33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 192500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 10421 |
| 3 | 20250314 | 192400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 4 | 20250314 | 192300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 5 | 20250314 | 192200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 6 | 20250314 | 192100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 7 | 20250314 | 192000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 8 | 20250314 | 191900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 9 | 20250314 | 191800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 10 | 20250314 | 191700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 11 | 20250314 | 191600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 12 | 20250314 | 191500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 13 | 20250314 | 191400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 14 | 20250314 | 191300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 15 | 20250314 | 191200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 16 | 20250314 | 191100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 17 | 20250314 | 191000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 18 | 20250314 | 190900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 19 | 20250314 | 190800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 20 | 20250314 | 190700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 21 | 20250314 | 190600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 22 | 20250314 | 190500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 23 | 20250314 | 190400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 24 | 20250314 | 190300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 25 | 20250314 | 190200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 26 | 20250314 | 190100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 27 | 20250314 | 190000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 28 | 20250314 | 185900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 29 | 20250314 | 185800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 30 | 20250314 | 185700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 31 | 20250314 | 185600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 32 | 20250314 | 185500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 10421 |
| 33 | 20250314 | 185400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 34 | 20250314 | 185300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 35 | 20250314 | 185200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 36 | 20250314 | 185100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 37 | 20250314 | 185000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 38 | 20250314 | 184900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 39 | 20250314 | 184800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 40 | 20250314 | 184700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 41 | 20250314 | 184600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 42 | 20250314 | 184500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 43 | 20250314 | 184400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 44 | 20250314 | 184300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 45 | 20250314 | 184200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 46 | 20250314 | 184100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 47 | 20250314 | 184000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 48 | 20250314 | 183900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 49 | 20250314 | 183800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 50 | 20250314 | 183700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 51 | 20250314 | 183600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 52 | 20250314 | 183500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 53 | 20250314 | 183400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 54 | 20250314 | 183300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 55 | 20250314 | 183200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 56 | 20250314 | 183100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 57 | 20250314 | 183000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 58 | 20250314 | 182900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 59 | 20250314 | 182800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 60 | 20250314 | 182700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 61 | 20250314 | 182600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 62 | 20250314 | 182500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 10421 |
| 63 | 20250314 | 182400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 64 | 20250314 | 182300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 65 | 20250314 | 182200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 66 | 20250314 | 182100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 67 | 20250314 | 182000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 68 | 20250314 | 181900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 69 | 20250314 | 181800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 70 | 20250314 | 181700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 71 | 20250314 | 181600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 72 | 20250314 | 181500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 73 | 20250314 | 181400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 74 | 20250314 | 181300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 75 | 20250314 | 181200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 76 | 20250314 | 181100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 77 | 20250314 | 181000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 78 | 20250314 | 180900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 79 | 20250314 | 180800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 80 | 20250314 | 180700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 81 | 20250314 | 180600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 82 | 20250314 | 180500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 83 | 20250314 | 180400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 84 | 20250314 | 180300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 85 | 20250314 | 180200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 86 | 20250314 | 180100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 87 | 20250314 | 180000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 88 | 20250314 | 175900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 89 | 20250314 | 175800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 90 | 20250314 | 175700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 91 | 20250314 | 175600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 92 | 20250314 | 175500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 10421 |
