34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 192100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 56644 |
| 3 | 20250314 | 192000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20250314 | 191900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20250314 | 191800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20250314 | 191700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20250314 | 191600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20250314 | 191500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20250314 | 191400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20250314 | 191300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20250314 | 191200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20250314 | 191100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20250314 | 191000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20250314 | 190900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20250314 | 190800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20250314 | 190700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20250314 | 190600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20250314 | 190500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20250314 | 190400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20250314 | 190300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20250314 | 190200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20250314 | 190100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20250314 | 190000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20250314 | 185900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20250314 | 185800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20250314 | 185700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20250314 | 185600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20250314 | 185500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20250314 | 185400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20250314 | 185300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20250314 | 185200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20250314 | 185100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 56644 |
| 33 | 20250314 | 185000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20250314 | 184900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20250314 | 184800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20250314 | 184700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20250314 | 184600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20250314 | 184500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20250314 | 184400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20250314 | 184300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20250314 | 184200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20250314 | 184100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20250314 | 184000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20250314 | 183900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20250314 | 183800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20250314 | 183700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20250314 | 183600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20250314 | 183500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20250314 | 183400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20250314 | 183300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20250314 | 183200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20250314 | 183100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20250314 | 183000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20250314 | 182900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20250314 | 182800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20250314 | 182700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20250314 | 182600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20250314 | 182500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20250314 | 182400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20250314 | 182300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20250314 | 182200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20250314 | 182100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 56644 |
| 63 | 20250314 | 182000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20250314 | 181900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20250314 | 181800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20250314 | 181700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20250314 | 181600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20250314 | 181500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20250314 | 181400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20250314 | 181300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20250314 | 181200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20250314 | 181100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20250314 | 181000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20250314 | 180900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20250314 | 180800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20250314 | 180700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20250314 | 180600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20250314 | 180500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20250314 | 180400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20250314 | 180300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20250314 | 180200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20250314 | 180100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20250314 | 180000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20250314 | 175900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20250314 | 175800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20250314 | 175700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20250314 | 175600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20250314 | 175500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20250314 | 175400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20250314 | 175300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20250314 | 175200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20250314 | 175100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 56644 |
