 | 317 |
| 356 | 20250314 | 140400 | 21315168725 | 38000 | 38000 | 38050 | 38000 | 567 |
| 357 | 20250314 | 140300 | 21293619975 | 37950 | 38000 | 38100 | 37950 | 1141 |
| 358 | 20250314 | 140200 | 21250211925 | 38050 | 37950 | 38050 | 37950 | 2154 |
| 359 | 20250314 | 140100 | 21168378325 | 37900 | 37900 | 37900 | 37900 | 363 |
| 360 | 20250314 | 140000 | 21154620625 | 37900 | 37950 | 37950 | 37900 | 496 |
| 361 | 20250314 | 135900 | 21135817075 | 37950 | 37900 | 37950 | 37900 | 331 |
| 362 | 20250314 | 135800 | 21123258925 | 37950 | 37950 | 37950 | 37950 | 310 |
| 363 | 20250314 | 135700 | 21111494425 | 37950 | 37900 | 38000 | 37900 | 1194 |
| 364 | 20250314 | 135600 | 21066126550 | 37950 | 37950 | 38000 | 37900 | 868 |
| 365 | 20250314 | 135500 | 21033195250 | 38000 | 38000 | 38000 | 37950 | 412 |
| 366 | 20250314 | 135400 | 21017549550 | 37950 | 37900 | 38000 | 37900 | 1903 |
| 367 | 20250314 | 135300 | 20945260100 | 37950 | 37950 | 37950 | 37850 | 316 |
| 368 | 20250314 | 135200 | 20933274650 | 37950 | 37950 | 38000 | 37900 | 934 |
| 369 | 20250314 | 135100 | 20897812250 | 37950 | 37950 | 38000 | 37950 | 1595 |
| 370 | 20250314 | 135000 | 20837276750 | 37900 | 37750 | 37900 | 37750 | 1028 |
| 371 | 20250314 | 134900 | 20798431650 | 37750 | 37750 | 37750 | 37700 | 187 |
| 372 | 20250314 | 134800 | 20791376200 | 37750 | 37750 | 37800 | 37750 | 430 |
| 373 | 20250314 | 134700 | 20775140800 | 37800 | 37800 | 37850 | 37700 | 2453 |
| 374 | 20250314 | 134600 | 20682522900 | 37800 | 37850 | 37850 | 37800 | 257 |
| 375 | 20250314 | 134500 | 20672798750 | 37850 | 37850 | 37950 | 37850 | 643 |
| 376 | 20250314 | 134400 | 20648455750 | 37850 | 37950 | 37950 | 37800 | 537 |
| 377 | 20250314 | 134300 | 20628095900 | 37900 | 37950 | 37950 | 37800 | 643 |
| 378 | 20250314 | 134200 | 20603728000 | 37950 | 37750 | 37950 | 37750 | 1180 |
| 379 | 20250314 | 134100 | 20559145600 | 37700 | 37750 | 37750 | 37700 | 712 |
| 380 | 20250314 | 134000 | 20532271400 | 37750 | 37650 | 37750 | 37650 | 1274 |
| 381 | 20250314 | 133900 | 20484246000 | 37650 | 37800 | 37800 | 37600 | 4529 |
| 382 | 20250314 | 133800 | 20313683500 | 37800 | 37750 | 37800 | 37750 | 191 |
| 383 | 20250314 | 133700 | 20306470700 | 37750 | 37650 | 37750 | 37650 | 1144 |
| 384 | 20250314 | 133600 | 20263345250 | 37650 | 37700 | 37700 | 37650 | 470 |
| 385 | 20250314 | 133500 | 20245637800 | 37700 | 37850 | 37850 | 37700 | 2378 |
| 386 | 20250314 | 133400 | 20155915500 | 37800 | 37750 | 37800 | 37750 | 502 |
| 387 | 20250314 | 133300 | 20136953550 | 37750 | 37800 | 37825 | 37750 | 442 |
| 388 | 20250314 | 133200 | 20120254750 | 37850 | 38000 | 38000 | 37800 | 3692 |
| 389 | 20250314 | 133100 | 19980296125 | 38000 | 38100 | 38100 | 38000 | 1493 |
| 390 | 20250314 | 133000 | 19923532925 | 38100 | 38050 | 38100 | 38000 | 2111 |
| 391 | 20250314 | 132900 | 19843113725 | 38000 | 37950 | 38050 | 37900 | 2681 |
| 392 | 20250314 | 132800 | 19741190450 | 37950 | 38000 | 38050 | 37950 | 1320 |
| 393 | 20250314 | 132700 | 19691030250 | 38000 | 37950 | 38000 | 37900 | 1708 |