| 93 | 20250314 | 175400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 94 | 20250314 | 175300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 95 | 20250314 | 175200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 96 | 20250314 | 175100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 97 | 20250314 | 175000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 98 | 20250314 | 174900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 99 | 20250314 | 174800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 100 | 20250314 | 174700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 101 | 20250314 | 174600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 102 | 20250314 | 174500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 103 | 20250314 | 174400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 104 | 20250314 | 174300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 105 | 20250314 | 174200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 106 | 20250314 | 174100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 107 | 20250314 | 174000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 108 | 20250314 | 173900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 109 | 20250314 | 173800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 110 | 20250314 | 173700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 111 | 20250314 | 173600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 112 | 20250314 | 173500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 113 | 20250314 | 173400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 114 | 20250314 | 173300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 115 | 20250314 | 173200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 116 | 20250314 | 173100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 117 | 20250314 | 173000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 118 | 20250314 | 172900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 119 | 20250314 | 172800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 120 | 20250314 | 172700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 121 | 20250314 | 172600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 122 | 20250314 | 172500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 10421 |
| 123 | 20250314 | 172400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 124 | 20250314 | 172300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 125 | 20250314 | 172200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 126 | 20250314 | 172100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 127 | 20250314 | 172000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 128 | 20250314 | 171900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 129 | 20250314 | 171800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 130 | 20250314 | 171700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 131 | 20250314 | 171600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 132 | 20250314 | 171500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 133 | 20250314 | 171400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 134 | 20250314 | 171300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 135 | 20250314 | 171200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 136 | 20250314 | 171100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 137 | 20250314 | 171000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 138 | 20250314 | 170900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 139 | 20250314 | 170800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 140 | 20250314 | 170700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 141 | 20250314 | 170600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 142 | 20250314 | 170500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 143 | 20250314 | 170400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 144 | 20250314 | 170300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 145 | 20250314 | 170200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 146 | 20250314 | 170100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 147 | 20250314 | 170000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 148 | 20250314 | 165900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 149 | 20250314 | 165800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 150 | 20250314 | 165700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 151 | 20250314 | 165600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 152 | 20250314 | 165500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 10421 |