| 93 | 20250314 | 175000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20250314 | 174900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20250314 | 174800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20250314 | 174700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20250314 | 174600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20250314 | 174500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20250314 | 174400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20250314 | 174300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20250314 | 174200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20250314 | 174100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20250314 | 174000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20250314 | 173900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20250314 | 173800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20250314 | 173700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20250314 | 173600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20250314 | 173500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20250314 | 173400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20250314 | 173300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20250314 | 173200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20250314 | 173100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20250314 | 173000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20250314 | 172900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20250314 | 172800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20250314 | 172700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20250314 | 172600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20250314 | 172500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20250314 | 172400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20250314 | 172300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20250314 | 172200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20250314 | 172100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 56644 |
| 123 | 20250314 | 172000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20250314 | 171900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20250314 | 171800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20250314 | 171700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20250314 | 171600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20250314 | 171500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20250314 | 171400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20250314 | 171300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20250314 | 171200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20250314 | 171100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20250314 | 171000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20250314 | 170900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20250314 | 170800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20250314 | 170700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20250314 | 170600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20250314 | 170500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20250314 | 170400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20250314 | 170300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20250314 | 170200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20250314 | 170100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20250314 | 170000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20250314 | 165900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20250314 | 165800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20250314 | 165700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20250314 | 165600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20250314 | 165500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20250314 | 165400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20250314 | 165300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20250314 | 165200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20250314 | 165100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 56644 |
| 153 | 20250314 | 165000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20250314 | 164900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20250314 | 164800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20250314 | 164700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20250314 | 164600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20250314 | 164500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20250314 | 164400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20250314 | 164300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20250314 | 164200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20250314 | 164100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20250314 | 164000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20250314 | 163900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20250314 | 163800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20250314 | 163700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20250314 | 163600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20250314 | 163500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20250314 | 163400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 170 | 20250314 | 163300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20250314 | 163200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20250314 | 163100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20250314 | 163000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20250314 | 162900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20250314 | 162800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20250314 | 162700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20250314 | 162600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20250314 | 162500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20250314 | 162400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20250314 | 162300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 181 | 20250314 | 162200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 182 | 20250314 | 162100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 56644 |
