32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 185400 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 1005 |
| 3 | 20250314 | 185300 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20250314 | 185200 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20250314 | 185100 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20250314 | 185000 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20250314 | 184900 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20250314 | 184800 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20250314 | 184700 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20250314 | 184600 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20250314 | 184500 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20250314 | 184400 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20250314 | 184300 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20250314 | 184200 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20250314 | 184100 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20250314 | 184000 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20250314 | 183900 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20250314 | 183800 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20250314 | 183700 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20250314 | 183600 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20250314 | 183500 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20250314 | 183400 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20250314 | 183300 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20250314 | 183200 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20250314 | 183100 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20250314 | 183000 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20250314 | 182900 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20250314 | 182800 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20250314 | 182700 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20250314 | 182600 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20250314 | 182500 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20250314 | 182400 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 1005 |
| 33 | 20250314 | 182300 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20250314 | 182200 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20250314 | 182100 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20250314 | 182000 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20250314 | 181900 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20250314 | 181800 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20250314 | 181700 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20250314 | 181600 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20250314 | 181500 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20250314 | 181400 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20250314 | 181300 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20250314 | 181200 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20250314 | 181100 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20250314 | 181000 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20250314 | 180900 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20250314 | 180800 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20250314 | 180700 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20250314 | 180600 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20250314 | 180500 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20250314 | 180400 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20250314 | 180300 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20250314 | 180200 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20250314 | 180100 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20250314 | 180000 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20250314 | 175900 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20250314 | 175800 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20250314 | 175700 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20250314 | 175600 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20250314 | 175500 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20250314 | 175400 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 1005 |
| 63 | 20250314 | 175300 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20250314 | 175200 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20250314 | 175100 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20250314 | 175000 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20250314 | 174900 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20250314 | 174800 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20250314 | 174700 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20250314 | 174600 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20250314 | 174500 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20250314 | 174400 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20250314 | 174300 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20250314 | 174200 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20250314 | 174100 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20250314 | 174000 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20250314 | 173900 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20250314 | 173800 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20250314 | 173700 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20250314 | 173600 