| 153 | 20250314 | 165400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 154 | 20250314 | 165300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 155 | 20250314 | 165200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 156 | 20250314 | 165100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 157 | 20250314 | 165000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 158 | 20250314 | 164900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 159 | 20250314 | 164800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 160 | 20250314 | 164700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 161 | 20250314 | 164600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 162 | 20250314 | 164500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 163 | 20250314 | 164400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 164 | 20250314 | 164300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 165 | 20250314 | 164200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 166 | 20250314 | 164100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 167 | 20250314 | 164000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 168 | 20250314 | 163900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 169 | 20250314 | 163800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 170 | 20250314 | 163700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 171 | 20250314 | 163600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 172 | 20250314 | 163500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 173 | 20250314 | 163400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 174 | 20250314 | 163300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 175 | 20250314 | 163200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 176 | 20250314 | 163100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 177 | 20250314 | 163000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 178 | 20250314 | 162900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 179 | 20250314 | 162800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 180 | 20250314 | 162700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 181 | 20250314 | 162600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 182 | 20250314 | 162500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 10421 |
| 183 | 20250314 | 162400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 184 | 20250314 | 162300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 185 | 20250314 | 162200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 186 | 20250314 | 162100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 187 | 20250314 | 162000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20250314 | 161900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20250314 | 161800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20250314 | 161700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20250314 | 161600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20250314 | 161500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20250314 | 161400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20250314 | 161300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20250314 | 161200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 196 | 20250314 | 161100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 197 | 20250314 | 161000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 198 | 20250314 | 160900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 199 | 20250314 | 160800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 200 | 20250314 | 160700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 201 | 20250314 | 160600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 202 | 20250314 | 160500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 203 | 20250314 | 160400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 204 | 20250314 | 160300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 205 | 20250314 | 160200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 206 | 20250314 | 160100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 207 | 20250314 | 160000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 208 | 20250314 | 155900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 209 | 20250314 | 155800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 210 | 20250314 | 155700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 211 | 20250314 | 155600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 212 | 20250314 | 155500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 10421 |
| 213 | 20250314 | 155400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 214 | 20250314 | 155300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 215 | 20250314 | 155200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 216 | 20250314 | 155100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 217 | 20250314 | 155000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 218 | 20250314 | 154900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 219 | 20250314 | 154800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 220 | 20250314 | 154700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 221 | 20250314 | 154600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 222 | 20250314 | 154500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 223 | 20250314 | 154400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 224 | 20250314 | 154300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 225 | 20250314 | 154200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 226 | 20250314 | 154100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 227 | 20250314 | 154000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 228 | 20250314 | 153900 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 229 | 20250314 | 153800 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 230 | 20250314 | 153700 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 231 | 20250314 | 153600 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 232 | 20250314 | 153500 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 233 | 20250314 | 153400 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 234 | 20250314 | 153300 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 235 | 20250314 | 153200 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 236 | 20250314 | 153100 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 0 |
| 237 | 20250314 | 153000 | 8374607125 | 31700 | 31700 | 31700 | 31700 | 10421 |
| 238 | 20250314 | 152900 | 8044261425 | 31900 | 31900 | 31900 | 31900 | 0 |
| 239 | 20250314 | 152800 | 8044261425 | 31900 | 31900 | 31900 | 31900 | 0 |