| 183 | 20250314 | 162000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 184 | 20250314 | 161900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 185 | 20250314 | 161800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 186 | 20250314 | 161700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20250314 | 161600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20250314 | 161500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20250314 | 161400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20250314 | 161300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20250314 | 161200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20250314 | 161100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20250314 | 161000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20250314 | 160900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20250314 | 160800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20250314 | 160700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20250314 | 160600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 198 | 20250314 | 160500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 199 | 20250314 | 160400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 200 | 20250314 | 160300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 201 | 20250314 | 160200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 202 | 20250314 | 160100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 203 | 20250314 | 160000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 204 | 20250314 | 155900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 205 | 20250314 | 155800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 206 | 20250314 | 155700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 207 | 20250314 | 155600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 208 | 20250314 | 155500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 209 | 20250314 | 155400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 210 | 20250314 | 155300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 211 | 20250314 | 155200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 212 | 20250314 | 155100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 56644 |
| 213 | 20250314 | 155000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 214 | 20250314 | 154900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 215 | 20250314 | 154800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 216 | 20250314 | 154700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 217 | 20250314 | 154600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 218 | 20250314 | 154500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 219 | 20250314 | 154400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 220 | 20250314 | 154300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 221 | 20250314 | 154200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 222 | 20250314 | 154100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 223 | 20250314 | 154000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 224 | 20250314 | 153900 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 225 | 20250314 | 153800 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 226 | 20250314 | 153700 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 227 | 20250314 | 153600 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 228 | 20250314 | 153500 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 229 | 20250314 | 153400 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 230 | 20250314 | 153300 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 231 | 20250314 | 153200 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 232 | 20250314 | 153100 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 233 | 20250314 | 153000 | 74817228175 | 43450 | 43450 | 43450 | 43450 | 56644 |
| 234 | 20250314 | 152900 | 72356046375 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20250314 | 152800 | 72356046375 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20250314 | 152700 | 72356046375 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20250314 | 152600 | 72356046375 | 43500 | 43500 | 43500 | 43500 | 0 |
| 238 | 20250314 | 152500 | 72356046375 | 43500 | 43500 | 43500 | 43500 | 0 |
| 239 | 20250314 | 152400 | 72356046375 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20250314 | 152300 | 72356046375 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20250314 | 152200 | 72356046375 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20250314 | 152100 | 72356046375 | 43500 | 43500 | 43500 | 43500 | 0 |
| 243 | 20250314 | 152000 | 72356046375 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20250314 | 151900 | 72356046375 | 43500 | 43475 | 43500 | 43400 | 11673 |
| 245 | 20250314 | 151800 | 71848563350 | 43500 | 43450 | 43500 | 43450 | 8139 |
| 246 | 20250314 | 151700 | 71494527300 | 43500 | 43450 | 43500 | 43400 | 9148 |
| 247 | 20250314 | 151600 | 71096973625 | 43450 | 43350 | 43450 | 43350 | 10479 |
| 248 | 20250314 | 151500 | 70642182300 | 43350 | 43400 | 43400 | 43350 | 3107 |
| 249 | 20250314 | 151400 | 70507460450 | 43350 | 43400 | 43400 | 43350 | 4929 |
| 250 | 20250314 | 151300 | 70293575900 | 43350 | 43375 | 43400 | 43350 | 849 |