| 394 | 20250314 | 132600 | 19626158875 | 37950 | 38050 | 38050 | 37900 | 1909 |
| 395 | 20250314 | 132500 | 19553619925 | 38050 | 37800 | 38050 | 37750 | 2404 |
| 396 | 20250314 | 132400 | 19462422625 | 37850 | 37800 | 37850 | 37700 | 1111 |
| 397 | 20250314 | 132300 | 19420414625 | 37700 | 37750 | 37850 | 37700 | 722 |
| 398 | 20250314 | 132200 | 19393165550 | 37750 | 37750 | 37800 | 37700 | 720 |
| 399 | 20250314 | 132100 | 19365996925 | 37750 | 37600 | 37800 | 37550 | 1044 |
| 400 | 20250314 | 132000 | 19326657075 | 37600 | 37500 | 37600 | 37450 | 1066 |
| 401 | 20250314 | 131900 | 19286671825 | 37450 | 37450 | 37450 | 37350 | 1326 |
| 402 | 20250314 | 131800 | 19237061525 | 37450 | 37200 | 37450 | 37100 | 4268 |
| 403 | 20250314 | 131700 | 19078092875 | 37150 | 37150 | 37250 | 37100 | 3237 |
| 404 | 20250314 | 131600 | 18957840975 | 37100 | 37250 | 37250 | 37000 | 11737 |
| 405 | 20250314 | 131500 | 18522621075 | 37250 | 37300 | 37300 | 37200 | 4073 |
| 406 | 20250314 | 131400 | 18370910575 | 37300 | 37350 | 37400 | 37300 | 2137 |
| 407 | 20250314 | 131300 | 18291140325 | 37400 | 37450 | 37450 | 37350 | 883 |
| 408 | 20250314 | 131200 | 18258106075 | 37450 | 37600 | 37600 | 37450 | 1793 |
| 409 | 20250314 | 131100 | 18190767675 | 37600 | 37500 | 37600 | 37500 | 458 |
| 410 | 20250314 | 131000 | 18173572475 | 37500 | 37450 | 37600 | 37450 | 1760 |
| 411 | 20250314 | 130900 | 18107558725 | 37450 | 37350 | 37450 | 37350 | 2045 |
| 412 | 20250314 | 130800 | 18031128125 | 37350 | 37350 | 37350 | 37300 | 3691 |
| 413 | 20250314 | 130700 | 17893369775 | 37350 | 37500 | 37500 | 37350 | 5254 |
| 414 | 20250314 | 130600 | 17696796225 | 37500 | 37700 | 37700 | 37500 | 7453 |
| 415 | 20250314 | 130500 | 17416969525 | 37700 | 37850 | 37850 | 37700 | 2681 |
| 416 | 20250314 | 130400 | 17315740725 | 37850 | 37900 | 37900 | 37850 | 1293 |
| 417 | 20250314 | 130300 | 17266789575 | 37850 | 37800 | 37900 | 37750 | 1741 |
| 418 | 20250314 | 130200 | 17200943225 | 37750 | 37850 | 37850 | 37750 | 2528 |
| 419 | 20250314 | 130100 | 17105477275 | 37800 | 37850 | 37900 | 37800 | 2003 |
| 420 | 20250314 | 130000 | 17029738575 | 37850 | 37800 | 37850 | 37800 | 441 |
| 421 | 20250314 | 125900 | 17013063525 | 37800 | 37800 | 37900 | 37750 | 749 |
| 422 | 20250314 | 125800 | 16984744375 | 37800 | 37900 | 37900 | 37750 | 1448 |
| 423 | 20250314 | 125700 | 16930005350 | 37800 | 37850 | 37900 | 37800 | 1111 |
| 424 | 20250314 | 125600 | 16887983175 | 37850 | 37850 | 37850 | 37750 | 545 |
| 425 | 20250314 | 125500 | 16867366975 | 37850 | 37850 | 37850 | 37800 | 1283 |
| 426 | 20250314 | 125400 | 16818833675 | 37850 | 37850 | 37850 | 37750 | 1885 |
| 427 | 20250314 | 125300 | 16747528800 | 37850 | 37750 | 37850 | 37700 | 2179 |
| 428 | 20250314 | 125200 | 16665187525 | 37750 | 37475 | 37750 | 37450 | 4425 |
| 429 | 20250314 | 125100 | 16498820575 | 37500 | 37500 | 37600 | 37425 | 8300 |
| 430 | 20250314 | 125000 | 16187865625 | 37500 | 37500 | 37650 | 37450 | 5249 |
| 431 | 20250314 | 124900 | 15990769375 | 37550 | 37650 | 37700 | 37500 | 3093 |