| 240 | 20250314 | 152700 | 8044261425 | 31900 | 31900 | 31900 | 31900 | 0 |
| 241 | 20250314 | 152600 | 8044261425 | 31900 | 31900 | 31900 | 31900 | 0 |
| 242 | 20250314 | 152500 | 8044261425 | 31900 | 31900 | 31900 | 31900 | 0 |
| 243 | 20250314 | 152400 | 8044261425 | 31900 | 31900 | 31900 | 31900 | 0 |
| 244 | 20250314 | 152300 | 8044261425 | 31900 | 31900 | 31900 | 31900 | 0 |
| 245 | 20250314 | 152200 | 8044261425 | 31900 | 31900 | 31900 | 31900 | 0 |
| 246 | 20250314 | 152100 | 8044261425 | 31900 | 31900 | 31900 | 31900 | 0 |
| 247 | 20250314 | 152000 | 8044261425 | 31900 | 31900 | 31900 | 31900 | 0 |
| 248 | 20250314 | 151900 | 8044261425 | 31900 | 31800 | 31950 | 31800 | 6695 |
| 249 | 20250314 | 151800 | 7830685100 | 31800 | 31850 | 31850 | 31750 | 5329 |
| 250 | 20250314 | 151700 | 7661096400 | 31800 | 31600 | 31800 | 31600 | 4461 |
| 251 | 20250314 | 151600 | 7519709750 | 31550 | 31600 | 31600 | 31550 | 2079 |
| 252 | 20250314 | 151500 | 7454022900 | 31650 | 31650 | 31650 | 31600 | 125 |
| 253 | 20250314 | 151400 | 7450071750 | 31600 | 31600 | 31650 | 31550 | 178 |
| 254 | 20250314 | 151300 | 7444448650 | 31600 | 31550 | 31600 | 31550 | 531 |
| 255 | 20250314 | 151200 | 7427681850 | 31550 | 31600 | 31600 | 31550 | 966 |
| 256 | 20250314 | 151100 | 7397177350 | 31600 | 31600 | 31600 | 31550 | 2109 |
| 257 | 20250314 | 151000 | 7330586950 | 31550 | 31550 | 31600 | 31500 | 779 |
| 258 | 20250314 | 150900 | 7306009450 | 31500 | 31550 | 31550 | 31500 | 311 |
| 259 | 20250314 | 150800 | 7296203850 | 31550 | 31550 | 31550 | 31500 | 594 |
| 260 | 20250314 | 150700 | 7277467500 | 31550 | 31550 | 31550 | 31500 | 342 |
| 261 | 20250314 | 150600 | 7266678150 | 31550 | 31500 | 31550 | 31500 | 19 |
| 262 | 20250314 | 150500 | 7266078850 | 31500 | 31550 | 31550 | 31500 | 769 |
| 263 | 20250314 | 150400 | 7241828700 | 31500 | 31550 | 31550 | 31500 | 23 |
| 264 | 20250314 | 150300 | 7241104100 | 31550 | 31550 | 31550 | 31500 | 94 |
| 265 | 20250314 | 150200 | 7238141750 | 31550 | 31550 | 31550 | 31500 | 739 |
| 266 | 20250314 | 150100 | 7214826900 | 31550 | 31600 | 31600 | 31550 | 79 |
| 267 | 20250314 | 150000 | 7212334050 | 31600 | 31600 | 31600 | 31550 | 315 |
| 268 | 20250314 | 145900 | 7202393950 | 31600 | 31600 | 31650 | 31550 | 125 |
| 269 | 20250314 | 145800 | 7198443900 | 31600 | 31650 | 31650 | 31600 | 1103 |
| 270 | 20250314 | 145700 | 7163589000 | 31600 | 31550 | 31600 | 31550 | 1910 |
| 271 | 20250314 | 145600 | 7103270600 | 31500 | 31550 | 31600 | 31500 | 484 |
| 272 | 20250314 | 145500 | 7087994850 | 31600 | 31550 | 31600 | 31550 | 67 |
| 273 | 20250314 | 145400 | 7085880700 | 31550 | 31550 | 31600 | 31550 | 98 |
| 274 | 20250314 | 145300 | 7082787600 | 31600 | 31600 | 31600 | 31550 | 92 |
| 275 | 20250314 | 145200 | 7079883650 | 31550 | 31600 | 31600 | 31550 | 246 |
| 276 | 20250314 | 145100 | 7072122050 | 31500 | 31550 | 31600 | 31500 | 2239 |
| 277 | 20250314 | 145000 | 7001545500 | 31550 | 31600 | 31600 | 31550 | 801 |
| 278 | 20250314 | 144900 | 6976245250 | 31500 | 31550 | 31550 | 31500 | 1131 |
| 279 | 20250314 | 144800 | 6940563050 | 31550 | 31550 | 31550 | 31550 | 9 |
| 280 | 20250314 | 144700 | 6940279100 | 31500 | 31500 | 31500 | 31450 | 378 |
| 281 | 20250314 | 144600 | 6928372550 | 31500 | 31500 | 31500 | 31500 | 535 |
| 282 | 20250314 | 144500 | 6911520050 | 31500 | 31450 | 31500 | 31450 | 1600 |
| 283 | 20250314 | 144400 | 6861122800 | 31450 | 31500 | 31500 | 31450 | 27 |
| 284 | 20250314 | 144300 | 6860272825 | 31450 | 31500 | 31550 | 31450 | 734 |
| 285 | 20250314 | 144200 | 6837150475 | 31500 | 31500 | 31550 | 31500 | 290 |
| 286 | 20250314 | 144100 | 6828013575 | 31500 | 31500 | 31500 | 31500 | 8 |
| 287 | 20250314 | 144000 | 6827761575 | 31500 | 31500 | 31500 | 31450 | 732 |
| 288 | 20250314 | 143900 | 6804704275 | 31450 | 31500 | 31500 | 31450 | 2929 |
| 289 | 20250314 | 143800 | 6712551725 | 31500 | 31575 | 31575 | 31500 | 289 |
| 290 | 20250314 | 143700 | 6703441925 | 31600 | 31575 | 31600 | 31575 | 43 |
| 291 | 20250314 | 143600 | 6702083625 | 31550 | 31600 | 31600 | 31550 | 211 |
| 292 | 20250314 | 143500 | 6695425675 | 31600 | 31600 | 31600 | 31500 | 160 |
| 293 | 20250314 | 143400 | 6690375125 | 31550 | 31550 | 31600 | 31500 | 1427 |
| 294 | 20250314 | 143300 | 6645375925 | 31500 | 31500 | 31500 | 31500 | 222 |
| 295 | 20250314 | 143200 | 6638382925 | 31550 | 31500 | 31550 | 31450 | 275 |
| 296 | 20250314 | 143100 | 6629719875 | 31500 | 31500 | 31500 | 31500 | 15 |
| 297 | 20250314 | 143000 | 6629247375 | 31500 | 31500 | 31500 | 31450 | 334 |
| 298 | 20250314 | 142900 | 6618730625 | 31500 | 31450 | 31550 | 31450 | 2053 |
| 299 | 20250314 | 142800 | 6554065075 | 31500 | 31500 | 31500 | 31450 | 277 |
| 300 | 20250314 | 142700 | 6545341975 | 31500 | 31425 | 31500 | 31425 | 615 |
| 301 | 20250314 | 142600 | 6526003425 | 31425 | 31400 | 31450 | 31400 | 602 |
| 302 | 20250314 | 142500 | 6507082625 | 31450 | 31500 | 31500 | 31450 | 851 |
| 303 | 20250314 | 142400 | 6480317725 | 31450 | 31550 | 31550 | 31450 | 1329 |
| 304 | 20250314 | 142300 | 6438442125 | 31550 | 31400 | 31550 | 31350 | 1386 |
| 305 | 20250314 | 142200 | 6394868800 | 31400 | 31450 | 31450 | 31400 | 1714 |
| 306 | 20250314 | 142100 | 6341021550 | 31450 | 31500 | 31500 | 31450 | 980 |
| 307 | 20250314 | 142000 | 6310198800 | 31500 | 31500 | 31500 | 31450 | 1022 |
| 308 | 20250314 | 141900 | 6278054600 | 31500 | 31500 | 31550 | 31450 | 1068 |
| 309 | 20250314 | 141800 | 6244412050 | 31500 | 31400 | 31500 | 31400 | 973 |
| 310 | 20250314 | 141700 | 6213814550 | 31400 | 31350 | 31400 | 31350 | 623 |
| 311 | 20250314 | 141600 | 6194256050 | 31350 | 31400 | 31400 | 31350 | 734 |
| 312 | 20250314 | 141500 | 6171210950 | 31350 | 31300 | 31400 | 31300 | 771 |
| 313 | 20250314 | 141400 | 6147042900 | 31300 | 31300 | 31350 | 31300 | 462 |
| 314 | 20250314 | 141300 | 6132563900 | 31350 | 31400 | 31400 | 31300 | 415 |
| 315 | 20250314 | 141200 | 6119553200 | 31400 | 31350 | 31400 | 31300 | 730 |
| 316 | 20250314 | 141100 | 6096652800 | 31350 | 31250 | 31350 | 31250 | 770 |
| 317 | 20250314 | 141000 | 6072533800 | 31300 | 31200 | 31300 | 31150 | 1335 |