| 251 | 20250314 | 151200 | 70256750900 | 43350 | 43350 | 43400 | 43350 | 2058 |
| 252 | 20250314 | 151100 | 70167507675 | 43400 | 43350 | 43400 | 43350 | 3420 |
| 253 | 20250314 | 151000 | 70019209700 | 43350 | 43375 | 43375 | 43350 | 1013 |
| 254 | 20250314 | 150900 | 69975287600 | 43375 | 43400 | 43450 | 43350 | 2012 |
| 255 | 20250314 | 150800 | 69887972675 | 43400 | 43450 | 43450 | 43350 | 10225 |
| 256 | 20250314 | 150700 | 69444225875 | 43400 | 43350 | 43450 | 43350 | 8652 |
| 257 | 20250314 | 150600 | 69068799800 | 43400 | 43350 | 43400 | 43350 | 1096 |
| 258 | 20250314 | 150500 | 69021269900 | 43350 | 43350 | 43400 | 43350 | 2957 |
| 259 | 20250314 | 150400 | 68893047450 | 43350 | 43350 | 43400 | 43350 | 4351 |
| 260 | 20250314 | 150300 | 68704431175 | 43400 | 43400 | 43400 | 43350 | 4513 |
| 261 | 20250314 | 150200 | 68508752075 | 43350 | 43350 | 43400 | 43350 | 1917 |
| 262 | 20250314 | 150100 | 68425631925 | 43400 | 43375 | 43400 | 43350 | 1896 |
| 263 | 20250314 | 150000 | 68343430875 | 43400 | 43300 | 43400 | 43300 | 5872 |
| 264 | 20250314 | 145900 | 68088773025 | 43350 | 43300 | 43350 | 43300 | 1673 |
| 265 | 20250314 | 145800 | 68016287025 | 43300 | 43400 | 43400 | 43300 | 5608 |
| 266 | 20250314 | 145700 | 67773264775 | 43350 | 43400 | 43400 | 43350 | 4445 |
| 267 | 20250314 | 145600 | 67580563825 | 43400 | 43350 | 43400 | 43300 | 4339 |
| 268 | 20250314 | 145500 | 67392456925 | 43300 | 43350 | 43400 | 43300 | 5250 |
| 269 | 20250314 | 145400 | 67164977550 | 43350 | 43300 | 43400 | 43300 | 988 |
| 270 | 20250314 | 145300 | 67122146850 | 43350 | 43350 | 43350 | 43300 | 3230 |
| 271 | 20250314 | 145200 | 66982196600 | 43300 | 43400 | 43400 | 43300 | 10850 |
| 272 | 20250314 | 145100 | 66512183600 | 43350 | 43375 | 43400 | 43350 | 3086 |
| 273 | 20250314 | 145000 | 66378365600 | 43400 | 43350 | 43400 | 43350 | 2829 |
| 274 | 20250314 | 144900 | 66255716950 | 43350 | 43400 | 43450 | 43350 | 8804 |
| 275 | 20250314 | 144800 | 65873846350 | 43450 | 43350 | 43450 | 43350 | 4772 |
| 276 | 20250314 | 144700 | 65666788650 | 43400 | 43375 | 43400 | 43350 | 2661 |
| 277 | 20250314 | 144600 | 65551411850 | 43350 | 43400 | 43400 | 43350 | 1579 |
| 278 | 20250314 | 144500 | 65482952675 | 43400 | 43350 | 43400 | 43350 | 2224 |
| 279 | 20250314 | 144400 | 65386504300 | 43350 | 43350 | 43400 | 43300 | 1521 |
| 280 | 20250314 | 144300 | 65320584550 | 43350 | 43300 | 43400 | 43300 | 5463 |
| 281 | 20250314 | 144200 | 65083780700 | 43300 | 43300 | 43350 | 43300 | 837 |
| 282 | 20250314 | 144100 | 65047505950 | 43300 | 43300 | 43400 | 43300 | 2666 |
| 283 | 20250314 | 144000 | 64931951300 | 43300 | 43350 | 43400 | 43300 | 1860 |
| 284 | 20250314 | 143900 | 64851352450 | 43350 | 43300 | 43350 | 43300 | 3449 |
| 285 | 20250314 | 143800 | 64701892250 | 43300 | 43350 | 43400 | 43300 | 5208 |
| 286 | 20250314 | 143700 | 64476215050 | 43400 | 43400 | 43400 | 43350 | 1712 |
| 287 | 20250314 | 143600 | 64401964000 | 43350 | 43350 | 43400 | 43350 | 1776 |
| 288 | 20250314 | 143500 | 64324936150 | 43400 | 43300 | 43400 | 43300 | 1758 |
| 289 | 20250314 | 143400 | 64248712600 | 43350 | 43350 | 43350 | 43300 | 2942 |
| 290 | 20250314 | 143300 | 64121181225 | 43350 | 43350 | 43350 | 43300 | 1660 |
| 291 | 20250314 | 143200 | 64049265925 | 43300 | 43300 | 43350 | 43300 | 3119 |
| 292 | 20250314 | 143100 | 63914153550 | 43350 | 43400 | 43400 | 43300 | 1674 |
| 293 | 20250314 | 143000 | 63841623850 | 43400 | 43300 | 43400 | 43300 | 4030 |
| 294 | 20250314 | 142900 | 63667002250 | 43350 | 43300 | 43400 | 43300 | 2848 |
| 295 | 20250314 | 142800 | 63543520550 | 43300 | 43350 | 43350 | 43300 | 1661 |
| 296 | 20250314 | 142700 | 63471558300 | 43350 | 43350 | 43350 | 43300 | 1236 |
| 297 | 20250314 | 142600 | 63418008750 | 43350 | 43300 | 43350 | 43300 | 1215 |
| 298 | 20250314 | 142500 | 63365346300 | 43350 | 43300 | 43350 | 43250 | 6294 |
| 299 | 20250314 | 142400 | 63092770600 | 43300 | 43300 | 43325 | 43300 | 380 |
| 300 | 20250314 | 142300 | 63076316425 | 43350 | 43300 | 43350 | 43300 | 3989 |
| 301 | 20250314 | 142200 | 62903536950 | 43350 | 43300 | 43400 | 43300 | 13191 |
| 302 | 20250314 | 142100 | 62332158600 | 43300 | 43300 | 43350 | 43300 | 6419 |
| 303 | 20250314 | 142000 | 62054128400 | 43350 | 43300 | 43400 | 43300 | 1644 |
| 304 | 20250314 | 141900 | 61982843050 | 43300 | 43300 | 43400 | 43300 | 9499 |
| 305 | 20250314 | 141800 | 61571143100 | 43300 | 43300 | 43350 | 43300 | 8247 |
| 306 | 20250314 | 141700 | 61213969250 | 43350 | 43350 | 43375 | 43300 | 2235 |
| 307 | 20250314 | 141600 | 61117107025 | 43375 | 43350 | 43400 | 43350 | 1716 |
| 308 | 20250314 | 141500 | 61042665150 | 43400 | 43300 | 43400 | 43300 | 1837 |
| 309 | 20250314 | 141400 | 60963014350 | 43350 | 43300 | 43400 | 43300 | 6044 |
| 310 | 20250314 | 141300 | 60701171100 | 43300 | 43400 | 43400 | 43300 | 5410 |
| 311 | 20250314 | 141200 | 60466653300 | 43350 | 43400 | 43400 | 43350 | 624 |
| 312 | 20250314 | 141100 | 60439594900 | 43350 | 43350 | 43400 | 43350 | 3258 |
| 313 | 20250314 | 141000 | 60298326725 | 43400 | 43400 | 43400 | 43350 | 1082 |
| 314 | 20250314 | 140900 | 60251383425 | 43400 | 43400 | 43400 | 43350 | 2087 |
| 315 | 20250314 | 140800 | 60160826075 | 43400 | 43350 | 43450 | 43350 | 1130 |
| 316 | 20250314 | 140700 | 60111762925 | 43400 | 43350 | 43450 | 43350 | 6417 |
| 317 | 20250314 | 140600 | 59833417025 | 43350 | 43350 | 43450 | 43350 | 475 |
| 318 | 20250314 | 140500 | 59812816225 | 43400 | 43400 | 43450 | 43350 | 2223 |
| 319 | 20250314 | 140400 | 59716359725 | 43450 | 43350 | 43450 | 43350 | 1397 |
| 320 | 20250314 | 140300 | 59655707550 | 43400 | 43400 | 43450 | 43350 | 3440 |
| 321 | 20250314 | 140200 | 59506402375 | 43400 | 43450 | 43500 | 43400 | 1018 |
| 322 | 20250314 | 140100 | 59462148475 | 43400 | 43400 | 43450 | 43400 | 1242 |
| 323 | 20250314 | 140000 | 59408211525 | 43400 | 43450 | 43450 | 43400 | 1078 |
| 324 | 20250314 | 135900 | 59361402525 | 43400 | 43400 | 43500 | 43400 | 4319 |
| 325 | 20250314 | 135800 | 59173831825 | 43400 | 43400 | 43450 | 43400 | 2166 |