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20250314 | 173500 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20250314 | 173400 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20250314 | 173300 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20250314 | 173200 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20250314 | 173100 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20250314 | 173000 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20250314 | 172900 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20250314 | 172800 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20250314 | 172700 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20250314 | 172600 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20250314 | 172500 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20250314 | 172400 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 1005 |
| 93 | 20250314 | 172300 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20250314 | 172200 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20250314 | 172100 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20250314 | 172000 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20250314 | 171900 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20250314 | 171800 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20250314 | 171700 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20250314 | 171600 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20250314 | 171500 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20250314 | 171400 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20250314 | 171300 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20250314 | 171200 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20250314 | 171100 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20250314 | 171000 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20250314 | 170900 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20250314 | 170800 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20250314 | 170700 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20250314 | 170600 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20250314 | 170500 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20250314 | 170400 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20250314 | 170300 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20250314 | 170200 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20250314 | 170100 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20250314 | 170000 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20250314 | 165900 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20250314 | 165800 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20250314 | 165700 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20250314 | 165600 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20250314 | 165500 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20250314 | 165400 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 1005 |
| 123 | 20250314 | 165300 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20250314 | 165200 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20250314 | 165100 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20250314 | 165000 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20250314 | 164900 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20250314 | 164800 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20250314 | 164700 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20250314 | 164600 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20250314 | 164500 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20250314 | 164400 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20250314 | 164300 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20250314 | 164200 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20250314 | 164100 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20250314 | 164000 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20250314 | 163900 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20250314 | 163800 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20250314 | 163700 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20250314 | 163600 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20250314 | 163500 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20250314 | 163400 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20250314 | 163300 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20250314 | 163200 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20250314 | 163100 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20250314 | 163000 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20250314 | 162900 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20250314 | 162800 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20250314 | 162700 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20250314 | 162600 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20250314 | 162500 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20250314 | 162400 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 1005 |