| 318 | 20250314 | 140900 | 6030877900 | 31250 | 31200 | 31250 | 31200 | 1036 |
| 319 | 20250314 | 140800 | 5998549300 | 31250 | 31300 | 31300 | 31200 | 889 |
| 320 | 20250314 | 140700 | 5970746300 | 31250 | 31300 | 31300 | 31200 | 1455 |
| 321 | 20250314 | 140600 | 5925268900 | 31300 | 31350 | 31350 | 31300 | 535 |
| 322 | 20250314 | 140500 | 5908523300 | 31300 | 31350 | 31350 | 31300 | 89 |
| 323 | 20250314 | 140400 | 5905737200 | 31300 | 31225 | 31350 | 31200 | 1347 |
| 324 | 20250314 | 140300 | 5863623475 | 31250 | 31300 | 31350 | 31200 | 1504 |
| 325 | 20250314 | 140200 | 5816618275 | 31300 | 31350 | 31350 | 31300 | 321 |
| 326 | 20250314 | 140100 | 5806567525 | 31350 | 31300 | 31350 | 31300 | 622 |
| 327 | 20250314 | 140000 | 5787090125 | 31350 | 31300 | 31400 | 31300 | 1403 |
| 328 | 20250314 | 135900 | 5743132925 | 31350 | 31350 | 31350 | 31300 | 201 |
| 329 | 20250314 | 135800 | 5736837775 | 31350 | 31350 | 31350 | 31300 | 313 |
| 330 | 20250314 | 135700 | 5727036325 | 31325 | 31300 | 31325 | 31200 | 853 |
| 331 | 20250314 | 135600 | 5700362500 | 31300 | 31400 | 31550 | 31200 | 6873 |
| 332 | 20250314 | 135500 | 5485544750 | 31400 | 31500 | 31500 | 31350 | 1401 |
| 333 | 20250314 | 135400 | 5441548350 | 31450 | 31550 | 31550 | 31450 | 2469 |
| 334 | 20250314 | 135300 | 5363757750 | 31500 | 31650 | 31650 | 31500 | 1943 |
| 335 | 20250314 | 135200 | 5302413900 | 31600 | 31750 | 31800 | 31600 | 4928 |
| 336 | 20250314 | 135100 | 5146413350 | 31750 | 31750 | 31800 | 31750 | 237 |
| 337 | 20250314 | 135000 | 5138887200 | 31800 | 31750 | 31850 | 31700 | 4684 |
| 338 | 20250314 | 134900 | 4990107250 | 31750 | 31850 | 31850 | 31750 | 4391 |
| 339 | 20250314 | 134800 | 4850366675 | 31850 | 31900 | 31925 | 31850 | 1470 |
| 340 | 20250314 | 134700 | 4803479375 | 31900 | 31900 | 31925 | 31900 | 118 |
| 341 | 20250314 | 134600 | 4799715025 | 31900 | 31900 | 31925 | 31900 | 91 |
| 342 | 20250314 | 134500 | 4796811525 | 31900 | 31900 | 31925 | 31900 | 547 |
| 343 | 20250314 | 134400 | 4779361675 | 31900 | 31900 | 31900 | 31900 | 248 |
| 344 | 20250314 | 134300 | 4771450475 | 31900 | 31900 | 31900 | 31900 | 115 |
| 345 | 20250314 | 134200 | 4767781975 | 31950 | 31950 | 31975 | 31950 | 2967 |
| 346 | 20250314 | 134100 | 4672973700 | 31950 | 31950 | 31975 | 31950 | 102 |
| 347 | 20250314 | 134000 | 4669713600 | 31950 | 31950 | 31950 | 31950 | 64 |
| 348 | 20250314 | 133900 | 4667668800 | 31975 | 31950 | 31975 | 31950 | 115 |
| 349 | 20250314 | 133800 | 4663994450 | 31950 | 31950 | 31975 | 31950 | 40 |
| 350 | 20250314 | 133700 | 4662716250 | 31950 | 31975 | 31975 | 31950 | 69 |
| 351 | 20250314 | 133600 | 4660511575 | 31950 | 31950 | 31975 | 31950 | 152 |
| 352 | 20250314 | 133500 | 4655654975 | 31975 | 31950 | 31975 | 31950 | 48 |
| 353 | 20250314 | 133400 | 4654121125 | 32000 | 32000 | 32050 | 32000 | 365 |
| 354 | 20250314 | 133300 | 4642440475 | 32000 | 32000 | 32000 | 32000 | 102 |
| 355 | 20250314 | 133200 | 4639176475 | 32000 | 32000 | 32000 | 32000 | 57 |
| 356 | 20250314 | 133100 | 4637352475 | 32000 | 32000 | 32050 | 32000 | 122 |
| 357 | 20250314 | 133000 | 4633447875 | 32000 | 32000 | 32000 | 32000 | 161 |
| 358 | 20250314 | 132900 | 4628295875 | 32000 | 32000 | 32050 | 32000 | 373 |
| 359 | 20250314 | 132800 | 4616358675 | 32000 | 32000 | 32050 | 32000 | 171 |
| 360 | 20250314 | 132700 | 4610886425 | 32000 | 32050 | 32050 | 32000 | 202 |
| 361 | 20250314 | 132600 | 4604421925 | 32000 | 32000 | 32050 | 32000 | 78 |
| 362 | 20250314 | 132500 | 4601925675 | 32000 | 32000 | 32000 | 31950 | 449 |
| 363 | 20250314 | 132400 | 4587558025 | 32100 | 32000 | 32100 | 32000 | 506 |
| 364 | 20250314 | 132300 | 4571341275 | 32000 | 32000 | 32000 | 31950 | 162 |
| 365 | 20250314 | 132200 | 4566157625 | 32000 | 32000 | 32000 | 31950 | 231 |
| 366 | 20250314 | 132100 | 4558766775 | 32000 | 31975 | 32050 | 31975 | 1678 |
| 367 | 20250314 | 132000 | 4505065450 | 32000 | 32000 | 32050 | 31950 | 852 |
| 368 | 20250314 | 131900 | 4477805650 | 32000 | 31900 | 32000 | 31900 | 1381 |
| 369 | 20250314 | 131800 | 4433682650 | 31900 | 31950 | 32000 | 31900 | 884 |
| 370 | 20250314 | 131700 | 4405441500 | 31950 | 31950 | 32000 | 31950 | 1093 |
| 371 | 20250314 | 131600 | 4370505400 | 32000 | 32000 | 32050 | 31900 | 5708 |
| 372 | 20250314 | 131500 | 4188218750 | 32000 | 32100 | 32100 | 32000 | 3517 |
| 373 | 20250314 | 131400 | 4075576800 | 32050 | 32100 | 32150 | 32050 | 229 |
| 374 | 20250314 | 131300 | 4068225850 | 32100 | 32050 | 32100 | 32050 | 176 |
| 375 | 20250314 | 131200 | 4062576600 | 32050 | 32075 | 32150 | 32050 | 503 |
| 376 | 20250314 | 131100 | 4046431575 | 32100 | 32100 | 32150 | 32050 | 783 |
| 377 | 20250314 | 131000 | 4021298225 | 32100 | 32050 | 32100 | 32050 | 267 |
| 378 | 20250314 | 130900 | 4012727875 | 32050 | 32100 | 32100 | 32050 | 430 |
| 379 | 20250314 | 130800 | 3998937775 | 32100 | 32100 | 32100 | 32100 | 129 |
| 380 | 20250314 | 130700 | 3994796875 | 32100 | 32100 | 32100 | 32050 | 485 |
| 381 | 20250314 | 130600 | 3979228475 | 32100 | 32100 | 32150 | 32050 | 173 |
| 382 | 20250314 | 130500 | 3973675725 | 32100 | 32050 | 32100 | 32050 | 600 |
| 383 | 20250314 | 130400 | 3954420125 | 32050 | 32100 | 32100 | 32050 | 64 |
| 384 | 20250314 | 130300 | 3952368675 | 32050 | 32050 | 32100 | 32050 | 77 |
| 385 | 20250314 | 130200 | 3949900425 | 32050 | 32050 | 32050 | 32050 | 25 |
| 386 | 20250314 | 130100 | 3949099175 | 32050 | 32050 | 32100 | 32050 | 116 |
| 387 | 20250314 | 130000 | 3945380725 | 32050 | 32050 | 32050 | 32050 | 50 |
| 388 | 20250314 | 125900 | 3943778225 | 32100 | 32100 | 32100 | 32050 | 62 |
| 389 | 20250314 | 125800 | 3941788375 | 32100 | 32050 | 32200 | 32050 | 420 |
| 390 | 20250314 | 125700 | 3928304675 | 32050 | 32000 | 32050 | 32000 | 837 |
| 391 | 20250314 | 125600 | 3901482975 | 32000 | 32000 | 32050 | 32000 | 189 |
| 392 | 20250314 | 125500 | 3895434525 | 32000 | 32000 | 32050 | 32000 | 962 |
| 393 | 20250314 | 125400 | 3864650275 | 32050 | 32050 | 32050 | 32000 | 542 |
| 394 | 20250314 | 125300 | 3847280825 | 32000 | 32000 | 32050 | 32000 | 186 |