| 326 | 20250314 | 135700 | 59079746650 | 43400 | 43400 | 43450 | 43350 | 2033 |
| 327 | 20250314 | 135600 | 58991531500 | 43450 | 43400 | 43450 | 43400 | 3428 |
| 328 | 20250314 | 135500 | 58842649450 | 43400 | 43350 | 43400 | 43350 | 2835 |
| 329 | 20250314 | 135400 | 58719666425 | 43350 | 43400 | 43450 | 43350 | 3883 |
| 330 | 20250314 | 135300 | 58551153125 | 43400 | 43400 | 43450 | 43400 | 1672 |
| 331 | 20250314 | 135200 | 58478533325 | 43450 | 43400 | 43450 | 43400 | 2297 |
| 332 | 20250314 | 135100 | 58378806675 | 43450 | 43400 | 43450 | 43400 | 669 |
| 333 | 20250314 | 135000 | 58349767125 | 43450 | 43350 | 43450 | 43350 | 2320 |
| 334 | 20250314 | 134900 | 58249073475 | 43400 | 43350 | 43400 | 43350 | 3149 |
| 335 | 20250314 | 134800 | 58112505925 | 43350 | 43450 | 43450 | 43350 | 4308 |
| 336 | 20250314 | 134700 | 57925553075 | 43400 | 43500 | 43500 | 43400 | 4888 |
| 337 | 20250314 | 134600 | 57713201975 | 43500 | 43500 | 43550 | 43450 | 4452 |
| 338 | 20250314 | 134500 | 57519549675 | 43500 | 43450 | 43500 | 43450 | 1151 |
| 339 | 20250314 | 134400 | 57469526675 | 43450 | 43450 | 43500 | 43450 | 1435 |
| 340 | 20250314 | 134300 | 57407118625 | 43450 | 43500 | 43500 | 43450 | 847 |
| 341 | 20250314 | 134200 | 57370292350 | 43450 | 43450 | 43500 | 43450 | 706 |
| 342 | 20250314 | 134100 | 57339614750 | 43450 | 43450 | 43500 | 43450 | 1508 |
| 343 | 20250314 | 134000 | 57274031800 | 43450 | 43450 | 43500 | 43450 | 1710 |
| 344 | 20250314 | 133900 | 57199707400 | 43450 | 43450 | 43500 | 43450 | 1021 |
| 345 | 20250314 | 133800 | 57155310900 | 43500 | 43450 | 43500 | 43450 | 2043 |
| 346 | 20250314 | 133700 | 57066491700 | 43450 | 43450 | 43500 | 43450 | 1033 |
| 347 | 20250314 | 133600 | 57021584450 | 43450 | 43450 | 43500 | 43450 | 1849 |
| 348 | 20250314 | 133500 | 56941203500 | 43500 | 43550 | 43600 | 43450 | 7878 |
| 349 | 20250314 | 133400 | 56598167625 | 43600 | 43550 | 43600 | 43550 | 1018 |
| 350 | 20250314 | 133300 | 56553807875 | 43550 | 43550 | 43600 | 43550 | 658 |
| 351 | 20250314 | 133200 | 56525127225 | 43550 | 43550 | 43600 | 43550 | 1362 |
| 352 | 20250314 | 133100 | 56465765800 | 43600 | 43600 | 43600 | 43550 | 1319 |
| 353 | 20250314 | 133000 | 56408289300 | 43550 | 43550 | 43600 | 43550 | 1206 |
| 354 | 20250314 | 132900 | 56355744400 | 43600 | 43600 | 43600 | 43550 | 2671 |
| 355 | 20250314 | 132800 | 56239348400 | 43600 | 43550 | 43600 | 43550 | 818 |
| 356 | 20250314 | 132700 | 56203700400 | 43550 | 43550 | 43600 | 43550 | 1417 |
| 357 | 20250314 | 132600 | 56141954600 | 43600 | 43550 | 43600 | 43550 | 1401 |
| 358 | 20250314 | 132500 | 56080892875 | 43550 | 43600 | 43600 | 43550 | 2372 |
| 359 | 20250314 | 132400 | 55977561200 | 43600 | 43650 | 43650 | 43600 | 4452 |
| 360 | 20250314 | 132300 | 55783412850 | 43600 | 43650 | 43650 | 43600 | 1452 |
| 361 | 20250314 | 132200 | 55720054700 | 43600 | 43600 | 43650 | 43600 | 2035 |
| 362 | 20250314 | 132100 | 55631263800 | 43650 | 43600 | 43650 | 43600 | 1231 |
| 363 | 20250314 | 132000 | 55577552975 | 43625 | 43600 | 43650 | 43600 | 1782 |
| 364 | 20250314 | 131900 | 55499806025 | 43600 | 43500 | 43650 | 43450 | 19022 |
| 365 | 20250314 | 131800 | 54671008675 | 43500 | 43450 | 43500 | 43450 | 1737 |
| 366 | 20250314 | 131700 | 54595458975 | 43500 | 43400 | 43500 | 43400 | 1205 |
| 367 | 20250314 | 131600 | 54543093325 | 43450 | 43400 | 43450 | 43400 | 1322 |
| 368 | 20250314 | 131500 | 54485670225 | 43400 | 43400 | 43450 | 43400 | 2841 |
| 369 | 20250314 | 131400 | 54362357925 | 43400 | 43400 | 43450 | 43400 | 1158 |
| 370 | 20250314 | 131300 | 54312074775 | 43400 | 43450 | 43450 | 43400 | 1227 |
| 371 | 20250314 | 131200 | 54258783400 | 43450 | 43450 | 43450 | 43400 | 1480 |
| 372 | 20250314 | 131100 | 54194544300 | 43400 | 43400 | 43450 | 43400 | 839 |
| 373 | 20250314 | 131000 | 54158113300 | 43400 | 43450 | 43450 | 43400 | 1169 |
| 374 | 20250314 | 130900 | 54107330600 | 43400 | 43400 | 43450 | 43400 | 1420 |
| 375 | 20250314 | 130800 | 54045657850 | 43400 | 43400 | 43450 | 43400 | 1003 |
| 376 | 20250314 | 130700 | 54002111350 | 43400 | 43450 | 43450 | 43400 | 1260 |
| 377 | 20250314 | 130600 | 53947400350 | 43450 | 43400 | 43450 | 43400 | 1034 |
| 378 | 20250314 | 130500 | 53902495250 | 43400 | 43400 | 43450 | 43400 | 361 |
| 379 | 20250314 | 130400 | 53886815650 | 43400 | 43450 | 43500 | 43400 | 1954 |
| 380 | 20250314 | 130300 | 53801920450 | 43450 | 43450 | 43500 | 43450 | 12186 |
| 381 | 20250314 | 130200 | 53272430000 | 43450 | 43450 | 43500 | 43450 | 652 |
| 382 | 20250314 | 130100 | 53244092950 | 43450 | 43500 | 43500 | 43450 | 1863 |
| 383 | 20250314 | 130000 | 53163117800 | 43450 | 43450 | 43500 | 43450 | 6685 |
| 384 | 20250314 | 125900 | 52872629950 | 43450 | 43500 | 43500 | 43450 | 1388 |
| 385 | 20250314 | 125800 | 52812271650 | 43500 | 43450 | 43500 | 43450 | 1060 |
| 386 | 20250314 | 125700 | 52766174750 | 43450 | 43500 | 43500 | 43450 | 526 |
| 387 | 20250314 | 125600 | 52743305950 | 43450 | 43450 | 43500 | 43450 | 659 |
| 388 | 20250314 | 125500 | 52714658500 | 43500 | 43450 | 43500 | 43450 | 1825 |
| 389 | 20250314 | 125400 | 52635295700 | 43500 | 43500 | 43500 | 43450 | 1386 |
| 390 | 20250314 | 125300 | 52575009250 | 43500 | 43500 | 43500 | 43450 | 835 |
| 391 | 20250314 | 125200 | 52538703550 | 43500 | 43450 | 43500 | 43450 | 1206 |
| 392 | 20250314 | 125100 | 52486272500 | 43500 | 43500 | 43500 | 43450 | 1025 |
| 393 | 20250314 | 125000 | 52441705200 | 43450 | 43450 | 43500 | 43450 | 1127 |
| 394 | 20250314 | 124900 | 52392701850 | 43500 | 43450 | 43500 | 43450 | 3124 |
| 395 | 20250314 | 124800 | 52256818400 | 43450 | 43475 | 43500 | 43450 | 576 |
| 396 | 20250314 | 124700 | 52231782000 | 43475 | 43425 | 43500 | 43400 | 5086 |
| 397 | 20250314 | 124600 | 52010801750 | 43425 | 43400 | 43450 | 43400 | 464 |
| 398 | 20250314 | 124500 | 51990651725 | 43400 | 43400 | 43450 | 43400 | 1798 |
| 399 | 20250314 | 124400 | 51912564475 | 43400 | 43400 | 43450 | 43400 | 769 |