| 153 | 20250314 | 162300 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20250314 | 162200 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20250314 | 162100 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20250314 | 162000 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20250314 | 161900 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20250314 | 161800 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20250314 | 161700 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20250314 | 161600 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20250314 | 161500 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20250314 | 161400 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20250314 | 161300 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20250314 | 161200 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20250314 | 161100 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20250314 | 161000 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20250314 | 160900 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20250314 | 160800 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20250314 | 160700 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20250314 | 160600 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20250314 | 160500 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20250314 | 160400 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20250314 | 160300 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20250314 | 160200 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20250314 | 160100 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20250314 | 160000 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20250314 | 155900 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20250314 | 155800 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20250314 | 155700 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20250314 | 155600 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20250314 | 155500 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20250314 | 155400 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 1005 |
| 183 | 20250314 | 155300 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20250314 | 155200 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20250314 | 155100 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20250314 | 155000 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20250314 | 154900 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20250314 | 154800 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20250314 | 154700 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20250314 | 154600 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20250314 | 154500 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20250314 | 154400 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20250314 | 154300 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20250314 | 154200 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20250314 | 154100 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20250314 | 154000 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20250314 | 153900 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20250314 | 153800 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20250314 | 153700 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20250314 | 153600 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20250314 | 153500 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20250314 | 153400 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20250314 | 153300 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20250314 | 153200 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20250314 | 153100 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20250314 | 153000 | 4440955500 | 38200 | 38200 | 38200 | 38200 | 1005 |
| 207 | 20250314 | 152900 | 4402564500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20250314 | 152800 | 4402564500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20250314 | 152700 | 4402564500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20250314 | 152600 | 4402564500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20250314 | 152500 | 4402564500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 212 | 20250314 | 152400 | 4402564500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 213 | 20250314 | 152300 | 4402564500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20250314 | 152200 | 4402564500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20250314 | 152100 | 4402564500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20250314 | 152000 | 4402564500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20250314 | 151900 | 4402564500 | 38200 | 38100 | 38200 | 38050 | 335 |
| 218 | 20250314 | 151800 | 4389796450 | 38100 | 37950 | 38100 | 37950 | 324 |
| 219 | 20250314 | 151700 | 4377465100 | 38000 | 37950 | 38000 | 37950 | 61 |
| 220 | 20250314 | 151600 | 4375149100 | 38000 | 37950 | 38000 | 37950 | 197 |
| 221 | 20250314 | 151500 | 4367672850 | 37950 | 38000 | 38000 | 37950 | 337 |
| 222 | 20250314 | 151400 | 4354883600 | 38000 | 38000 | 38000 | 38000 | 5 |
| 223 | 20250314 | 151300 | 4354693600 | 38000 | 38000 | 38000 | 38000 | 52 |
| 224 | 20250314 | 151200 | 4352717600 | 38000 | 38000 | 38000 | 38000 | 79 |
| 225 | 20250314 | 151100 | 4349715600 | 38000 | 37950 | 38000 | 37900 | 137 |
| 226 | 20250314 | 151000 | 4344513500 | 37900 | 37950 | 37950 | 37900 | 83 |
| 227 | 20250314 | 150900 | 4341366100 | 38000 | 38000 | 38000 | 38000 | 140 |
| 228 | 20250314 | 150800 | 4336046100 | 38000 | 38000 | 38000 | 38000 | 139 |
| 229 | 20250314 | 150700 | 4330764100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 230 | 20250314 | 150600 | 4330764100 | 38000 | 38000 | 38000 | 37900 | 294 |
| 231 | 20250314 | 150500 | 4319609600 | 38000 | 38000 | 38000 | 38000 | 452 |
| 232 | 20250314 | 150400 | 4302433600 | 38000 | 38000 | 38000 | 38000 | 213 |
| 233 | 20250314 | 150300 | 4294339600 | 38000 | 38100 | 38100 | 38000 | 114 |
| 234 | 20250314 | 150200 | 4290001450 | 38150 | 38100 | 38250 | 38100 | 704 |
| 235 | 20250314 | 150100 | 4263106450 | 38150 | 38150 | 38150 | 38150 | 2 |