| 395 | 20250314 | 125200 | 3841328775 | 32050 | 32000 | 32050 | 32000 | 137 |
| 396 | 20250314 | 125100 | 3836944475 | 32000 | 32000 | 32050 | 32000 | 32 |
| 397 | 20250314 | 125000 | 3835920425 | 32000 | 32050 | 32050 | 32000 | 170 |
| 398 | 20250314 | 124900 | 3830479775 | 32000 | 32000 | 32050 | 32000 | 117 |
| 399 | 20250314 | 124800 | 3826735275 | 32050 | 32050 | 32050 | 32000 | 32 |
| 400 | 20250314 | 124700 | 3825710775 | 32050 | 32050 | 32050 | 32000 | 85 |
| 401 | 20250314 | 124600 | 3822989575 | 32000 | 32000 | 32000 | 32000 | 121 |
| 402 | 20250314 | 124500 | 3819117575 | 32000 | 32000 | 32000 | 32000 | 37 |
| 403 | 20250314 | 124400 | 3817933575 | 32000 | 32050 | 32050 | 32000 | 78 |
| 404 | 20250314 | 124300 | 3815436175 | 32050 | 32050 | 32100 | 32050 | 1135 |
| 405 | 20250314 | 124200 | 3779031725 | 32050 | 32050 | 32100 | 32050 | 31 |
| 406 | 20250314 | 124100 | 3778038125 | 32050 | 32050 | 32100 | 32050 | 78 |
| 407 | 20250314 | 124000 | 3775537625 | 32050 | 32100 | 32100 | 32050 | 35 |
| 408 | 20250314 | 123900 | 3774415525 | 32050 | 32050 | 32100 | 32050 | 131 |
| 409 | 20250314 | 123800 | 3770216225 | 32050 | 32050 | 32050 | 32050 | 78 |
| 410 | 20250314 | 123700 | 3767716325 | 32050 | 32050 | 32100 | 32050 | 200 |
| 411 | 20250314 | 123600 | 3761305925 | 32050 | 32050 | 32050 | 32000 | 956 |
| 412 | 20250314 | 123500 | 3730666475 | 32050 | 32050 | 32050 | 32050 | 49 |
| 413 | 20250314 | 123400 | 3729096025 | 32100 | 32050 | 32100 | 32050 | 55 |
| 414 | 20250314 | 123300 | 3727331675 | 32000 | 32050 | 32050 | 32000 | 295 |
| 415 | 20250314 | 123200 | 3717877325 | 32050 | 32050 | 32050 | 32000 | 93 |
| 416 | 20250314 | 123100 | 3714897475 | 32050 | 32050 | 32050 | 32000 | 1909 |
| 417 | 20250314 | 123000 | 3653801325 | 32100 | 32050 | 32100 | 32050 | 186 |
| 418 | 20250314 | 122900 | 3647839775 | 32050 | 32000 | 32100 | 32000 | 117 |
| 419 | 20250314 | 122800 | 3644089825 | 32100 | 32100 | 32100 | 32050 | 3881 |
| 420 | 20250314 | 122700 | 3519539025 | 32050 | 32050 | 32050 | 32050 | 234 |
| 421 | 20250314 | 122600 | 3512039325 | 32050 | 32000 | 32050 | 32000 | 116 |
| 422 | 20250314 | 122500 | 3508322275 | 32000 | 32050 | 32100 | 32000 | 67 |
| 423 | 20250314 | 122400 | 3506176425 | 32050 | 32000 | 32050 | 32000 | 1204 |
| 424 | 20250314 | 122300 | 3467599775 | 32000 | 32050 | 32050 | 32000 | 81 |
| 425 | 20250314 | 122200 | 3465005225 | 32000 | 32000 | 32050 | 32000 | 111 |
| 426 | 20250314 | 122100 | 3461450575 | 32000 | 32000 | 32050 | 32000 | 236 |
| 427 | 20250314 | 122000 | 3453892650 | 32000 | 32050 | 32050 | 32000 | 138 |
| 428 | 20250314 | 121900 | 3449474250 | 32050 | 32050 | 32050 | 32000 | 1080 |
| 429 | 20250314 | 121800 | 3414913750 | 32050 | 32000 | 32050 | 32000 | 150 |
| 430 | 20250314 | 121700 | 3410108700 | 32000 | 32050 | 32050 | 32000 | 143 |
| 431 | 20250314 | 121600 | 3405529050 | 32050 | 32000 | 32050 | 32000 | 1803 |
| 432 | 20250314 | 121500 | 3347750900 | 32050 | 32050 | 32050 | 32000 | 53 |
| 433 | 20250314 | 121400 | 3346054250 | 32000 | 32050 | 32050 | 32000 | 229 |
| 434 | 20250314 | 121300 | 3338725500 | 32000 | 32000 | 32050 | 32000 | 85 |
| 435 | 20250314 | 121200 | 3336005250 | 32000 | 32000 | 32000 | 32000 | 63 |
| 436 | 20250314 | 121100 | 3333989250 | 32000 | 32000 | 32050 | 32000 | 136 |
| 437 | 20250314 | 121000 | 3329636550 | 32000 | 32050 | 32050 | 32000 | 1351 |
| 438 | 20250314 | 120900 | 3286343350 | 32050 | 32100 | 32100 | 32050 | 111 |
| 439 | 20250314 | 120800 | 3282785350 | 32050 | 32050 | 32100 | 32050 | 146 |
| 440 | 20250314 | 120700 | 3278105750 | 32050 | 32050 | 32100 | 32050 | 154 |
| 441 | 20250314 | 120600 | 3273164850 | 32100 | 32100 | 32100 | 32050 | 37 |
| 442 | 20250314 | 120500 | 3271978750 | 32100 | 32050 | 32100 | 32050 | 130 |
| 443 | 20250314 | 120400 | 3267811950 | 32100 | 32075 | 32100 | 32050 | 68 |
| 444 | 20250314 | 120300 | 3265631950 | 32075 | 32100 | 32100 | 32075 | 30 |
| 445 | 20250314 | 120200 | 3264669550 | 32050 | 32050 | 32050 | 32050 | 126 |
| 446 | 20250314 | 120100 | 3260631250 | 32050 | 32100 | 32100 | 32050 | 503 |
| 447 | 20250314 | 120000 | 3244485350 | 32100 | 32150 | 32150 | 32100 | 63 |
| 448 | 20250314 | 115900 | 3242462450 | 32100 | 32150 | 32150 | 32100 | 147 |
| 449 | 20250314 | 115800 | 3237738900 | 32100 | 32100 | 32100 | 32100 | 73 |
| 450 | 20250314 | 115700 | 3235395600 | 32100 | 32100 | 32150 | 32100 | 573 |
| 451 | 20250314 | 115600 | 3216976950 | 32100 | 32100 | 32100 | 32100 | 104 |
| 452 | 20250314 | 115500 | 3213638550 | 32100 | 32150 | 32150 | 32100 | 101 |
| 453 | 20250314 | 115400 | 3210395900 | 32150 | 32100 | 32150 | 32100 | 97 |
| 454 | 20250314 | 115300 | 3207281900 | 32100 | 32100 | 32100 | 32100 | 50 |
| 455 | 20250314 | 115200 | 3205676900 | 32100 | 32100 | 32100 | 32050 | 330 |
| 456 | 20250314 | 115100 | 3195086800 | 32100 | 32050 | 32100 | 32050 | 198 |
| 457 | 20250314 | 115000 | 3188731400 | 32050 | 32100 | 32100 | 32050 | 42 |
| 458 | 20250314 | 114900 | 3187384800 | 32100 | 32100 | 32150 | 32100 | 300 |
| 459 | 20250314 | 114800 | 3177754550 | 32050 | 32075 | 32100 | 32050 | 157 |
| 460 | 20250314 | 114700 | 3172716625 | 32050 | 32100 | 32100 | 32050 | 454 |
| 461 | 20250314 | 114600 | 3158162325 | 32100 | 32150 | 32150 | 32050 | 205 |
| 462 | 20250314 | 114500 | 3151583825 | 32100 | 32100 | 32100 | 32100 | 239 |
| 463 | 20250314 | 114400 | 3143911925 | 32050 | 32100 | 32100 | 32050 | 57 |
| 464 | 20250314 | 114300 | 3142082675 | 32100 | 32100 | 32150 | 32100 | 1303 |
| 465 | 20250314 | 114200 | 3100256175 | 32100 | 32100 | 32150 | 32100 | 1339 |
| 466 | 20250314 | 114100 | 3057274075 | 32100 | 32100 | 32150 | 32100 | 54 |
| 467 | 20250314 | 114000 | 3055539525 | 32100 | 32100 | 32100 | 32100 | 493 |
| 468 | 20250314 | 113900 | 3039714225 | 32100 | 32100 | 32150 | 32100 | 64 |
| 469 | 20250314 | 113800 | 3037659575 | 32150 | 32100 | 32150 | 32100 | 42 |
| 470 | 20250314 | 113700 | 3036310875 | 32100 | 32100 | 32150 | 32100 | 144 |
| 471 | 20250314 | 113600 | 3031688425 | 32100 | 32100 | 32150 | 32100 | 196 |
| 472 | 20250314 | 113500 | 3025396325 | 32100 | 32100 | 32150 | 32100 | 76 |