| 400 | 20250314 | 124300 | 51879171900 | 43400 | 43450 | 43450 | 43350 | 1178 |
| 401 | 20250314 | 124200 | 51828053700 | 43450 | 43400 | 43450 | 43400 | 2004 |
| 402 | 20250314 | 124100 | 51741078300 | 43400 | 43400 | 43450 | 43400 | 1633 |
| 403 | 20250314 | 124000 | 51670180050 | 43400 | 43500 | 43500 | 43400 | 917 |
| 404 | 20250314 | 123900 | 51630347600 | 43450 | 43450 | 43500 | 43400 | 1354 |
| 405 | 20250314 | 123800 | 51571508375 | 43425 | 43500 | 43500 | 43400 | 1542 |
| 406 | 20250314 | 123700 | 51504513000 | 43450 | 43500 | 43500 | 43450 | 924 |
| 407 | 20250314 | 123600 | 51464356500 | 43450 | 43500 | 43500 | 43450 | 860 |
| 408 | 20250314 | 123500 | 51426979650 | 43450 | 43450 | 43500 | 43450 | 917 |
| 409 | 20250314 | 123400 | 51387114000 | 43450 | 43450 | 43500 | 43450 | 786 |
| 410 | 20250314 | 123300 | 51352961750 | 43450 | 43450 | 43500 | 43450 | 2588 |
| 411 | 20250314 | 123200 | 51240397650 | 43475 | 43450 | 43500 | 43450 | 1506 |
| 412 | 20250314 | 123100 | 51174959475 | 43450 | 43450 | 43500 | 43450 | 415 |
| 413 | 20250314 | 123000 | 51156922325 | 43450 | 43450 | 43500 | 43450 | 1514 |
| 414 | 20250314 | 122900 | 51091087075 | 43450 | 43400 | 43500 | 43400 | 5206 |
| 415 | 20250314 | 122800 | 50864953150 | 43350 | 43400 | 43400 | 43350 | 759 |
| 416 | 20250314 | 122700 | 50832023450 | 43350 | 43400 | 43450 | 43350 | 4601 |
| 417 | 20250314 | 122600 | 50632322675 | 43400 | 43450 | 43450 | 43400 | 1477 |
| 418 | 20250314 | 122500 | 50568172650 | 43400 | 43425 | 43450 | 43400 | 312 |
| 419 | 20250314 | 122400 | 50554624825 | 43400 | 43400 | 43450 | 43400 | 1374 |
| 420 | 20250314 | 122300 | 50494963600 | 43450 | 43450 | 43500 | 43400 | 5063 |
| 421 | 20250314 | 122200 | 50275030450 | 43450 | 43450 | 43500 | 43450 | 1206 |
| 422 | 20250314 | 122100 | 50222620100 | 43450 | 43500 | 43500 | 43450 | 2218 |
| 423 | 20250314 | 122000 | 50126167875 | 43500 | 43450 | 43500 | 43450 | 1558 |
| 424 | 20250314 | 121900 | 50058427300 | 43500 | 43250 | 43500 | 43250 | 16737 |
| 425 | 20250314 | 121800 | 49331977050 | 43250 | 43250 | 43300 | 43250 | 2954 |
| 426 | 20250314 | 121700 | 49204192550 | 43250 | 43250 | 43300 | 43250 | 279 |
| 427 | 20250314 | 121600 | 49192122550 | 43300 | 43250 | 43300 | 43250 | 934 |
| 428 | 20250314 | 121500 | 49151709050 | 43300 | 43300 | 43300 | 43250 | 1629 |
| 429 | 20250314 | 121400 | 49081225650 | 43250 | 43300 | 43300 | 43250 | 490 |
| 430 | 20250314 | 121300 | 49060029600 | 43300 | 43250 | 43300 | 43250 | 981 |
| 431 | 20250314 | 121200 | 49017596500 | 43250 | 43250 | 43300 | 43250 | 1997 |
| 432 | 20250314 | 121100 | 48931161700 | 43300 | 43300 | 43300 | 43250 | 1123 |
| 433 | 20250314 | 121000 | 48882558950 | 43300 | 43250 | 43300 | 43200 | 3136 |
| 434 | 20250314 | 120900 | 48746911900 | 43250 | 43200 | 43250 | 43200 | 1591 |
| 435 | 20250314 | 120800 | 48678119925 | 43200 | 43200 | 43250 | 43200 | 707 |
| 436 | 20250314 | 120700 | 48647572425 | 43200 | 43200 | 43250 | 43200 | 1273 |
| 437 | 20250314 | 120600 | 48592552025 | 43200 | 43200 | 43250 | 43200 | 936 |
| 438 | 20250314 | 120500 | 48552105775 | 43250 | 43250 | 43300 | 43200 | 4743 |
| 439 | 20250314 | 120400 | 48346980525 | 43300 | 43250 | 43300 | 43250 | 813 |
| 440 | 20250314 | 120300 | 48311791975 | 43250 | 43300 | 43300 | 43250 | 764 |
| 441 | 20250314 | 120200 | 48278741775 | 43250 | 43250 | 43300 | 43250 | 1861 |
| 442 | 20250314 | 120100 | 48198185275 | 43250 | 43225 | 43300 | 43200 | 899 |
| 443 | 20250314 | 120000 | 48159302700 | 43250 | 43250 | 43300 | 43200 | 613 |
| 444 | 20250314 | 115900 | 48132791925 | 43250 | 43250 | 43300 | 43200 | 3395 |
| 445 | 20250314 | 115800 | 47986018575 | 43250 | 43200 | 43250 | 43200 | 1238 |
| 446 | 20250314 | 115700 | 47932511450 | 43200 | 43200 | 43250 | 43200 | 1224 |
| 447 | 20250314 | 115600 | 47879630650 | 43250 | 43250 | 43250 | 43200 | 654 |
| 448 | 20250314 | 115500 | 47851360550 | 43200 | 43225 | 43250 | 43200 | 2172 |
| 449 | 20250314 | 115400 | 47757481975 | 43200 | 43250 | 43300 | 43200 | 1663 |
| 450 | 20250314 | 115300 | 47685620275 | 43250 | 43250 | 43300 | 43200 | 921 |
| 451 | 20250314 | 115200 | 47645806225 | 43200 | 43250 | 43300 | 43200 | 1832 |
| 452 | 20250314 | 115100 | 47566566600 | 43250 | 43250 | 43300 | 43250 | 964 |
| 453 | 20250314 | 115000 | 47524867100 | 43250 | 43300 | 43300 | 43250 | 2475 |
| 454 | 20250314 | 114900 | 47417795000 | 43300 | 43250 | 43300 | 43200 | 1663 |
| 455 | 20250314 | 114800 | 47345835350 | 43200 | 43225 | 43250 | 43200 | 1175 |
| 456 | 20250314 | 114700 | 47295038550 | 43250 | 43250 | 43300 | 43200 | 1625 |
| 457 | 20250314 | 114600 | 47224761300 | 43250 | 43250 | 43300 | 43200 | 1790 |
| 458 | 20250314 | 114500 | 47147354700 | 43250 | 43200 | 43250 | 43200 | 2569 |
| 459 | 20250314 | 114400 | 47036309900 | 43200 | 43200 | 43250 | 43200 | 2044 |
| 460 | 20250314 | 114300 | 46947948775 | 43250 | 43150 | 43300 | 43150 | 6163 |
| 461 | 20250314 | 114200 | 46681439575 | 43200 | 43150 | 43200 | 43150 | 3720 |
| 462 | 20250314 | 114100 | 46520833175 | 43150 | 43150 | 43200 | 43150 | 1140 |
| 463 | 20250314 | 114000 | 46471606100 | 43150 | 43200 | 43200 | 43150 | 1377 |
| 464 | 20250314 | 113900 | 46412174125 | 43200 | 43150 | 43200 | 43150 | 4100 |
| 465 | 20250314 | 113800 | 46235174200 | 43150 | 43200 | 43250 | 43150 | 9065 |
| 466 | 20250314 | 113700 | 45843546500 | 43200 | 43200 | 43250 | 43200 | 1375 |
| 467 | 20250314 | 113600 | 45784140100 | 43200 | 43250 | 43250 | 43200 | 1355 |
| 468 | 20250314 | 113500 | 45725587900 | 43200 | 43250 | 43250 | 43200 | 1397 |
| 469 | 20250314 | 113400 | 45665198525 | 43250 | 43200 | 43250 | 43200 | 1701 |
| 470 | 20250314 | 113300 | 45591684275 | 43200 | 43200 | 43250 | 43200 | 1252 |
| 471 | 20250314 | 113200 | 45537580375 | 43200 | 43250 | 43300 | 43200 | 4057 |
| 472 | 20250314 | 113100 | 45362143275 | 43250 | 43300 | 43300 | 43250 | 2843 |
| 473 | 20250314 | 113000 | 45239180375 | 43250 | 43250 | 43300 | 43250 | 580 |
| 474 | 20250314 | 112900 | 45214089975 | 43300 | 43300 | 43300 | 43250 | 2136 |