| 432 | 20250314 | 124800 | 15874586925 | 37650 | 37650 | 37650 | 37450 | 8115 |
| 433 | 20250314 | 124700 | 15569911000 | 37700 | 37750 | 37800 | 37650 | 1514 |
| 434 | 20250314 | 124600 | 15512832200 | 37700 | 37650 | 37750 | 37575 | 2531 |
| 435 | 20250314 | 124500 | 15417549500 | 37675 | 37775 | 37775 | 37650 | 2545 |
| 436 | 20250314 | 124400 | 15321565075 | 37775 | 37700 | 37800 | 37700 | 1556 |
| 437 | 20250314 | 124300 | 15262851300 | 37700 | 37800 | 37800 | 37500 | 11952 |
| 438 | 20250314 | 124200 | 14813396600 | 37800 | 37900 | 37900 | 37750 | 3536 |
| 439 | 20250314 | 124100 | 14679714700 | 37900 | 37950 | 37950 | 37850 | 963 |
| 440 | 20250314 | 124000 | 14643221675 | 37950 | 38000 | 38000 | 37900 | 1551 |
| 441 | 20250314 | 123900 | 14584357700 | 38000 | 38050 | 38050 | 37950 | 1840 |
| 442 | 20250314 | 123800 | 14514483250 | 38050 | 38100 | 38100 | 38050 | 595 |
| 443 | 20250314 | 123700 | 14491829725 | 38100 | 38050 | 38150 | 38000 | 518 |
| 444 | 20250314 | 123600 | 14472103425 | 38050 | 38100 | 38100 | 37900 | 10516 |
| 445 | 20250314 | 123500 | 14072377875 | 38100 | 38200 | 38200 | 38100 | 1061 |
| 446 | 20250314 | 123400 | 14031889025 | 38200 | 38200 | 38200 | 38150 | 356 |
| 447 | 20250314 | 123300 | 14018295575 | 38200 | 38200 | 38300 | 38100 | 530 |
| 448 | 20250314 | 123200 | 13998054375 | 38300 | 38400 | 38400 | 38100 | 9413 |
| 449 | 20250314 | 123100 | 13638202875 | 38400 | 38550 | 38550 | 38400 | 1780 |
| 450 | 20250314 | 123000 | 13569697775 | 38550 | 38600 | 38600 | 38550 | 585 |
| 451 | 20250314 | 122900 | 13547144475 | 38600 | 38650 | 38650 | 38550 | 318 |
| 452 | 20250314 | 122800 | 13534872975 | 38600 | 38600 | 38600 | 38600 | 270 |
| 453 | 20250314 | 122700 | 13524450975 | 38650 | 38600 | 38650 | 38600 | 101 |
| 454 | 20250314 | 122600 | 13520552325 | 38600 | 38600 | 38700 | 38600 | 297 |
| 455 | 20250314 | 122500 | 13509087025 | 38600 | 38600 | 38600 | 38600 | 66 |
| 456 | 20250314 | 122400 | 13506539425 | 38600 | 38700 | 38700 | 38600 | 75 |
| 457 | 20250314 | 122300 | 13503643525 | 38650 | 38650 | 38650 | 38550 | 524 |
| 458 | 20250314 | 122200 | 13483406275 | 38550 | 38650 | 38650 | 38550 | 57 |
| 459 | 20250314 | 122100 | 13481204225 | 38550 | 38600 | 38650 | 38550 | 182 |
| 460 | 20250314 | 122000 | 13474178925 | 38600 | 38550 | 38600 | 38550 | 183 |
| 461 | 20250314 | 121900 | 13467124125 | 38500 | 38500 | 38600 | 38500 | 2447 |
| 462 | 20250314 | 121800 | 13372774325 | 38500 | 38550 | 38550 | 38500 | 742 |
| 463 | 20250314 | 121700 | 13344204075 | 38550 | 38500 | 38550 | 38450 | 282 |
| 464 | 20250314 | 121600 | 13333348275 | 38500 | 38500 | 38500 | 38500 | 141 |
| 465 | 20250314 | 121500 | 13327919775 | 38500 | 38500 | 38500 | 38400 | 449 |
| 466 | 20250314 | 121400 | 13310643675 | 38500 | 38400 | 38550 | 38400 | 1465 |
| 467 | 20250314 | 121300 | 13254239225 | 38400 | 38450 | 38475 | 38400 | 720 |
| 468 | 20250314 | 121200 | 13226558825 | 38550 | 38450 | 38550 | 38450 | 60 |
| 469 | 20250314 | 121100 | 13224250825 | 38450 | 38500 | 38500 | 38450 | 407 |