| 236 | 20250314 | 150000 | 4263030150 | 38200 | 38150 | 38200 | 38100 | 310 |
| 237 | 20250314 | 145900 | 4251206100 | 38150 | 38150 | 38150 | 38100 | 176 |
| 238 | 20250314 | 145800 | 4244492200 | 38150 | 38150 | 38150 | 38150 | 12 |
| 239 | 20250314 | 145700 | 4244034400 | 37950 | 38100 | 38150 | 37950 | 207 |
| 240 | 20250314 | 145600 | 4236154500 | 38100 | 38100 | 38100 | 38050 | 167 |
| 241 | 20250314 | 145500 | 4229798750 | 38150 | 38150 | 38200 | 38150 | 142 |
| 242 | 20250314 | 145400 | 4224380700 | 38150 | 38100 | 38150 | 38100 | 119 |
| 243 | 20250314 | 145300 | 4219844850 | 38050 | 38050 | 38100 | 38050 | 122 |
| 244 | 20250314 | 145200 | 4215200250 | 38100 | 38000 | 38100 | 37900 | 609 |
| 245 | 20250314 | 145100 | 4192061100 | 38050 | 38150 | 38150 | 38050 | 94 |
| 246 | 20250314 | 145000 | 4188482850 | 38050 | 38050 | 38100 | 38050 | 133 |
| 247 | 20250314 | 144900 | 4183421900 | 38050 | 38100 | 38100 | 38050 | 215 |
| 248 | 20250314 | 144800 | 4175235650 | 38100 | 38100 | 38100 | 38100 | 110 |
| 249 | 20250314 | 144700 | 4171044650 | 38050 | 38100 | 38100 | 38050 | 104 |
| 250 | 20250314 | 144600 | 4167082500 | 38100 | 38100 | 38100 | 38100 | 83 |
| 251 | 20250314 | 144500 | 4163920200 | 38100 | 38100 | 38100 | 38050 | 117 |
| 252 | 20250314 | 144400 | 4159464250 | 38150 | 38150 | 38200 | 38100 | 626 |
| 253 | 20250314 | 144300 | 4135581950 | 38150 | 38100 | 38150 | 38050 | 250 |
| 254 | 20250314 | 144200 | 4126052700 | 38100 | 38050 | 38100 | 38050 | 235 |
| 255 | 20250314 | 144100 | 4117101450 | 38000 | 38000 | 38000 | 38000 | 80 |
| 256 | 20250314 | 144000 | 4114061450 | 38000 | 38000 | 38000 | 38000 | 190 |
| 257 | 20250314 | 143900 | 4106841450 | 38050 | 38200 | 38200 | 38000 | 169 |
| 258 | 20250314 | 143800 | 4100407600 | 38200 | 38100 | 38200 | 38100 | 238 |
| 259 | 20250314 | 143700 | 4091326000 | 38100 | 38100 | 38100 | 38100 | 67 |
| 260 | 20250314 | 143600 | 4088773300 | 38100 | 37950 | 38100 | 37950 | 321 |
| 261 | 20250314 | 143500 | 4076577400 | 37900 | 37950 | 37950 | 37900 | 229 |
| 262 | 20250314 | 143400 | 4067887000 | 38000 | 38000 | 38050 | 38000 | 307 |
| 263 | 20250314 | 143300 | 4056220050 | 38000 | 38050 | 38100 | 38000 | 149 |
| 264 | 20250314 | 143200 | 4050550850 | 38000 | 38000 | 38000 | 38000 | 217 |
| 265 | 20250314 | 143100 | 4042304850 | 37950 | 38000 | 38000 | 37950 | 413 |
| 266 | 20250314 | 143000 | 4026625400 | 37950 | 38000 | 38000 | 37950 | 101 |
| 267 | 20250314 | 142900 | 4022788150 | 37950 | 38000 | 38000 | 37950 | 326 |
| 268 | 20250314 | 142800 | 4010412400 | 37975 | 38000 | 38000 | 37975 | 264 |
| 269 | 20250314 | 142700 | 4000381650 | 38000 | 38000 | 38000 | 38000 | 35 |
| 270 | 20250314 | 142600 | 3999051650 | 38000 | 38000 | 38000 | 37950 | 332 |
| 271 | 20250314 | 142500 | 3986445600 | 38000 | 38000 | 38000 | 38000 | 98 |
| 272 | 20250314 | 142400 | 3982721600 | 38000 | 38000 | 38000 | 38000 | 53 |
| 273 | 20250314 | 142300 | 3980707600 | 38000 | 37950 | 38000 | 37950 | 448 |
| 274 | 20250314 | 142200 | 3963702100 | 37950 | 38050 | 38050 | 37950 | 159 |
| 275 | 20250314 | 142100 | 3957659650 | 38050 | 38050 | 38050 | 38000 | 109 |
| 276 | 20250314 | 142000 | 3953512250 | 38050 | 38050 | 38050 | 37950 | 177 |
| 277 | 20250314 | 141900 | 3946786400 | 38050 | 38050 | 38100 | 38050 | 102 |
| 278 | 20250314 | 141800 | 3942904700 | 38050 | 38100 | 38100 | 38050 | 140 |
| 279 | 20250314 | 141700 | 3937576200 | 38100 | 38100 | 38100 | 38100 | 72 |
| 280 | 20250314 | 141600 | 3934833000 | 38100 | 38050 | 38100 | 38000 | 139 |
| 281 | 20250314 | 141500 | 3929546050 | 38050 | 38050 | 38050 | 38000 | 269 |
| 282 | 20250314 | 141400 | 3919317600 | 38000 | 38050 | 38050 | 38000 | 82 |
| 283 | 20250314 | 141300 | 3916199500 | 38050 | 38050 | 38050 | 38050 | 66 |
| 284 | 20250314 | 141200 | 3913688200 | 38050 | 38100 | 38100 | 38025 | 166 |
| 285 | 20250314 | 141100 | 3907372275 | 38100 | 38100 | 38100 | 38100 | 74 |
| 286 | 20250314 | 141000 | 3904552875 | 38100 | 38100 | 38100 | 38050 | 87 |
| 287 | 20250314 | 140900 | 3901238275 | 38100 | 38100 | 38100 | 38050 | 110 |
| 288 | 20250314 | 140800 | 3897048525 | 38000 | 38150 | 38150 | 38000 | 364 |
| 289 | 20250314 | 140700 | 3883188525 | 38150 | 38150 | 38150 | 38150 | 148 |
| 290 | 20250314 | 140600 | 3877542325 | 38150 | 38150 | 38150 | 38100 | 176 |
| 291 | 20250314 | 140500 | 3870828425 | 38150 | 38150 | 38150 | 38150 | 31 |
| 292 | 20250314 | 140400 | 3869645775 | 38150 | 38150 | 38150 | 38150 | 78 |
| 293 | 20250314 | 140300 | 3866670075 | 38150 | 38150 | 38150 | 38150 | 52 |
| 294 | 20250314 | 140200 | 3864686275 | 38000 | 38150 | 38150 | 38000 | 255 |
| 295 | 20250314 | 140100 | 3854982625 | 38150 | 38300 | 38300 | 38150 | 412 |
| 296 | 20250314 | 140000 | 3839236775 | 38350 | 38350 | 38350 | 38350 | 45 |
| 297 | 20250314 | 135900 | 3837511025 | 38300 | 38200 | 38300 | 38150 | 997 |
| 298 | 20250314 | 135800 | 3799379175 | 38250 | 38250 | 38250 | 38200 | 66 |
| 299 | 20250314 | 135700 | 3796854725 | 38250 | 38250 | 38250 | 38200 | 280 |
| 300 | 20250314 | 135600 | 3786147875 | 38250 | 38250 | 38250 | 38250 | 42 |
| 301 | 20250314 | 135500 | 3784541375 | 38250 | 38250 | 38250 | 38250 | 139 |
| 302 | 20250314 | 135400 | 3779224625 | 38200 | 38200 | 38200 | 38200 | 171 |
| 303 | 20250314 | 135300 | 3772692425 | 38200 | 38200 | 38200 | 38200 | 155 |
| 304 | 20250314 | 135200 | 3766771425 | 38200 | 38200 | 38200 | 38200 | 15 |
| 305 | 20250314 | 135100 | 3766198425 | 38200 | 38250 | 38250 | 38200 | 145 |
| 306 | 20250314 | 135000 | 3760652975 | 38250 | 38250 | 38250 | 38200 | 148 |
| 307 | 20250314 | 134900 | 3754996225 | 38250 | 38250 | 38250 | 38250 | 37 |