| 475 | 20250314 | 112800 | 45121634375 | 43300 | 43300 | 43300 | 43250 | 1057 |
| 476 | 20250314 | 112700 | 45075908725 | 43300 | 43300 | 43300 | 43250 | 1443 |
| 477 | 20250314 | 112600 | 45013468125 | 43300 | 43250 | 43300 | 43250 | 921 |
| 478 | 20250314 | 112500 | 44973623275 | 43300 | 43250 | 43300 | 43250 | 1009 |
| 479 | 20250314 | 112400 | 44929952325 | 43250 | 43300 | 43300 | 43250 | 1201 |
| 480 | 20250314 | 112300 | 44877977575 | 43250 | 43300 | 43300 | 43250 | 654 |
| 481 | 20250314 | 112200 | 44849681450 | 43300 | 43300 | 43300 | 43250 | 963 |
| 482 | 20250314 | 112100 | 44808023750 | 43250 | 43250 | 43300 | 43250 | 1031 |
| 483 | 20250314 | 112000 | 44763403775 | 43300 | 43250 | 43300 | 43250 | 474 |
| 484 | 20250314 | 111900 | 44742899725 | 43250 | 43250 | 43300 | 43200 | 1367 |
| 485 | 20250314 | 111800 | 44683751675 | 43250 | 43300 | 43300 | 43250 | 3569 |
| 486 | 20250314 | 111700 | 44529366175 | 43250 | 43250 | 43300 | 43250 | 640 |
| 487 | 20250314 | 111600 | 44501665425 | 43300 | 43300 | 43300 | 43250 | 1248 |
| 488 | 20250314 | 111500 | 44447667425 | 43250 | 43300 | 43300 | 43250 | 1410 |
| 489 | 20250314 | 111400 | 44386624725 | 43300 | 43250 | 43300 | 43250 | 770 |
| 490 | 20250314 | 111300 | 44353295525 | 43300 | 43300 | 43300 | 43250 | 730 |
| 491 | 20250314 | 111200 | 44321704725 | 43300 | 43225 | 43300 | 43225 | 1758 |
| 492 | 20250314 | 111100 | 44245653000 | 43250 | 43250 | 43300 | 43200 | 657 |
| 493 | 20250314 | 111000 | 44217248750 | 43250 | 43250 | 43300 | 43200 | 3134 |
| 494 | 20250314 | 110900 | 44081683150 | 43250 | 43200 | 43250 | 43200 | 1851 |
| 495 | 20250314 | 110800 | 44001646375 | 43250 | 43200 | 43300 | 43200 | 3877 |
| 496 | 20250314 | 110700 | 43834073875 | 43200 | 43150 | 43250 | 43150 | 5170 |
| 497 | 20250314 | 110600 | 43610710325 | 43150 | 43250 | 43250 | 43150 | 16009 |
| 498 | 20250314 | 110500 | 42919044825 | 43250 | 43300 | 43350 | 43250 | 6709 |
| 499 | 20250314 | 110400 | 42628547950 | 43300 | 43350 | 43350 | 43300 | 2525 |
| 500 | 20250314 | 110300 | 42519112200 | 43400 | 43350 | 43400 | 43350 | 919 |
| 501 | 20250314 | 110200 | 42479266750 | 43350 | 43350 | 43400 | 43350 | 565 |
| 502 | 20250314 | 110100 | 42454756000 | 43400 | 43350 | 43500 | 43300 | 3328 |
| 503 | 20250314 | 110000 | 42310392550 | 43350 | 43350 | 43400 | 43300 | 2733 |
| 504 | 20250314 | 105900 | 42191934950 | 43350 | 43350 | 43450 | 43300 | 2121 |
| 505 | 20250314 | 105800 | 42099987550 | 43350 | 43250 | 43350 | 43250 | 3476 |
| 506 | 20250314 | 105700 | 41949442575 | 43300 | 43250 | 43300 | 43250 | 1744 |
| 507 | 20250314 | 105600 | 41873972300 | 43250 | 43250 | 43300 | 43250 | 2787 |
| 508 | 20250314 | 105500 | 41753377750 | 43250 | 43300 | 43350 | 43250 | 5567 |
| 509 | 20250314 | 105400 | 41512461900 | 43300 | 43350 | 43350 | 43300 | 4379 |
| 510 | 20250314 | 105300 | 41322820950 | 43350 | 43400 | 43400 | 43350 | 6138 |
| 511 | 20250314 | 105200 | 41056580550 | 43400 | 43450 | 43500 | 43400 | 3515 |
| 512 | 20250314 | 105100 | 40903775650 | 43450 | 43475 | 43500 | 43450 | 1551 |
| 513 | 20250314 | 105000 | 40836376325 | 43475 | 43500 | 43500 | 43450 | 837 |
| 514 | 20250314 | 104900 | 40799996775 | 43450 | 43475 | 43500 | 43450 | 2647 |
| 515 | 20250314 | 104800 | 40684891950 | 43475 | 43450 | 43500 | 43400 | 1229 |
| 516 | 20250314 | 104700 | 40631479225 | 43450 | 43400 | 43450 | 43400 | 4399 |
| 517 | 20250314 | 104600 | 40440366275 | 43400 | 43450 | 43450 | 43400 | 1713 |
| 518 | 20250314 | 104500 | 40365978050 | 43450 | 43500 | 43500 | 43400 | 2754 |
| 519 | 20250314 | 104400 | 40246341300 | 43450 | 43500 | 43500 | 43450 | 3658 |
| 520 | 20250314 | 104300 | 40087332450 | 43450 | 43450 | 43500 | 43400 | 2410 |
| 521 | 20250314 | 104200 | 39982553050 | 43450 | 43450 | 43500 | 43400 | 1434 |
| 522 | 20250314 | 104100 | 39920238700 | 43450 | 43500 | 43500 | 43400 | 1788 |
| 523 | 20250314 | 104000 | 39842550400 | 43500 | 43550 | 43600 | 43450 | 2891 |
| 524 | 20250314 | 103900 | 39716793300 | 43550 | 43450 | 43600 | 43450 | 7563 |
| 525 | 20250314 | 103800 | 39387914900 | 43500 | 43450 | 43500 | 43450 | 2469 |
| 526 | 20250314 | 103700 | 39280594050 | 43450 | 43450 | 43500 | 43450 | 1192 |
| 527 | 20250314 | 103600 | 39228764525 | 43450 | 43500 | 43500 | 43450 | 5773 |
| 528 | 20250314 | 103500 | 38977680325 | 43500 | 43500 | 43550 | 43500 | 2396 |
| 529 | 20250314 | 103400 | 38873388075 | 43500 | 43500 | 43550 | 43500 | 3344 |
| 530 | 20250314 | 103300 | 38727789175 | 43500 | 43500 | 43550 | 43500 | 839 |
| 531 | 20250314 | 103200 | 38691279225 | 43550 | 43500 | 43550 | 43500 | 1622 |
| 532 | 20250314 | 103100 | 38620685700 | 43500 | 43500 | 43550 | 43400 | 3423 |
| 533 | 20250314 | 103000 | 38471874125 | 43500 | 43450 | 43500 | 43450 | 1346 |
| 534 | 20250314 | 102900 | 38413366275 | 43500 | 43425 | 43500 | 43400 | 4552 |
| 535 | 20250314 | 102800 | 38215587000 | 43450 | 43500 | 43525 | 43400 | 12240 |
| 536 | 20250314 | 102700 | 37683516050 | 43500 | 43500 | 43550 | 43450 | 1408 |
| 537 | 20250314 | 102600 | 37622256325 | 43550 | 43500 | 43550 | 43450 | 4806 |
| 538 | 20250314 | 102500 | 37413126525 | 43500 | 43450 | 43550 | 43400 | 3168 |
| 539 | 20250314 | 102400 | 37275391675 | 43500 | 43500 | 43550 | 43450 | 4915 |
| 540 | 20250314 | 102300 | 37061619450 | 43500 | 43525 | 43525 | 43500 | 2576 |
| 541 | 20250314 | 102200 | 36949548875 | 43525 | 43550 | 43600 | 43500 | 2332 |
| 542 | 20250314 | 102100 | 36847987750 | 43550 | 43550 | 43600 | 43550 | 894 |
| 543 | 20250314 | 102000 | 36809035050 | 43550 | 43550 | 43600 | 43550 | 1268 |
| 544 | 20250314 | 101900 | 36753775850 | 43600 | 43500 | 43600 | 43500 | 5248 |
| 545 | 20250314 | 101800 | 36525223325 | 43550 | 43550 | 43600 | 43500 | 1847 |
| 546 | 20250314 | 101700 | 36444808875 | 43450 | 43525 | 43600 | 43450 | 11017 |
| 547 | 20250314 | 101600 | 35965383875 | 43500 | 43625 | 43625 | 43500 | 2322 |
| 548 | 20250314 | 101500 | 35864255025 | 43600 | 43625 | 43700 | 43550 | 7916 |
| 549 | 20250314 | 101400 | 35519225800 | 43600 | 43750 | 43750 | 43550 | 17366 |