| 470 | 20250314 | 121000 | 13208584625 | 38500 | 38500 | 38500 | 38500 | 151 |
| 471 | 20250314 | 120900 | 13202771125 | 38500 | 38500 | 38550 | 38500 | 343 |
| 472 | 20250314 | 120800 | 13189555575 | 38500 | 38500 | 38500 | 38500 | 399 |
| 473 | 20250314 | 120700 | 13174194075 | 38500 | 38500 | 38500 | 38500 | 57 |
| 474 | 20250314 | 120600 | 13171999575 | 38500 | 38550 | 38550 | 38500 | 93 |
| 475 | 20250314 | 120500 | 13168418975 | 38500 | 38500 | 38500 | 38450 | 244 |
| 476 | 20250314 | 120400 | 13159028275 | 38500 | 38400 | 38500 | 38400 | 249 |
| 477 | 20250314 | 120300 | 13149448375 | 38450 | 38400 | 38500 | 38400 | 583 |
| 478 | 20250314 | 120200 | 13127032425 | 38400 | 38450 | 38450 | 38400 | 368 |
| 479 | 20250314 | 120100 | 13112882875 | 38450 | 38450 | 38450 | 38400 | 236 |
| 480 | 20250314 | 120000 | 13103812850 | 38450 | 38400 | 38450 | 38400 | 321 |
| 481 | 20250314 | 115900 | 13091479500 | 38400 | 38400 | 38400 | 38400 | 67 |
| 482 | 20250314 | 115800 | 13088906700 | 38400 | 38450 | 38450 | 38400 | 283 |
| 483 | 20250314 | 115700 | 13078039300 | 38450 | 38500 | 38500 | 38450 | 142 |
| 484 | 20250314 | 115600 | 13072578850 | 38500 | 38500 | 38500 | 38350 | 1311 |
| 485 | 20250314 | 115500 | 13022199650 | 38450 | 38400 | 38450 | 38400 | 507 |
| 486 | 20250314 | 115400 | 13002718900 | 38400 | 38450 | 38450 | 38400 | 400 |
| 487 | 20250314 | 115300 | 12987350350 | 38450 | 38450 | 38450 | 38400 | 262 |
| 488 | 20250314 | 115200 | 12977279750 | 38400 | 38400 | 38400 | 38400 | 566 |
| 489 | 20250314 | 115100 | 12955545350 | 38400 | 38450 | 38450 | 38400 | 533 |
| 490 | 20250314 | 115000 | 12935074550 | 38400 | 38450 | 38450 | 38400 | 928 |
| 491 | 20250314 | 114900 | 12899430550 | 38450 | 38450 | 38450 | 38400 | 196 |
| 492 | 20250314 | 114800 | 12891896350 | 38450 | 38500 | 38500 | 38450 | 2288 |
| 493 | 20250314 | 114700 | 12803850500 | 38550 | 38500 | 38550 | 38500 | 152 |
| 494 | 20250314 | 114600 | 12797997950 | 38500 | 38500 | 38550 | 38500 | 439 |
| 495 | 20250314 | 114500 | 12781096350 | 38500 | 38500 | 38500 | 38450 | 224 |
| 496 | 20250314 | 114400 | 12772480650 | 38500 | 38650 | 38700 | 38500 | 4550 |
| 497 | 20250314 | 114300 | 12597109450 | 38700 | 38750 | 38800 | 38650 | 787 |
| 498 | 20250314 | 114200 | 12566620950 | 38750 | 38750 | 38750 | 38750 | 25 |
| 499 | 20250314 | 114100 | 12565652200 | 38650 | 38650 | 38750 | 38600 | 758 |
| 500 | 20250314 | 114000 | 12536328200 | 38650 | 38650 | 38750 | 38650 | 240 |
| 501 | 20250314 | 113900 | 12527045800 | 38700 | 38650 | 38750 | 38650 | 630 |
| 502 | 20250314 | 113800 | 12502679650 | 38750 | 38750 | 38750 | 38650 | 321 |
| 503 | 20250314 | 113700 | 12490262500 | 38700 | 38700 | 38750 | 38700 | 680 |
| 504 | 20250314 | 113600 | 12463940250 | 38700 | 38700 | 38700 | 38700 | 113 |
| 505 | 20250314 | 113500 | 12459567150 | 38650 | 38700 | 38750 | 38650 | 717 |
| 506 | 20250314 | 113400 | 12431850800 | 38700 | 38700 | 38725 | 38650 | 241 |
| 507 | 20250314 | 113300 | 12422529825 | 38700 | 38700 | 38700 | 38650 | 364 |