| 308 | 20250314 | 134800 | 3753580975 | 38250 | 38250 | 38250 | 38250 | 175 |
| 309 | 20250314 | 134700 | 3746887225 | 38250 | 38250 | 38250 | 38250 | 91 |
| 310 | 20250314 | 134600 | 3743406475 | 38250 | 38250 | 38250 | 38250 | 83 |
| 311 | 20250314 | 134500 | 3740231725 | 38250 | 38250 | 38300 | 38250 | 202 |
| 312 | 20250314 | 134400 | 3732498575 | 38200 | 38150 | 38200 | 38150 | 355 |
| 313 | 20250314 | 134300 | 3718951075 | 38150 | 38150 | 38150 | 38150 | 47 |
| 314 | 20250314 | 134200 | 3717158025 | 38150 | 38150 | 38200 | 38150 | 130 |
| 315 | 20250314 | 134100 | 3712198175 | 38150 | 38100 | 38150 | 38100 | 203 |
| 316 | 20250314 | 134000 | 3704461125 | 38200 | 38150 | 38250 | 38150 | 220 |
| 317 | 20250314 | 133900 | 3696058375 | 38150 | 38100 | 38200 | 38100 | 85 |
| 318 | 20250314 | 133800 | 3692818225 | 38100 | 38050 | 38100 | 38050 | 123 |
| 319 | 20250314 | 133700 | 3688135725 | 38050 | 38100 | 38100 | 38050 | 100 |
| 320 | 20250314 | 133600 | 3684330125 | 38050 | 38050 | 38050 | 38000 | 229 |
| 321 | 20250314 | 133500 | 3675616725 | 38000 | 38000 | 38000 | 37950 | 168 |
| 322 | 20250314 | 133400 | 3669232925 | 38000 | 38000 | 38000 | 38000 | 37 |
| 323 | 20250314 | 133300 | 3667826925 | 38000 | 38050 | 38100 | 38000 | 218 |
| 324 | 20250314 | 133200 | 3659535825 | 38100 | 38000 | 38100 | 38000 | 131 |
| 325 | 20250314 | 133100 | 3654549425 | 38000 | 38000 | 38000 | 37950 | 782 |
| 326 | 20250314 | 133000 | 3624858425 | 38000 | 38150 | 38150 | 38000 | 210 |
| 327 | 20250314 | 132900 | 3616863675 | 38100 | 38250 | 38250 | 38050 | 540 |
| 328 | 20250314 | 132800 | 3596273725 | 38250 | 38300 | 38300 | 38250 | 239 |
| 329 | 20250314 | 132700 | 3587123275 | 38350 | 38400 | 38400 | 38350 | 288 |
| 330 | 20250314 | 132600 | 3576073525 | 38400 | 38300 | 38400 | 38300 | 593 |
| 331 | 20250314 | 132500 | 3553350525 | 38300 | 38250 | 38300 | 38250 | 319 |
| 332 | 20250314 | 132400 | 3541146575 | 38250 | 38250 | 38250 | 38250 | 104 |
| 333 | 20250314 | 132300 | 3537168575 | 38250 | 38100 | 38250 | 38100 | 690 |
| 334 | 20250314 | 132200 | 3510815925 | 38100 | 38000 | 38100 | 38000 | 208 |
| 335 | 20250314 | 132100 | 3502907125 | 38000 | 38100 | 38100 | 37950 | 1115 |
| 336 | 20250314 | 132000 | 3460530925 | 38100 | 38100 | 38150 | 38100 | 154 |
| 337 | 20250314 | 131900 | 3454658325 | 38100 | 38100 | 38100 | 38100 | 46 |
| 338 | 20250314 | 131800 | 3452905725 | 38100 | 38200 | 38200 | 38100 | 211 |
| 339 | 20250314 | 131700 | 3444861675 | 38150 | 38200 | 38200 | 38150 | 107 |
| 340 | 20250314 | 131600 | 3440777275 | 38150 | 38200 | 38200 | 38150 | 128 |
| 341 | 20250314 | 131500 | 3435892775 | 38200 | 38200 | 38200 | 38200 | 85 |
| 342 | 20250314 | 131400 | 3432645775 | 38200 | 38150 | 38200 | 38150 | 107 |
| 343 | 20250314 | 131300 | 3428558875 | 38150 | 38150 | 38150 | 38150 | 64 |
| 344 | 20250314 | 131200 | 3426117275 | 38100 | 38150 | 38150 | 38100 | 299 |
| 345 | 20250314 | 131100 | 3414721025 | 38100 | 38100 | 38100 | 38100 | 107 |
| 346 | 20250314 | 131000 | 3410644325 | 38100 | 38150 | 38150 | 38050 | 156 |
| 347 | 20250314 | 130900 | 3404705225 | 38150 | 38200 | 38200 | 38150 | 109 |
| 348 | 20250314 | 130800 | 3400544625 | 38050 | 38200 | 38200 | 38050 | 473 |
| 349 | 20250314 | 130700 | 3382528125 | 38250 | 38150 | 38250 | 38150 | 69 |
| 350 | 20250314 | 130600 | 3379894775 | 38200 | 38200 | 38200 | 38150 | 82 |
| 351 | 20250314 | 130500 | 3376763475 | 38100 | 38250 | 38300 | 38100 | 166 |
| 352 | 20250314 | 130400 | 3370427675 | 38250 | 38250 | 38250 | 38250 | 127 |
| 353 | 20250314 | 130300 | 3365569925 | 38250 | 38250 | 38250 | 38250 | 26 |
| 354 | 20250314 | 130200 | 3364575425 | 38250 | 38250 | 38250 | 38250 | 74 |
| 355 | 20250314 | 130100 | 3361744925 | 38250 | 38250 | 38250 | 38250 | 95 |
| 356 | 20250314 | 130000 | 3358111175 | 38250 | 38250 | 38300 | 38250 | 95 |
| 357 | 20250314 | 125900 | 3354477125 | 38250 | 38200 | 38250 | 38200 | 51 |
| 358 | 20250314 | 125800 | 3352528325 | 38200 | 38200 | 38200 | 38200 | 144 |
| 359 | 20250314 | 125700 | 3347027525 | 38200 | 38200 | 38200 | 38200 | 6 |
| 360 | 20250314 | 125600 | 3346798325 | 38200 | 38100 | 38200 | 38100 | 125 |
| 361 | 20250314 | 125500 | 3342029075 | 38150 | 38200 | 38200 | 38150 | 445 |
| 362 | 20250314 | 125400 | 3325048625 | 38200 | 38250 | 38250 | 38200 | 199 |
| 363 | 20250314 | 125300 | 3317441075 | 38200 | 38200 | 38200 | 38150 | 70 |
| 364 | 20250314 | 125200 | 3314769575 | 38200 | 38250 | 38250 | 38200 | 90 |
| 365 | 20250314 | 125100 | 3311331275 | 38250 | 38300 | 38300 | 38200 | 291 |
| 366 | 20250314 | 125000 | 3300208975 | 38300 | 38300 | 38300 | 38300 | 6 |
| 367 | 20250314 | 124900 | 3299979175 | 38300 | 38300 | 38300 | 38300 | 130 |
| 368 | 20250314 | 124800 | 3295000175 | 38300 | 38350 | 38350 | 38300 | 66 |
| 369 | 20250314 | 124700 | 3292472075 | 38350 | 38350 | 38350 | 38300 | 82 |
| 370 | 20250314 | 124600 | 3289327475 | 38300 | 38350 | 38350 | 38300 | 111 |
| 371 | 20250314 | 124500 | 3285073225 | 38300 | 38300 | 38300 | 38300 | 65 |
| 372 | 20250314 | 124400 | 3282583725 | 38300 | 38300 | 38300 | 38300 | 18 |
| 373 | 20250314 | 124300 | 3281894325 | 38300 | 38300 | 38300 | 38300 | 162 |
| 374 | 20250314 | 124200 | 3275689725 | 38250 | 38350 | 38350 | 38250 | 18 |
| 375 | 20250314 | 124100 | 3275000225 | 38300 | 38350 | 38350 | 38300 | 98 |
| 376 | 20250314 | 124000 | 3271244225 | 38300 | 38300 | 38350 | 38300 | 129 |
| 377 | 20250314 | 123900 | 3266303225 | 38350 | 38350 | 38350 | 38300 | 62 |
| 378 | 20250314 | 123800 | 3263925725 | 38300 | 38350 | 38350 | 38250 | 187 |
| 379 | 20250314 | 123700 | 3256766175 | 38350 | 38400 | 38400 | 38350 | 17 |