| 473 | 20250314 | 113400 | 3022956275 | 32100 | 32100 | 32150 | 32100 | 66 |
| 474 | 20250314 | 113300 | 3020837425 | 32100 | 32100 | 32150 | 32100 | 87 |
| 475 | 20250314 | 113200 | 3018044475 | 32100 | 32150 | 32150 | 32100 | 137 |
| 476 | 20250314 | 113100 | 3013642975 | 32150 | 32150 | 32150 | 32150 | 80 |
| 477 | 20250314 | 113000 | 3011070975 | 32150 | 32200 | 32200 | 32150 | 467 |
| 478 | 20250314 | 112900 | 2996056475 | 32150 | 32175 | 32200 | 32150 | 870 |
| 479 | 20250314 | 112800 | 2968085675 | 32150 | 32200 | 32200 | 32150 | 299 |
| 480 | 20250314 | 112700 | 2958470825 | 32150 | 32200 | 32200 | 32150 | 85 |
| 481 | 20250314 | 112600 | 2955737475 | 32150 | 32200 | 32200 | 32150 | 158 |
| 482 | 20250314 | 112500 | 2950652775 | 32150 | 32150 | 32200 | 32150 | 798 |
| 483 | 20250314 | 112400 | 2924976975 | 32150 | 32150 | 32200 | 32100 | 226 |
| 484 | 20250314 | 112300 | 2917712975 | 32150 | 32100 | 32150 | 32100 | 153 |
| 485 | 20250314 | 112200 | 2912796225 | 32150 | 32200 | 32200 | 32100 | 2370 |
| 486 | 20250314 | 112100 | 2836705675 | 32150 | 32150 | 32200 | 32150 | 115 |
| 487 | 20250314 | 112000 | 2833008175 | 32150 | 32150 | 32150 | 32150 | 988 |
| 488 | 20250314 | 111900 | 2801243975 | 32150 | 32200 | 32200 | 32150 | 41 |
| 489 | 20250314 | 111800 | 2799925425 | 32150 | 32150 | 32200 | 32150 | 118 |
| 490 | 20250314 | 111700 | 2796131425 | 32150 | 32150 | 32200 | 32150 | 65 |
| 491 | 20250314 | 111600 | 2794041375 | 32150 | 32150 | 32200 | 32150 | 53 |
| 492 | 20250314 | 111500 | 2792337125 | 32200 | 32150 | 32200 | 32150 | 62 |
| 493 | 20250314 | 111400 | 2790343425 | 32150 | 32150 | 32150 | 32150 | 123 |
| 494 | 20250314 | 111300 | 2786388975 | 32150 | 32200 | 32200 | 32150 | 48 |
| 495 | 20250314 | 111200 | 2784845125 | 32150 | 32150 | 32150 | 32150 | 78 |
| 496 | 20250314 | 111100 | 2782337425 | 32150 | 32150 | 32150 | 32150 | 213 |
| 497 | 20250314 | 111000 | 2775489475 | 32150 | 32150 | 32200 | 32150 | 364 |
| 498 | 20250314 | 110900 | 2763771075 | 32150 | 32150 | 32150 | 32150 | 125 |
| 499 | 20250314 | 110800 | 2759752325 | 32150 | 32150 | 32200 | 32150 | 99 |
| 500 | 20250314 | 110700 | 2756568675 | 32200 | 32150 | 32200 | 32150 | 390 |
| 501 | 20250314 | 110600 | 2744027575 | 32100 | 32150 | 32200 | 32100 | 551 |
| 502 | 20250314 | 110500 | 2726316375 | 32150 | 32150 | 32150 | 32150 | 79 |
| 503 | 20250314 | 110400 | 2723776525 | 32200 | 32150 | 32200 | 32150 | 407 |
| 504 | 20250314 | 110300 | 2710678375 | 32100 | 32100 | 32150 | 32100 | 185 |
| 505 | 20250314 | 110200 | 2704732375 | 32150 | 32100 | 32150 | 32100 | 245 |
| 506 | 20250314 | 110100 | 2696857875 | 32150 | 32150 | 32150 | 32100 | 499 |
| 507 | 20250314 | 110000 | 2680816375 | 32150 | 32150 | 32150 | 32100 | 320 |
| 508 | 20250314 | 105900 | 2670532475 | 32200 | 32200 | 32200 | 32100 | 2014 |
| 509 | 20250314 | 105800 | 2605780375 | 32200 | 32200 | 32200 | 32150 | 178 |
| 510 | 20250314 | 105700 | 2600051825 | 32200 | 32200 | 32200 | 32150 | 168 |
| 511 | 20250314 | 105600 | 2594645175 | 32200 | 32200 | 32200 | 32150 | 314 |
| 512 | 20250314 | 105500 | 2584539425 | 32200 | 32250 | 32250 | 32150 | 45 |
| 513 | 20250314 | 105400 | 2583090825 | 32200 | 32200 | 32200 | 32200 | 81 |
| 514 | 20250314 | 105300 | 2580482625 | 32200 | 32150 | 32200 | 32100 | 229 |
| 515 | 20250314 | 105200 | 2573116925 | 32100 | 32150 | 32150 | 32050 | 461 |
| 516 | 20250314 | 105100 | 2558324425 | 32150 | 32050 | 32150 | 32050 | 87 |
| 517 | 20250314 | 105000 | 2555530725 | 32100 | 32100 | 32100 | 32050 | 346 |
| 518 | 20250314 | 104900 | 2544435225 | 32100 | 32100 | 32100 | 32050 | 351 |
| 519 | 20250314 | 104800 | 2533170025 | 32150 | 32100 | 32175 | 32100 | 520 |
| 520 | 20250314 | 104700 | 2516477400 | 32150 | 32150 | 32150 | 32100 | 383 |
| 521 | 20250314 | 104600 | 2504164700 | 32150 | 32200 | 32200 | 32150 | 141 |
| 522 | 20250314 | 104500 | 2499625300 | 32200 | 32200 | 32200 | 32200 | 30 |
| 523 | 20250314 | 104400 | 2498659300 | 32200 | 32150 | 32250 | 32150 | 325 |
| 524 | 20250314 | 104300 | 2488194950 | 32200 | 32150 | 32200 | 32150 | 186 |
| 525 | 20250314 | 104200 | 2482214200 | 32150 | 32150 | 32150 | 32100 | 427 |
| 526 | 20250314 | 104100 | 2468486900 | 32150 | 32150 | 32150 | 32150 | 101 |
| 527 | 20250314 | 104000 | 2465239750 | 32150 | 32150 | 32150 | 32150 | 150 |
| 528 | 20250314 | 103900 | 2460417250 | 32150 | 32150 | 32150 | 32150 | 348 |
| 529 | 20250314 | 103800 | 2449229050 | 32150 | 32100 | 32150 | 32050 | 402 |
| 530 | 20250314 | 103700 | 2436339550 | 32100 | 32050 | 32150 | 32050 | 491 |
| 531 | 20250314 | 103600 | 2420584875 | 32050 | 32050 | 32075 | 32050 | 186 |
| 532 | 20250314 | 103500 | 2414622700 | 32050 | 32050 | 32100 | 32050 | 1355 |
| 533 | 20250314 | 103400 | 2371180450 | 32100 | 32150 | 32150 | 32100 | 2027 |
| 534 | 20250314 | 103300 | 2306074700 | 32150 | 32150 | 32150 | 32150 | 81 |
| 535 | 20250314 | 103200 | 2303470550 | 32150 | 32200 | 32200 | 32150 | 83 |
| 536 | 20250314 | 103100 | 2300798850 | 32200 | 32150 | 32200 | 32150 | 1120 |
| 537 | 20250314 | 103000 | 2264768250 | 32150 | 32200 | 32200 | 32150 | 551 |
| 538 | 20250314 | 102900 | 2247033850 | 32150 | 32200 | 32200 | 32150 | 240 |
| 539 | 20250314 | 102800 | 2239306650 | 32200 | 32200 | 32200 | 32200 | 93 |
| 540 | 20250314 | 102700 | 2236312050 | 32200 | 32200 | 32250 | 32200 | 754 |
| 541 | 20250314 | 102600 | 2212031000 | 32200 | 32250 | 32250 | 32200 | 119 |
| 542 | 20250314 | 102500 | 2208198400 | 32300 | 32250 | 32450 | 32250 | 2012 |
| 543 | 20250314 | 102400 | 2143046150 | 32250 | 32200 | 32250 | 32200 | 244 |
| 544 | 20250314 | 102300 | 2135181800 | 32250 | 32250 | 32250 | 32250 | 108 |
| 545 | 20250314 | 102200 | 2131698800 | 32250 | 32250 | 32250 | 32200 | 635 |
| 546 | 20250314 | 102100 | 2111225100 | 32250 | 32200 | 32300 | 32200 | 360 |
| 547 | 20250314 | 102000 | 2099614850 | 32200 | 32200 | 32200 | 32150 | 203 |
| 548 | 20250314 | 101900 | 2093078650 | 32150 | 32250 | 32250 | 32150 | 2354 |
| 549 | 20250314 | 101800 | 2017317450 | 32250 | 32250 | 32250 | 32200 | 489 |