| 508 | 20250314 | 113200 | 12408446325 | 38700 | 38650 | 38700 | 38650 | 31 |
| 509 | 20250314 | 113100 | 12407247625 | 38650 | 38700 | 38700 | 38650 | 645 |
| 510 | 20250314 | 113000 | 12382294425 | 38750 | 38700 | 38750 | 38650 | 172 |
| 511 | 20250314 | 112900 | 12375641275 | 38650 | 38600 | 38700 | 38600 | 2698 |
| 512 | 20250314 | 112800 | 12271266575 | 38600 | 38500 | 38600 | 38500 | 265 |
| 513 | 20250314 | 112700 | 12261051575 | 38500 | 38500 | 38550 | 38450 | 939 |
| 514 | 20250314 | 112600 | 12224925125 | 38500 | 38650 | 38650 | 38450 | 4729 |
| 515 | 20250314 | 112500 | 12042662525 | 38600 | 38600 | 38600 | 38550 | 2623 |
| 516 | 20250314 | 112400 | 11941493850 | 38600 | 38550 | 38600 | 38550 | 455 |
| 517 | 20250314 | 112300 | 11923950650 | 38550 | 38500 | 38550 | 38500 | 708 |
| 518 | 20250314 | 112200 | 11896660550 | 38500 | 38500 | 38550 | 38500 | 207 |
| 519 | 20250314 | 112100 | 11888690450 | 38550 | 38525 | 38550 | 38500 | 234 |
| 520 | 20250314 | 112000 | 11879672500 | 38500 | 38550 | 38550 | 38450 | 730 |
| 521 | 20250314 | 111900 | 11851572750 | 38500 | 38500 | 38550 | 38450 | 699 |
| 522 | 20250314 | 111800 | 11824663450 | 38500 | 38500 | 38500 | 38450 | 341 |
| 523 | 20250314 | 111700 | 11811538250 | 38500 | 38500 | 38500 | 38450 | 481 |
| 524 | 20250314 | 111600 | 11793019800 | 38550 | 38550 | 38550 | 38500 | 162 |
| 525 | 20250314 | 111500 | 11786778450 | 38500 | 38550 | 38600 | 38450 | 677 |
| 526 | 20250314 | 111400 | 11760713250 | 38600 | 38600 | 38600 | 38500 | 711 |
| 527 | 20250314 | 111300 | 11733301600 | 38600 | 38575 | 38600 | 38550 | 274 |
| 528 | 20250314 | 111200 | 11722728475 | 38550 | 38550 | 38550 | 38500 | 475 |
| 529 | 20250314 | 111100 | 11704426700 | 38500 | 38450 | 38600 | 38400 | 332 |
| 530 | 20250314 | 111000 | 11691646950 | 38450 | 38600 | 38600 | 38300 | 6307 |
| 531 | 20250314 | 110900 | 11449131275 | 38600 | 38550 | 38600 | 38550 | 108 |
| 532 | 20250314 | 110800 | 11444965775 | 38600 | 38625 | 38650 | 38550 | 818 |
| 533 | 20250314 | 110700 | 11413414000 | 38650 | 38700 | 38700 | 38650 | 896 |
| 534 | 20250314 | 110600 | 11378782450 | 38650 | 38600 | 38700 | 38550 | 502 |
| 535 | 20250314 | 110500 | 11359375775 | 38600 | 38750 | 38750 | 38550 | 2924 |
| 536 | 20250314 | 110400 | 11246597025 | 38600 | 38800 | 38800 | 38600 | 6227 |
| 537 | 20250314 | 110300 | 11005930125 | 38750 | 38900 | 38900 | 38750 | 192 |
| 538 | 20250314 | 110200 | 10998474325 | 38900 | 38900 | 38950 | 38900 | 185 |
| 539 | 20250314 | 110100 | 10991277325 | 38650 | 38850 | 38900 | 38650 | 157 |
| 540 | 20250314 | 110000 | 10985183775 | 38600 | 38950 | 39000 | 38600 | 4482 |
| 541 | 20250314 | 105900 | 10811512925 | 38950 | 38925 | 38950 | 38850 | 98 |
| 542 | 20250314 | 105800 | 10807701800 | 38900 | 38900 | 38950 | 38900 | 1548 |
| 543 | 20250314 | 105700 | 10747483150 | 38950 | 39000 | 39100 | 38950 | 1163 |
| 544 | 20250314 | 105600 | 10702155400 | 39000 | 39000 | 39100 | 38950 | 90 |
| 545 | 20250314 | 105500 | 10698645500 | 39000 | 38950 | 39000 | 38950 | 1268 |