| 380 | 20250314 | 123600 | 3256113875 | 38200 | 38400 | 38400 | 38200 | 251 |
| 381 | 20250314 | 123500 | 3246495875 | 38350 | 38350 | 38350 | 38350 | 12 |
| 382 | 20250314 | 123400 | 3246035675 | 38400 | 38250 | 38400 | 38100 | 140 |
| 383 | 20250314 | 123300 | 3240689375 | 38300 | 38400 | 38400 | 38250 | 96 |
| 384 | 20250314 | 123200 | 3237013325 | 38300 | 38300 | 38350 | 38300 | 65 |
| 385 | 20250314 | 123100 | 3234523525 | 38400 | 38400 | 38400 | 38250 | 71 |
| 386 | 20250314 | 123000 | 3231799975 | 38400 | 38400 | 38400 | 38350 | 71 |
| 387 | 20250314 | 122900 | 3229074825 | 38350 | 38350 | 38350 | 38250 | 204 |
| 388 | 20250314 | 122800 | 3221252525 | 38350 | 38350 | 38400 | 38350 | 97 |
| 389 | 20250314 | 122700 | 3217530325 | 38350 | 38300 | 38350 | 38300 | 86 |
| 390 | 20250314 | 122600 | 3214233125 | 38250 | 38250 | 38250 | 38250 | 20 |
| 391 | 20250314 | 122500 | 3213468125 | 38300 | 38300 | 38350 | 38300 | 115 |
| 392 | 20250314 | 122400 | 3209063325 | 38300 | 38300 | 38300 | 38300 | 85 |
| 393 | 20250314 | 122300 | 3205807825 | 38300 | 38300 | 38300 | 38300 | 106 |
| 394 | 20250314 | 122200 | 3201748025 | 38300 | 38300 | 38300 | 38250 | 43 |
| 395 | 20250314 | 122100 | 3200101425 | 38250 | 38250 | 38250 | 38200 | 151 |
| 396 | 20250314 | 122000 | 3194326675 | 38200 | 38250 | 38250 | 38200 | 87 |
| 397 | 20250314 | 121900 | 3191001325 | 38200 | 38250 | 38250 | 38200 | 113 |
| 398 | 20250314 | 121800 | 3186682575 | 38200 | 38200 | 38250 | 38100 | 317 |
| 399 | 20250314 | 121700 | 3174591675 | 38200 | 38250 | 38250 | 38200 | 57 |
| 400 | 20250314 | 121600 | 3172414225 | 38250 | 38200 | 38250 | 38200 | 220 |
| 401 | 20250314 | 121500 | 3164004525 | 38250 | 38250 | 38250 | 38250 | 101 |
| 402 | 20250314 | 121400 | 3160141275 | 38200 | 38225 | 38250 | 38200 | 80 |
| 403 | 20250314 | 121300 | 3157081475 | 38250 | 38250 | 38250 | 38200 | 52 |
| 404 | 20250314 | 121200 | 3155093775 | 38300 | 38200 | 38300 | 38150 | 162 |
| 405 | 20250314 | 121100 | 3148903975 | 38100 | 38200 | 38250 | 38100 | 243 |
| 406 | 20250314 | 121000 | 3139632875 | 38250 | 38250 | 38300 | 38200 | 236 |
| 407 | 20250314 | 120900 | 3130605275 | 38300 | 38450 | 38450 | 38300 | 178 |
| 408 | 20250314 | 120800 | 3123781075 | 38400 | 38400 | 38450 | 38400 | 28 |
| 409 | 20250314 | 120700 | 3122705825 | 38400 | 38250 | 38450 | 38250 | 435 |
| 410 | 20250314 | 120600 | 3106009150 | 38300 | 38400 | 38400 | 38300 | 71 |
| 411 | 20250314 | 120500 | 3103286550 | 38400 | 38300 | 38400 | 38250 | 62 |
| 412 | 20250314 | 120400 | 3100911750 | 38200 | 38300 | 38300 | 38200 | 197 |
| 413 | 20250314 | 120300 | 3093374250 | 38300 | 38500 | 38500 | 38250 | 77 |
| 414 | 20250314 | 120200 | 3090421050 | 38500 | 38300 | 38500 | 38250 | 124 |
| 415 | 20250314 | 120100 | 3085669550 | 38300 | 38300 | 38300 | 38300 | 86 |
| 416 | 20250314 | 120000 | 3082375750 | 38350 | 38400 | 38500 | 38350 | 533 |
| 417 | 20250314 | 115900 | 3061913400 | 38400 | 38350 | 38400 | 38350 | 123 |
| 418 | 20250314 | 115800 | 3057191950 | 38400 | 38450 | 38500 | 38400 | 319 |
| 419 | 20250314 | 115700 | 3044938500 | 38500 | 38550 | 38550 | 38500 | 121 |
| 420 | 20250314 | 115600 | 3040277750 | 38350 | 38400 | 38400 | 38350 | 10 |
| 421 | 20250314 | 115500 | 3039893950 | 38350 | 38550 | 38550 | 38350 | 534 |
| 422 | 20250314 | 115400 | 3019394800 | 38600 | 38550 | 38600 | 38550 | 162 |
| 423 | 20250314 | 115300 | 3013147750 | 38550 | 38600 | 38600 | 38550 | 17 |
| 424 | 20250314 | 115200 | 3012492350 | 38550 | 38500 | 38550 | 38500 | 123 |
| 425 | 20250314 | 115100 | 3007750750 | 38500 | 38500 | 38550 | 38500 | 150 |
| 426 | 20250314 | 115000 | 3001971000 | 38500 | 38475 | 38500 | 38475 | 62 |
| 427 | 20250314 | 114900 | 2999584250 | 38500 | 38400 | 38500 | 38400 | 103 |
| 428 | 20250314 | 114800 | 2995625600 | 38450 | 38450 | 38500 | 38350 | 98 |
| 429 | 20250314 | 114700 | 2991858600 | 38450 | 38425 | 38450 | 38425 | 257 |
| 430 | 20250314 | 114600 | 2981976975 | 38450 | 38400 | 38450 | 38400 | 73 |
| 431 | 20250314 | 114500 | 2979172725 | 38450 | 38550 | 38550 | 38400 | 80 |
| 432 | 20250314 | 114400 | 2976096375 | 38450 | 38450 | 38550 | 38400 | 300 |
| 433 | 20250314 | 114300 | 2964539275 | 38500 | 38500 | 38550 | 38450 | 326 |
| 434 | 20250314 | 114200 | 2951990675 | 38450 | 38500 | 38500 | 38450 | 59 |
| 435 | 20250314 | 114100 | 2949719325 | 38500 | 38400 | 38500 | 38350 | 132 |
| 436 | 20250314 | 114000 | 2944648025 | 38450 | 38400 | 38450 | 38200 | 485 |
| 437 | 20250314 | 113900 | 2926045725 | 38400 | 38375 | 38450 | 38375 | 741 |
| 438 | 20250314 | 113800 | 2897591900 | 38375 | 38450 | 38450 | 38375 | 229 |
| 439 | 20250314 | 113700 | 2888791025 | 38450 | 38550 | 38550 | 38450 | 91 |
| 440 | 20250314 | 113600 | 2885290675 | 38550 | 38550 | 38550 | 38500 | 64 |
| 441 | 20250314 | 113500 | 2882823725 | 38500 | 38550 | 38550 | 38500 | 152 |
| 442 | 20250314 | 113400 | 2876965175 | 38600 | 38550 | 38600 | 38400 | 712 |
| 443 | 20250314 | 113300 | 2849520175 | 38550 | 38550 | 38600 | 38550 | 171 |
| 444 | 20250314 | 113200 | 2842927550 | 38500 | 38550 | 38550 | 38500 | 155 |
| 445 | 20250314 | 113100 | 2836957500 | 38600 | 38600 | 38600 | 38550 | 217 |
| 446 | 20250314 | 113000 | 2828586600 | 38550 | 38600 | 38600 | 38500 | 98 |
| 447 | 20250314 | 112900 | 2824805000 | 38500 | 38500 | 38600 | 38500 | 703 |
| 448 | 20250314 | 112800 | 2797731800 | 38500 | 38550 | 38600 | 38500 | 249 |
| 449 | 20250314 | 112700 | 2788134000 | 38600 | 38550 | 38600 | 38550 | 432 |
| 450 | 20250314 | 112600 | 2771459600 | 38550 | 38550 | 38550 | 38550 | 431 |
| 451 | 20250314 | 112500 | 2754844550 | 38550 | 38550 | 38550 | 38500 | 423 |