| 550 | 20250314 | 101300 | 34761393650 | 43700 | 43700 | 43750 | 43700 | 1129 |
| 551 | 20250314 | 101200 | 34712041000 | 43750 | 43700 | 43750 | 43700 | 4757 |
| 552 | 20250314 | 101100 | 34504093725 | 43700 | 43750 | 43750 | 43700 | 4073 |
| 553 | 20250314 | 101000 | 34326031600 | 43750 | 43800 | 43800 | 43700 | 5854 |
| 554 | 20250314 | 100900 | 34069905100 | 43800 | 43800 | 43850 | 43750 | 4172 |
| 555 | 20250314 | 100800 | 33887176925 | 43750 | 43800 | 43850 | 43750 | 2243 |
| 556 | 20250314 | 100700 | 33788953375 | 43750 | 43900 | 43950 | 43750 | 9510 |
| 557 | 20250314 | 100600 | 33372150525 | 43950 | 43800 | 43950 | 43750 | 12654 |
| 558 | 20250314 | 100500 | 32817042575 | 43800 | 43750 | 43800 | 43700 | 2462 |
| 559 | 20250314 | 100400 | 32709310350 | 43750 | 43750 | 43750 | 43700 | 8671 |
| 560 | 20250314 | 100300 | 32330292325 | 43750 | 43800 | 43850 | 43700 | 8680 |
| 561 | 20250314 | 100200 | 31950484850 | 43800 | 43850 | 43850 | 43750 | 5219 |
| 562 | 20250314 | 100100 | 31721738075 | 43850 | 43750 | 43850 | 43725 | 5334 |
| 563 | 20250314 | 100000 | 31488233925 | 43750 | 43750 | 43850 | 43700 | 3992 |
| 564 | 20250314 | 095900 | 31313494975 | 43700 | 43900 | 43925 | 43650 | 13837 |
| 565 | 20250314 | 095800 | 30708261050 | 43900 | 44000 | 44000 | 43850 | 6867 |
| 566 | 20250314 | 095700 | 30406464125 | 44000 | 43900 | 44000 | 43900 | 4775 |
| 567 | 20250314 | 095600 | 30196488600 | 43900 | 43850 | 43950 | 43800 | 6658 |
| 568 | 20250314 | 095500 | 29904394150 | 43850 | 43850 | 43850 | 43800 | 6705 |
| 569 | 20250314 | 095400 | 29610500600 | 43800 | 43850 | 43850 | 43800 | 4332 |
| 570 | 20250314 | 095300 | 29420589075 | 43850 | 43900 | 44050 | 43800 | 38180 |
| 571 | 20250314 | 095200 | 27742620425 | 43900 | 43850 | 44000 | 43800 | 35933 |
| 572 | 20250314 | 095100 | 26164738950 | 43800 | 43650 | 43800 | 43650 | 23913 |
| 573 | 20250314 | 095000 | 25118902100 | 43650 | 43700 | 43700 | 43600 | 6130 |
| 574 | 20250314 | 094900 | 24851268300 | 43650 | 43600 | 43700 | 43600 | 18753 |
| 575 | 20250314 | 094800 | 24032914950 | 43550 | 43500 | 43600 | 43450 | 5240 |
| 576 | 20250314 | 094700 | 23804785400 | 43450 | 43450 | 43450 | 43400 | 3572 |
| 577 | 20250314 | 094600 | 23649675625 | 43400 | 43450 | 43500 | 43400 | 3726 |
| 578 | 20250314 | 094500 | 23487819925 | 43500 | 43500 | 43500 | 43450 | 1890 |
| 579 | 20250314 | 094400 | 23405665675 | 43500 | 43450 | 43500 | 43400 | 2554 |
| 580 | 20250314 | 094300 | 23294681150 | 43450 | 43500 | 43500 | 43400 | 1958 |
| 581 | 20250314 | 094200 | 23209569025 | 43500 | 43500 | 43550 | 43450 | 3794 |
| 582 | 20250314 | 094100 | 23044554875 | 43500 | 43500 | 43500 | 43400 | 3515 |
| 583 | 20250314 | 094000 | 22891721975 | 43400 | 43350 | 43500 | 43350 | 6444 |
| 584 | 20250314 | 093900 | 22612058550 | 43350 | 43300 | 43350 | 43250 | 6390 |
| 585 | 20250314 | 093800 | 22335450100 | 43300 | 43450 | 43500 | 43300 | 11124 |
| 586 | 20250314 | 093700 | 21852651400 | 43450 | 43500 | 43550 | 43450 | 7699 |
| 587 | 20250314 | 093600 | 21517743625 | 43500 | 43625 | 43625 | 43450 | 10854 |
| 588 | 20250314 | 093500 | 21045103975 | 43625 | 43650 | 43650 | 43600 | 3247 |
| 589 | 20250314 | 093400 | 20903417500 | 43650 | 43500 | 43650 | 43450 | 9191 |
| 590 | 20250314 | 093300 | 20503097450 | 43500 | 43500 | 43550 | 43450 | 3203 |
| 591 | 20250314 | 093200 | 20363761875 | 43500 | 43450 | 43550 | 43450 | 6832 |
| 592 | 20250314 | 093100 | 20066650875 | 43450 | 43500 | 43500 | 43450 | 3137 |
| 593 | 20250314 | 093000 | 19930325325 | 43500 | 43450 | 43500 | 43450 | 3962 |
| 594 | 20250314 | 092900 | 19758055475 | 43450 | 43425 | 43500 | 43425 | 2823 |
| 595 | 20250314 | 092800 | 19635354450 | 43450 | 43400 | 43450 | 43350 | 15904 |
| 596 | 20250314 | 092700 | 18945079375 | 43350 | 43400 | 43400 | 43350 | 3182 |
| 597 | 20250314 | 092600 | 18807057750 | 43350 | 43350 | 43400 | 43300 | 1704 |
| 598 | 20250314 | 092500 | 18733164100 | 43350 | 43250 | 43350 | 43200 | 8665 |
| 599 | 20250314 | 092400 | 18358195975 | 43250 | 43300 | 43300 | 43200 | 23450 |
| 600 | 20250314 | 092300 | 17343981175 | 43300 | 43250 | 43300 | 43250 | 4939 |
| 601 | 20250314 | 092200 | 17130275900 | 43250 | 43300 | 43300 | 43250 | 4031 |
| 602 | 20250314 | 092100 | 16955910700 | 43300 | 43300 | 43300 | 43250 | 5424 |
| 603 | 20250314 | 092000 | 16721158250 | 43300 | 43300 | 43350 | 43300 | 7625 |
| 604 | 20250314 | 091900 | 16390975900 | 43350 | 43400 | 43450 | 43300 | 11592 |
| 605 | 20250314 | 091800 | 15888482925 | 43400 | 43500 | 43500 | 43400 | 1262 |
| 606 | 20250314 | 091700 | 15833639875 | 43500 | 43450 | 43500 | 43400 | 3799 |
| 607 | 20250314 | 091600 | 15668602275 | 43450 | 43350 | 43450 | 43350 | 4054 |
| 608 | 20250314 | 091500 | 15492660825 | 43400 | 43300 | 43400 | 43300 | 2732 |
| 609 | 20250314 | 091400 | 15374202700 | 43350 | 43300 | 43400 | 43300 | 8826 |
| 610 | 20250314 | 091300 | 14991598450 | 43300 | 43250 | 43350 | 43200 | 15674 |
| 611 | 20250314 | 091200 | 14313716000 | 43300 | 43350 | 43375 | 43250 | 9206 |
| 612 | 20250314 | 091100 | 13915078550 | 43300 | 43400 | 43400 | 43200 | 54033 |
| 613 | 20250314 | 091000 | 11574370625 | 43400 | 43500 | 43500 | 43350 | 11971 |
| 614 | 20250314 | 090900 | 11054743200 | 43450 | 43400 | 43500 | 43350 | 24478 |
| 615 | 20250314 | 090800 | 9992798750 | 43400 | 43400 | 43450 | 43350 | 11039 |
| 616 | 20250314 | 090700 | 9513689950 | 43450 | 43550 | 43600 | 43400 | 22159 |
| 617 | 20250314 | 090600 | 8549913425 | 43500 | 43500 | 43550 | 43450 | 10578 |
| 618 | 20250314 | 090500 | 8089687550 | 43550 | 43650 | 43650 | 43400 | 26995 |
| 619 | 20250314 | 090400 | 6914838000 | 43650 | 43650 | 43700 | 43600 | 23983 |
| 620 | 20250314 | 090300 | 5867728950 | 43650 | 43550 | 43650 | 43500 | 32671 |
| 621 | 20250314 | 090200 | 4443272225 | 43500 | 43400 | 43550 | 43350 | 18304 |
| 622 | 20250314 | 090100 | 3647480025 | 43400 | 43350 | 43500 | 43300 | 21991 |
| 623 | 20250314 | 090000 | 2693011000 | 43350 | 43100 | 43400 | 43100 | 60328 |