| 546 | 20250314 | 105400 | 10649253025 | 39000 | 38975 | 39000 | 38950 | 332 |
| 547 | 20250314 | 105300 | 10636318900 | 39000 | 39000 | 39025 | 38950 | 837 |
| 548 | 20250314 | 105200 | 10603684050 | 39000 | 39000 | 39050 | 38950 | 896 |
| 549 | 20250314 | 105100 | 10568741000 | 39000 | 39000 | 39050 | 39000 | 368 |
| 550 | 20250314 | 105000 | 10554381450 | 39000 | 39050 | 39050 | 39000 | 233 |
| 551 | 20250314 | 104900 | 10545294200 | 39000 | 39050 | 39075 | 39000 | 371 |
| 552 | 20250314 | 104800 | 10530811525 | 39100 | 39050 | 39100 | 39050 | 22 |
| 553 | 20250314 | 104700 | 10529951825 | 39050 | 39150 | 39150 | 39050 | 434 |
| 554 | 20250314 | 104600 | 10512982075 | 39150 | 39150 | 39150 | 39150 | 40 |
| 555 | 20250314 | 104500 | 10511416075 | 39150 | 39150 | 39150 | 39150 | 424 |
| 556 | 20250314 | 104400 | 10494816475 | 39200 | 39150 | 39200 | 39150 | 534 |
| 557 | 20250314 | 104300 | 10473910325 | 39150 | 39100 | 39150 | 39100 | 54 |
| 558 | 20250314 | 104200 | 10471796825 | 39150 | 39100 | 39150 | 39050 | 401 |
| 559 | 20250314 | 104100 | 10456125175 | 39050 | 39050 | 39050 | 39050 | 35 |
| 560 | 20250314 | 104000 | 10454758425 | 39000 | 39000 | 39000 | 38950 | 277 |
| 561 | 20250314 | 103900 | 10443956425 | 39000 | 39000 | 39000 | 39000 | 1556 |
| 562 | 20250314 | 103800 | 10383272425 | 39000 | 38975 | 39000 | 38950 | 384 |
| 563 | 20250314 | 103700 | 10368313900 | 39000 | 38950 | 39000 | 38950 | 251 |
| 564 | 20250314 | 103600 | 10358536500 | 39000 | 39150 | 39150 | 39000 | 1318 |
| 565 | 20250314 | 103500 | 10307073350 | 39150 | 39150 | 39150 | 39150 | 103 |
| 566 | 20250314 | 103400 | 10303040900 | 39150 | 39150 | 39150 | 39150 | 208 |
| 567 | 20250314 | 103300 | 10294897700 | 39200 | 39250 | 39250 | 39200 | 728 |
| 568 | 20250314 | 103200 | 10266338800 | 39250 | 39150 | 39300 | 39100 | 796 |
| 569 | 20250314 | 103100 | 10235172325 | 39150 | 39300 | 39300 | 39150 | 530 |
| 570 | 20250314 | 103000 | 10214381650 | 39300 | 39200 | 39300 | 39200 | 338 |
| 571 | 20250314 | 102900 | 10201115200 | 39200 | 39150 | 39200 | 39150 | 587 |
| 572 | 20250314 | 102800 | 10178105800 | 39200 | 39200 | 39200 | 39200 | 10 |
| 573 | 20250314 | 102700 | 10177713800 | 39100 | 39050 | 39100 | 39050 | 180 |
| 574 | 20250314 | 102600 | 10170676200 | 39050 | 39000 | 39200 | 38950 | 4238 |
| 575 | 20250314 | 102500 | 10005364900 | 39000 | 38900 | 39000 | 38900 | 157 |
| 576 | 20250314 | 102400 | 9999254000 | 38900 | 39000 | 39000 | 38900 | 885 |
| 577 | 20250314 | 102300 | 9964795800 | 39000 | 38950 | 39000 | 38950 | 209 |
| 578 | 20250314 | 102200 | 9956650250 | 38950 | 38950 | 38950 | 38900 | 1489 |
| 579 | 20250314 | 102100 | 9898703700 | 38950 | 38900 | 38950 | 38900 | 737 |
| 580 | 20250314 | 102000 | 9870034050 | 38900 | 39000 | 39000 | 38850 | 541 |
| 581 | 20250314 | 101900 | 9848982900 | 39000 | 38950 | 39050 | 38850 | 915 |
| 582 | 20250314 | 101800 | 9813332450 | 39000 | 38900 | 39200 | 38850 | 1741 |
| 583 | 20250314 | 101700 | 9745348350 | 38850 | 38900 | 39000 | 38850 | 779 |