| 452 | 20250314 | 112400 | 2738554850 | 38550 | 38400 | 38550 | 38400 | 248 |
| 453 | 20250314 | 112300 | 2729015250 | 38450 | 38350 | 38450 | 38350 | 209 |
| 454 | 20250314 | 112200 | 2720987900 | 38200 | 38350 | 38550 | 38000 | 1209 |
| 455 | 20250314 | 112100 | 2674530100 | 38300 | 38300 | 38300 | 38300 | 305 |
| 456 | 20250314 | 112000 | 2662848600 | 38300 | 38250 | 38300 | 38250 | 105 |
| 457 | 20250314 | 111900 | 2658831250 | 38150 | 38250 | 38300 | 38100 | 69 |
| 458 | 20250314 | 111800 | 2656195350 | 38300 | 38500 | 38550 | 37700 | 2068 |
| 459 | 20250314 | 111700 | 2577648450 | 38550 | 38300 | 38550 | 38300 | 5380 |
| 460 | 20250314 | 111600 | 2370698500 | 38300 | 38150 | 38350 | 38100 | 2594 |
| 461 | 20250314 | 111500 | 2271419350 | 38150 | 38150 | 38200 | 38150 | 242 |
| 462 | 20250314 | 111400 | 2262181800 | 38150 | 38200 | 38200 | 38150 | 183 |
| 463 | 20250314 | 111300 | 2255196300 | 38250 | 38250 | 38250 | 38200 | 167 |
| 464 | 20250314 | 111200 | 2248811450 | 38200 | 38150 | 38300 | 38100 | 2698 |
| 465 | 20250314 | 111100 | 2145717550 | 38100 | 38050 | 38100 | 37750 | 2692 |
| 466 | 20250314 | 111000 | 2043182950 | 38000 | 38000 | 38050 | 38000 | 109 |
| 467 | 20250314 | 110900 | 2039037950 | 38000 | 38050 | 38100 | 37950 | 255 |
| 468 | 20250314 | 110800 | 2029344550 | 38050 | 38100 | 38100 | 38050 | 135 |
| 469 | 20250314 | 110700 | 2024201900 | 38100 | 38075 | 38100 | 38050 | 153 |
| 470 | 20250314 | 110600 | 2018376025 | 38050 | 38050 | 38100 | 38050 | 474 |
| 471 | 20250314 | 110500 | 2000339675 | 38050 | 38000 | 38100 | 38000 | 549 |
| 472 | 20250314 | 110400 | 1979449875 | 37950 | 38000 | 38000 | 37950 | 465 |
| 473 | 20250314 | 110300 | 1961797675 | 37950 | 38000 | 38050 | 37950 | 149 |
| 474 | 20250314 | 110200 | 1956130875 | 38000 | 38000 | 38000 | 37950 | 130 |
| 475 | 20250314 | 110100 | 1951193175 | 38000 | 38050 | 38100 | 38000 | 448 |
| 476 | 20250314 | 110000 | 1934151775 | 38050 | 37850 | 38050 | 37850 | 2937 |
| 477 | 20250314 | 105900 | 1822640975 | 37850 | 37800 | 37850 | 37800 | 727 |
| 478 | 20250314 | 105800 | 1795137225 | 37800 | 37700 | 37800 | 37700 | 62 |
| 479 | 20250314 | 105700 | 1792793775 | 37700 | 37800 | 37800 | 37700 | 347 |
| 480 | 20250314 | 105600 | 1779679175 | 37800 | 37650 | 37800 | 37650 | 552 |
| 481 | 20250314 | 105500 | 1758850575 | 37650 | 37650 | 37700 | 37600 | 143 |
| 482 | 20250314 | 105400 | 1753461325 | 37450 | 37700 | 37700 | 37450 | 360 |
| 483 | 20250314 | 105300 | 1739956825 | 37700 | 37750 | 37750 | 37650 | 70 |
| 484 | 20250314 | 105200 | 1737315925 | 37700 | 37750 | 37750 | 37700 | 255 |
| 485 | 20250314 | 105100 | 1727699775 | 37750 | 37750 | 37750 | 37700 | 86 |
| 486 | 20250314 | 105000 | 1724456375 | 37750 | 37700 | 37750 | 37700 | 68 |
| 487 | 20250314 | 104900 | 1721889875 | 37750 | 37750 | 37750 | 37750 | 84 |
| 488 | 20250314 | 104800 | 1718718875 | 37700 | 37650 | 37700 | 37650 | 966 |
| 489 | 20250314 | 104700 | 1682322175 | 37650 | 37550 | 37650 | 37500 | 121 |
| 490 | 20250314 | 104600 | 1677774675 | 37600 | 37500 | 37600 | 37500 | 209 |
| 491 | 20250314 | 104500 | 1669916875 | 37450 | 37600 | 37600 | 37450 | 122 |
| 492 | 20250314 | 104400 | 1665339575 | 37450 | 37600 | 37600 | 37450 | 246 |
| 493 | 20250314 | 104300 | 1656119425 | 37550 | 37600 | 37600 | 37550 | 75 |
| 494 | 20250314 | 104200 | 1653299875 | 37600 | 37600 | 37600 | 37550 | 74 |
| 495 | 20250314 | 104100 | 1650517525 | 37600 | 37600 | 37600 | 37600 | 60 |
| 496 | 20250314 | 104000 | 1648261525 | 37600 | 37600 | 37650 | 37600 | 88 |
| 497 | 20250314 | 103900 | 1644950925 | 37550 | 37500 | 37550 | 37500 | 449 |
| 498 | 20250314 | 103800 | 1628092775 | 37500 | 37450 | 37500 | 37450 | 31 |
| 499 | 20250314 | 103700 | 1626930325 | 37500 | 37500 | 37550 | 37500 | 128 |
| 500 | 20250314 | 103600 | 1622129125 | 37500 | 37650 | 37650 | 37500 | 121 |
| 501 | 20250314 | 103500 | 1617577975 | 37600 | 37600 | 37600 | 37600 | 89 |
| 502 | 20250314 | 103400 | 1614231575 | 37500 | 37500 | 37500 | 37350 | 353 |
| 503 | 20250314 | 103300 | 1601009225 | 37500 | 37500 | 37500 | 37500 | 7 |
| 504 | 20250314 | 103200 | 1600746725 | 37350 | 37450 | 37450 | 37300 | 680 |
| 505 | 20250314 | 103100 | 1575333825 | 37400 | 37450 | 37450 | 37400 | 298 |
| 506 | 20250314 | 103000 | 1564180725 | 37450 | 37500 | 37500 | 37450 | 43 |
| 507 | 20250314 | 102900 | 1562569775 | 37500 | 37500 | 37550 | 37450 | 326 |
| 508 | 20250314 | 102800 | 1550344675 | 37550 | 37550 | 37650 | 37450 | 749 |
| 509 | 20250314 | 102700 | 1522255125 | 37600 | 37550 | 37650 | 37550 | 209 |
| 510 | 20250314 | 102600 | 1514397025 | 37600 | 37800 | 37800 | 37600 | 960 |
| 511 | 20250314 | 102500 | 1478229575 | 37825 | 37900 | 37950 | 37800 | 350 |
| 512 | 20250314 | 102400 | 1464994950 | 37900 | 37950 | 37950 | 37900 | 183 |
| 513 | 20250314 | 102300 | 1458058550 | 37950 | 37850 | 37950 | 37800 | 1281 |
| 514 | 20250314 | 102200 | 1409486150 | 37900 | 37700 | 37900 | 37700 | 3073 |
| 515 | 20250314 | 102100 | 1293323900 | 37750 | 37700 | 37750 | 37700 | 1294 |
| 516 | 20250314 | 102000 | 1244504600 | 37700 | 37550 | 37700 | 37550 | 101 |
| 517 | 20250314 | 101900 | 1240701000 | 37550 | 37600 | 37700 | 37550 | 905 |
| 518 | 20250314 | 101800 | 1206649650 | 37550 | 37550 | 37550 | 37500 | 431 |
| 519 | 20250314 | 101700 | 1190475550 | 37550 | 37550 | 37600 | 37550 | 549 |
| 520 | 20250314 | 101600 | 1169858400 | 37550 | 37550 | 37550 | 37500 | 323 |
| 521 | 20250314 | 101500 | 1157734750 | 37550 | 37450 | 37550 | 37450 | 47 |
| 522 | 20250314 | 101400 | 1155972050 | 37500 | 37600 | 37600 | 37500 | 392 |
| 523 | 20250314 | 101300 | 1141269850 | 37600 | 37600 | 37650 | 37550 | 112 |