| 550 | 20250314 | 101700 | 2001560450 | 32200 | 32250 | 32250 | 32200 | 343 |
| 551 | 20250314 | 101600 | 1990509500 | 32250 | 32300 | 32300 | 32250 | 487 |
| 552 | 20250314 | 101500 | 1974803700 | 32250 | 32300 | 32300 | 32250 | 116 |
| 553 | 20250314 | 101400 | 1971062650 | 32300 | 32300 | 32300 | 32250 | 512 |
| 554 | 20250314 | 101300 | 1954528200 | 32350 | 32300 | 32350 | 32300 | 424 |
| 555 | 20250314 | 101200 | 1940814650 | 32350 | 32300 | 32350 | 32250 | 352 |
| 556 | 20250314 | 101100 | 1929437550 | 32300 | 32300 | 32350 | 32250 | 554 |
| 557 | 20250314 | 101000 | 1911543550 | 32300 | 32475 | 32475 | 32300 | 2724 |
| 558 | 20250314 | 100900 | 1823272025 | 32475 | 32475 | 32500 | 32475 | 29 |
| 559 | 20250314 | 100800 | 1822329975 | 32475 | 32500 | 32500 | 32475 | 126 |
| 560 | 20250314 | 100700 | 1818237750 | 32500 | 32450 | 32500 | 32450 | 71 |
| 561 | 20250314 | 100600 | 1815932825 | 32450 | 32500 | 32500 | 32450 | 295 |
| 562 | 20250314 | 100500 | 1806346925 | 32500 | 32500 | 32500 | 32450 | 819 |
| 563 | 20250314 | 100400 | 1779733375 | 32550 | 32500 | 32550 | 32500 | 348 |
| 564 | 20250314 | 100300 | 1768412225 | 32500 | 32475 | 32550 | 32475 | 847 |
| 565 | 20250314 | 100200 | 1740883625 | 32450 | 32475 | 32475 | 32400 | 637 |
| 566 | 20250314 | 100100 | 1720208700 | 32500 | 32450 | 32500 | 32450 | 43 |
| 567 | 20250314 | 100000 | 1718812700 | 32450 | 32450 | 32550 | 32450 | 1115 |
| 568 | 20250314 | 095900 | 1682590350 | 32450 | 32400 | 32450 | 32400 | 418 |
| 569 | 20250314 | 095800 | 1669045300 | 32450 | 32500 | 32500 | 32400 | 1451 |
| 570 | 20250314 | 095700 | 1621961575 | 32500 | 32400 | 32500 | 32400 | 261 |
| 571 | 20250314 | 095600 | 1613491250 | 32500 | 32500 | 32500 | 32400 | 185 |
| 572 | 20250314 | 095500 | 1607480500 | 32500 | 32350 | 32600 | 32350 | 2215 |
| 573 | 20250314 | 095400 | 1535491500 | 32400 | 32400 | 32450 | 32300 | 311 |
| 574 | 20250314 | 095300 | 1525415150 | 32300 | 32300 | 32350 | 32300 | 744 |
| 575 | 20250314 | 095200 | 1501381450 | 32350 | 32400 | 32450 | 32350 | 656 |
| 576 | 20250314 | 095100 | 1480138050 | 32400 | 32350 | 32450 | 32350 | 361 |
| 577 | 20250314 | 095000 | 1468449250 | 32350 | 32250 | 32400 | 32250 | 897 |
| 578 | 20250314 | 094900 | 1439439850 | 32300 | 32200 | 32350 | 32200 | 1164 |
| 579 | 20250314 | 094800 | 1401912700 | 32200 | 32050 | 32200 | 32050 | 988 |
| 580 | 20250314 | 094700 | 1370162250 | 32050 | 32050 | 32050 | 32050 | 293 |
| 581 | 20250314 | 094600 | 1360771600 | 32050 | 32000 | 32100 | 32000 | 120 |
| 582 | 20250314 | 094500 | 1356925300 | 32150 | 32000 | 32150 | 31950 | 2384 |
| 583 | 20250314 | 094400 | 1280534950 | 32000 | 32050 | 32050 | 32000 | 326 |
| 584 | 20250314 | 094300 | 1270102300 | 32050 | 32100 | 32150 | 32050 | 880 |
| 585 | 20250314 | 094200 | 1241871150 | 32100 | 32050 | 32100 | 32000 | 346 |
| 586 | 20250314 | 094100 | 1230783050 | 32050 | 32000 | 32100 | 32000 | 221 |
| 587 | 20250314 | 094000 | 1223708350 | 32000 | 32050 | 32200 | 32000 | 2681 |
| 588 | 20250314 | 093900 | 1137644300 | 32100 | 32050 | 32100 | 32000 | 216 |
| 589 | 20250314 | 093800 | 1130720250 | 32000 | 32050 | 32050 | 32000 | 665 |
| 590 | 20250314 | 093700 | 1109418450 | 32000 | 32050 | 32050 | 32000 | 200 |
| 591 | 20250314 | 093600 | 1103016200 | 32050 | 32000 | 32050 | 31950 | 223 |
| 592 | 20250314 | 093500 | 1095879400 | 32050 | 32050 | 32050 | 31900 | 2738 |
| 593 | 20250314 | 093400 | 1008466750 | 32050 | 32150 | 32150 | 32000 | 341 |
| 594 | 20250314 | 093300 | 997551000 | 32000 | 31950 | 32100 | 31900 | 636 |
| 595 | 20250314 | 093200 | 977199950 | 31900 | 31950 | 32000 | 31900 | 1149 |
| 596 | 20250314 | 093100 | 940506600 | 32000 | 32050 | 32050 | 31950 | 468 |
| 597 | 20250314 | 093000 | 925535625 | 32050 | 32050 | 32100 | 31950 | 127 |
| 598 | 20250314 | 092900 | 921470275 | 32050 | 32000 | 32050 | 31900 | 2253 |
| 599 | 20250314 | 092800 | 849454125 | 32000 | 32100 | 32100 | 32000 | 1071 |
| 600 | 20250314 | 092700 | 815151825 | 32100 | 32100 | 32200 | 32100 | 368 |
| 601 | 20250314 | 092600 | 803332775 | 32050 | 32150 | 32150 | 32050 | 220 |
| 602 | 20250314 | 092500 | 796261650 | 32100 | 32100 | 32100 | 32100 | 1 |
| 603 | 20250314 | 092400 | 796229550 | 32150 | 32100 | 32150 | 32050 | 2297 |
| 604 | 20250314 | 092300 | 722592600 | 32100 | 32150 | 32150 | 32100 | 113 |
| 605 | 20250314 | 092200 | 718961700 | 32200 | 32300 | 32300 | 32150 | 441 |
| 606 | 20250314 | 092100 | 704728100 | 32300 | 32100 | 32300 | 32050 | 998 |
| 607 | 20250314 | 092000 | 672647850 | 32100 | 32100 | 32150 | 32100 | 163 |
| 608 | 20250314 | 091900 | 667415300 | 32100 | 32150 | 32150 | 32050 | 236 |
| 609 | 20250314 | 091800 | 659838750 | 32050 | 32200 | 32200 | 32050 | 287 |
| 610 | 20250314 | 091700 | 650626000 | 32150 | 32100 | 32150 | 32100 | 63 |
| 611 | 20250314 | 091600 | 648602150 | 32100 | 31900 | 32100 | 31900 | 363 |
| 612 | 20250314 | 091500 | 636982550 | 31900 | 32100 | 32100 | 31850 | 202 |
| 613 | 20250314 | 091400 | 630529850 | 32050 | 32050 | 32050 | 31800 | 66 |
| 614 | 20250314 | 091300 | 628419800 | 32050 | 32100 | 32100 | 31750 | 3630 |
| 615 | 20250314 | 091200 | 512832300 | 32050 | 31950 | 32050 | 31850 | 538 |
| 616 | 20250314 | 091100 | 495607950 | 31850 | 31800 | 32000 | 31800 | 357 |
| 617 | 20250314 | 091000 | 484248150 | 31950 | 31800 | 31950 | 31750 | 314 |
| 618 | 20250314 | 090900 | 474257500 | 31750 | 32000 | 32050 | 31750 | 1755 |
| 619 | 20250314 | 090800 | 418313500 | 32000 | 32000 | 32000 | 31750 | 1424 |
| 620 | 20250314 | 090700 | 372934600 | 32000 | 31950 | 32050 | 31900 | 186 |
| 621 | 20250314 | 090600 | 366989900 | 31950 | 31800 | 31950 | 31600 | 4486 |
| 622 | 20250314 | 090500 | 224697300 | 31800 | 31800 | 31900 | 31750 | 1225 |
| 623 | 20250314 | 090400 | 185735550 | 31800 | 31950 | 32050 | 31800 | 3088 |
| 624 | 20250314 | 090300 | 87242700 | 31950 | 32000 | 32050 | 31850 | 825 |
| 625 | 20250314 | 090200 | 60903350 | 32000 | 32000 | 32000 | 32000 | 6 |
| 626 | 20250314 | 090100 | 60711350 | 31950 | 32000 | 32050 | 31900 | 690 |
| 627 | 20250314 | 090000 | 38671000 | 31950 | 32150 | 32150 | 31950 | 1200 |