| 584 | 20250314 | 101600 | 9715059325 | 39000 | 39050 | 39050 | 38950 | 1061 |
| 585 | 20250314 | 101500 | 9673689025 | 39150 | 39200 | 39250 | 39050 | 636 |
| 586 | 20250314 | 101400 | 9648800375 | 39250 | 39200 | 39275 | 39200 | 375 |
| 587 | 20250314 | 101300 | 9634085150 | 39200 | 39050 | 39200 | 39050 | 2535 |
| 588 | 20250314 | 101200 | 9534884225 | 39100 | 39050 | 39100 | 39050 | 255 |
| 589 | 20250314 | 101100 | 9524920275 | 39050 | 39050 | 39050 | 38900 | 3477 |
| 590 | 20250314 | 101000 | 9389542650 | 39050 | 39050 | 39100 | 39050 | 505 |
| 591 | 20250314 | 100900 | 9369821850 | 39050 | 39100 | 39200 | 39000 | 722 |
| 592 | 20250314 | 100800 | 9341583800 | 39100 | 39200 | 39250 | 39000 | 1425 |
| 593 | 20250314 | 100700 | 9285920900 | 39150 | 39150 | 39150 | 39100 | 398 |
| 594 | 20250314 | 100600 | 9270345600 | 39150 | 39250 | 39250 | 39150 | 430 |
| 595 | 20250314 | 100500 | 9253499525 | 39200 | 39200 | 39300 | 39100 | 484 |
| 596 | 20250314 | 100400 | 9234540725 | 39200 | 39350 | 39350 | 39000 | 2568 |
| 597 | 20250314 | 100300 | 9134180625 | 39300 | 39300 | 39350 | 39300 | 302 |
| 598 | 20250314 | 100200 | 9122311175 | 39300 | 39250 | 39350 | 39200 | 213 |
| 599 | 20250314 | 100100 | 9113949450 | 39200 | 39150 | 39250 | 39050 | 1481 |
| 600 | 20250314 | 100000 | 9056001525 | 39200 | 39350 | 39350 | 39100 | 4660 |
| 601 | 20250314 | 095900 | 8873643375 | 39300 | 39500 | 39500 | 39300 | 2151 |
| 602 | 20250314 | 095800 | 8788872100 | 39500 | 39550 | 39550 | 39350 | 791 |
| 603 | 20250314 | 095700 | 8757657200 | 39450 | 39750 | 39750 | 39450 | 4143 |
| 604 | 20250314 | 095600 | 8593398850 | 39700 | 39450 | 39700 | 39450 | 2793 |
| 605 | 20250314 | 095500 | 8482823300 | 39450 | 39500 | 39500 | 39450 | 293 |
| 606 | 20250314 | 095400 | 8471259800 | 39500 | 39400 | 39500 | 39300 | 1167 |
| 607 | 20250314 | 095300 | 8425266450 | 39400 | 39400 | 39450 | 39300 | 1856 |
| 608 | 20250314 | 095200 | 8352243225 | 39350 | 39450 | 39500 | 39350 | 864 |
| 609 | 20250314 | 095100 | 8318184875 | 39500 | 39550 | 39550 | 39400 | 1986 |
| 610 | 20250314 | 095000 | 8239739425 | 39550 | 39650 | 39650 | 39500 | 431 |
| 611 | 20250314 | 094900 | 8222672725 | 39650 | 39600 | 39700 | 39500 | 2702 |
| 612 | 20250314 | 094800 | 8115615800 | 39600 | 39550 | 39600 | 39500 | 1068 |
| 613 | 20250314 | 094700 | 8073385650 | 39550 | 39550 | 39550 | 39450 | 1344 |
| 614 | 20250314 | 094600 | 8020293750 | 39500 | 39550 | 39550 | 39500 | 974 |
| 615 | 20250314 | 094500 | 7981813650 | 39550 | 39500 | 39550 | 39400 | 2864 |
| 616 | 20250314 | 094400 | 7868737500 | 39450 | 39700 | 39750 | 39450 | 3665 |
| 617 | 20250314 | 094300 | 7723681000 | 39700 | 39600 | 39700 | 39500 | 6422 |
| 618 | 20250314 | 094200 | 7469168150 | 39600 | 39450 | 39600 | 39350 | 3725 |
| 619 | 20250314 | 094100 | 7322005150 | 39400 | 39250 | 39400 | 39200 | 3526 |
| 620 | 20250314 | 094000 | 7183475750 | 39300 | 39350 | 39350 | 39200 | 4308 |
| 621 | 20250314 | 093900 | 7014146850 | 39350 | 39150 | 39450 | 39150 | 4966 |
| 622 | 20250314 | 093800 | 6818916300 | 39000 | 39000 | 39200 | 38900 | 1694 |