| 524 | 20250314 | 101200 | 1137060600 | 37600 | 37650 | 37700 | 37600 | 159 |
| 525 | 20250314 | 101100 | 1131072900 | 37700 | 37650 | 37700 | 37600 | 354 |
| 526 | 20250314 | 101000 | 1117740750 | 37700 | 37750 | 37750 | 37550 | 369 |
| 527 | 20250314 | 100900 | 1103811500 | 37750 | 37550 | 37800 | 37550 | 3065 |
| 528 | 20250314 | 100800 | 988393850 | 37550 | 37450 | 37550 | 37450 | 1052 |
| 529 | 20250314 | 100700 | 948969750 | 37450 | 37450 | 37500 | 37450 | 567 |
| 530 | 20250314 | 100600 | 927734100 | 37450 | 37400 | 37450 | 37350 | 362 |
| 531 | 20250314 | 100500 | 914197150 | 37350 | 37300 | 37350 | 37300 | 92 |
| 532 | 20250314 | 100400 | 910761200 | 37300 | 37300 | 37350 | 37300 | 101 |
| 533 | 20250314 | 100300 | 906991350 | 37300 | 37300 | 37350 | 37300 | 72 |
| 534 | 20250314 | 100200 | 904303350 | 37200 | 37400 | 37400 | 37150 | 164 |
| 535 | 20250314 | 100100 | 898175450 | 37400 | 37225 | 37400 | 37225 | 1239 |
| 536 | 20250314 | 100000 | 851955125 | 37200 | 37100 | 37200 | 37100 | 588 |
| 537 | 20250314 | 095900 | 830092625 | 37100 | 37150 | 37150 | 37100 | 81 |
| 538 | 20250314 | 095800 | 827085275 | 37150 | 37200 | 37200 | 37150 | 43 |
| 539 | 20250314 | 095700 | 825487225 | 37150 | 37050 | 37150 | 37050 | 557 |
| 540 | 20250314 | 095600 | 804845825 | 37000 | 37000 | 37000 | 37000 | 135 |
| 541 | 20250314 | 095500 | 799850825 | 36850 | 36950 | 36950 | 36850 | 100 |
| 542 | 20250314 | 095400 | 796159325 | 37000 | 36900 | 37000 | 36900 | 205 |
| 543 | 20250314 | 095300 | 788591775 | 36900 | 36850 | 36900 | 36800 | 125 |
| 544 | 20250314 | 095200 | 783987625 | 36850 | 36950 | 36950 | 36800 | 533 |
| 545 | 20250314 | 095100 | 764353025 | 37000 | 36950 | 37000 | 36950 | 7 |
| 546 | 20250314 | 095000 | 764094075 | 37000 | 37100 | 37100 | 37000 | 351 |
| 547 | 20250314 | 094900 | 751100075 | 37100 | 37100 | 37100 | 37050 | 107 |
| 548 | 20250314 | 094800 | 747130675 | 37100 | 37150 | 37150 | 37100 | 311 |
| 549 | 20250314 | 094700 | 735577175 | 37150 | 37150 | 37200 | 37150 | 98 |
| 550 | 20250314 | 094600 | 731935625 | 37200 | 37200 | 37200 | 37150 | 226 |
| 551 | 20250314 | 094500 | 723538975 | 37200 | 37200 | 37200 | 37200 | 31 |
| 552 | 20250314 | 094400 | 722385775 | 37200 | 37150 | 37300 | 37150 | 152 |
| 553 | 20250314 | 094300 | 716722275 | 37300 | 37350 | 37350 | 37300 | 492 |
| 554 | 20250314 | 094200 | 698364725 | 37350 | 37200 | 37350 | 37100 | 1185 |
| 555 | 20250314 | 094100 | 654196325 | 37200 | 37200 | 37200 | 37150 | 994 |
| 556 | 20250314 | 094000 | 617224525 | 37150 | 37000 | 37150 | 37000 | 566 |
| 557 | 20250314 | 093900 | 596234075 | 37050 | 36950 | 37050 | 36950 | 648 |
| 558 | 20250314 | 093800 | 572258675 | 36950 | 36950 | 36950 | 36900 | 184 |
| 559 | 20250314 | 093700 | 565464075 | 36950 | 36950 | 37100 | 36950 | 780 |
| 560 | 20250314 | 093600 | 536606025 | 37150 | 37000 | 37150 | 37000 | 436 |
| 561 | 20250314 | 093500 | 520431325 | 36950 | 36950 | 37050 | 36950 | 1096 |
| 562 | 20250314 | 093400 | 479894075 | 36950 | 36900 | 36950 | 36900 | 419 |
| 563 | 20250314 | 093300 | 464424525 | 36950 | 36900 | 36950 | 36900 | 94 |
| 564 | 20250314 | 093200 | 460952675 | 36950 | 36800 | 36950 | 36750 | 260 |
| 565 | 20250314 | 093100 | 451370325 | 36800 | 36800 | 36800 | 36700 | 254 |
| 566 | 20250314 | 093000 | 442023625 | 36800 | 36600 | 36800 | 36600 | 678 |
| 567 | 20250314 | 092900 | 417168625 | 36650 | 36550 | 36650 | 36550 | 142 |
| 568 | 20250314 | 092800 | 411978175 | 36550 | 36600 | 36600 | 36550 | 409 |
| 569 | 20250314 | 092700 | 397018675 | 36550 | 36550 | 36550 | 36550 | 51 |
| 570 | 20250314 | 092600 | 395154625 | 36500 | 36500 | 36550 | 36500 | 37 |
| 571 | 20250314 | 092500 | 393804075 | 36500 | 36450 | 36500 | 36450 | 21 |
| 572 | 20250314 | 092400 | 393037975 | 36450 | 36450 | 36450 | 36450 | 15 |
| 573 | 20250314 | 092300 | 392491225 | 36350 | 36400 | 36400 | 36350 | 104 |
| 574 | 20250314 | 092200 | 388706125 | 36450 | 36325 | 36450 | 36325 | 11 |
| 575 | 20250314 | 092100 | 388305750 | 36250 | 36350 | 36350 | 36250 | 308 |
| 576 | 20250314 | 092000 | 377132700 | 36200 | 36400 | 36400 | 36200 | 257 |
| 577 | 20250314 | 091900 | 367826750 | 36350 | 36300 | 36350 | 36250 | 596 |
| 578 | 20250314 | 091800 | 346185300 | 36350 | 36200 | 36350 | 36200 | 301 |
| 579 | 20250314 | 091700 | 335270050 | 36250 | 36200 | 36250 | 36200 | 62 |
| 580 | 20250314 | 091600 | 333025550 | 36100 | 36100 | 36100 | 36100 | 67 |
| 581 | 20250314 | 091500 | 330606850 | 36100 | 36300 | 36300 | 36100 | 575 |
| 582 | 20250314 | 091400 | 309781950 | 36300 | 36300 | 36300 | 36300 | 131 |
| 583 | 20250314 | 091300 | 305026650 | 36350 | 35950 | 36500 | 35900 | 537 |
| 584 | 20250314 | 091200 | 285663650 | 35900 | 36100 | 36150 | 35900 | 677 |
| 585 | 20250314 | 091100 | 261336850 | 36050 | 36000 | 36050 | 36000 | 149 |
| 586 | 20250314 | 091000 | 255970550 | 36000 | 36000 | 36000 | 35950 | 286 |
| 587 | 20250314 | 090900 | 245686850 | 36000 | 36150 | 36150 | 35900 | 157 |
| 588 | 20250314 | 090800 | 240028950 | 36150 | 35850 | 36150 | 35850 | 989 |
| 589 | 20250314 | 090700 | 204516500 | 35850 | 36150 | 36150 | 35850 | 1453 |
| 590 | 20250314 | 090600 | 152205600 | 36150 | 36350 | 36350 | 36150 | 941 |
| 591 | 20250314 | 090500 | 118160750 | 36350 | 36600 | 36600 | 36350 | 408 |
| 592 | 20250314 | 090400 | 103287800 | 36600 | 36500 | 36700 | 36400 | 482 |
| 593 | 20250314 | 090300 | 85681800 | 36500 | 36400 | 36650 | 36300 | 380 |
| 594 | 20250314 | 090200 | 71799100 | 36200 | 36050 | 36400 | 36050 | 360 |
| 595 | 20250314 | 090100 | 58767450 | 36050 | 36050 | 36050 | 36050 | 173 |
| 596 | 20250314 | 090000 | 52530800 | 36050 | 36300 | 36300 | 36000 | 1451 |