| 623 | 20250314 | 093700 | 6752776500 | 39000 | 39050 | 39050 | 38850 | 1949 |
| 624 | 20250314 | 093600 | 6676856150 | 39100 | 39250 | 39250 | 39000 | 4821 |
| 625 | 20250314 | 093500 | 6488407800 | 39250 | 39200 | 39250 | 39150 | 1959 |
| 626 | 20250314 | 093400 | 6411602525 | 39150 | 39050 | 39200 | 39000 | 1750 |
| 627 | 20250314 | 093300 | 6343165875 | 39100 | 39100 | 39150 | 39000 | 908 |
| 628 | 20250314 | 093200 | 6307653475 | 39000 | 38900 | 39150 | 38900 | 604 |
| 629 | 20250314 | 093100 | 6284097975 | 38900 | 39100 | 39200 | 38900 | 2604 |
| 630 | 20250314 | 093000 | 6182501525 | 39150 | 38950 | 39150 | 38900 | 1907 |
| 631 | 20250314 | 092900 | 6108146325 | 38950 | 38850 | 38950 | 38800 | 1373 |
| 632 | 20250314 | 092800 | 6054837200 | 38850 | 38700 | 39000 | 38700 | 2488 |
| 633 | 20250314 | 092700 | 5958132375 | 38700 | 38625 | 38750 | 38625 | 823 |
| 634 | 20250314 | 092600 | 5926288700 | 38625 | 38650 | 38700 | 38600 | 1621 |
| 635 | 20250314 | 092500 | 5863678825 | 38700 | 38650 | 38800 | 38500 | 1280 |
| 636 | 20250314 | 092400 | 5814190875 | 38550 | 38800 | 38800 | 38500 | 2761 |
| 637 | 20250314 | 092300 | 5707423225 | 38800 | 38800 | 38900 | 38800 | 704 |
| 638 | 20250314 | 092200 | 5680076425 | 38800 | 38650 | 38950 | 38600 | 3223 |
| 639 | 20250314 | 092100 | 5555122100 | 38650 | 38900 | 38900 | 38650 | 1206 |
| 640 | 20250314 | 092000 | 5508413550 | 38850 | 38850 | 39000 | 38850 | 2023 |
| 641 | 20250314 | 091900 | 5429698125 | 38850 | 38800 | 39150 | 38800 | 2574 |
| 642 | 20250314 | 091800 | 5329276025 | 38800 | 38600 | 38800 | 38600 | 2162 |
| 643 | 20250314 | 091700 | 5245766875 | 38600 | 38250 | 38750 | 38250 | 4061 |
| 644 | 20250314 | 091600 | 5089883575 | 38200 | 37800 | 38200 | 37650 | 10205 |
| 645 | 20250314 | 091500 | 4702673625 | 37800 | 37550 | 37950 | 37450 | 9589 |
| 646 | 20250314 | 091400 | 4341896625 | 37600 | 37700 | 37900 | 37500 | 12073 |
| 647 | 20250314 | 091300 | 3887974850 | 37700 | 38075 | 38200 | 37550 | 16307 |
| 648 | 20250314 | 091200 | 3270201800 | 38150 | 38250 | 38300 | 37800 | 22331 |
| 649 | 20250314 | 091100 | 2421133175 | 38300 | 38600 | 38600 | 38250 | 8922 |
| 650 | 20250314 | 091000 | 2078286475 | 38500 | 38900 | 38900 | 38500 | 13982 |
| 651 | 20250314 | 090900 | 1538488750 | 38900 | 39150 | 39150 | 38900 | 2092 |
| 652 | 20250314 | 090800 | 1456969750 | 39150 | 39350 | 39350 | 39050 | 1684 |
| 653 | 20250314 | 090700 | 1390764900 | 39300 | 39000 | 39300 | 38750 | 2290 |
| 654 | 20250314 | 090600 | 1301270125 | 38800 | 39000 | 39050 | 38800 | 1971 |
| 655 | 20250314 | 090500 | 1224715775 | 38800 | 38750 | 39200 | 38750 | 5928 |
| 656 | 20250314 | 090400 | 994305775 | 38750 | 38850 | 38950 | 38700 | 9063 |
| 657 | 20250314 | 090300 | 642726975 | 38900 | 39250 | 39300 | 38850 | 5189 |
| 658 | 20250314 | 090200 | 440192975 | 39250 | 39550 | 39550 | 39150 | 2009 |
| 659 | 20250314 | 090100 | 361314500 | 39550 | 39200 | 39750 | 39200 | 2605 |
| 660 | 20250314 | 090000 | 258462950 | 39550 | 39300 | 39550 | 39000 | 6330 |