33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 191800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 8916 |
| 3 | 20250314 | 191700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20250314 | 191600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20250314 | 191500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20250314 | 191400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20250314 | 191300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20250314 | 191200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20250314 | 191100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20250314 | 191000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20250314 | 190900 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20250314 | 190800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20250314 | 190700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20250314 | 190600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20250314 | 190500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20250314 | 190400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20250314 | 190300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20250314 | 190200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20250314 | 190100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20250314 | 190000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20250314 | 185900 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20250314 | 185800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20250314 | 185700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20250314 | 185600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20250314 | 185500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20250314 | 185400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20250314 | 185300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20250314 | 185200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20250314 | 185100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20250314 | 185000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20250314 | 184900 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20250314 | 184800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 8916 |
| 33 | 20250314 | 184700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20250314 | 184600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20250314 | 184500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20250314 | 184400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20250314 | 184300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20250314 | 184200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20250314 | 184100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20250314 | 184000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20250314 | 183900 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20250314 | 183800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20250314 | 183700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20250314 | 183600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20250314 | 183500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20250314 | 183400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20250314 | 183300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20250314 | 183200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20250314 | 183100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20250314 | 183000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20250314 | 182900 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20250314 | 182800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20250314 | 182700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20250314 | 182600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20250314 | 182500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20250314 | 182400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20250314 | 182300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20250314 | 182200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20250314 | 182100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20250314 | 182000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20250314 | 181900 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20250314 | 181800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 8916 |
| 63 | 20250314 | 181700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20250314 | 181600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20250314 | 181500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20250314 | 181400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20250314 | 181300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20250314 | 181200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20250314 | 181100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20250314 | 181000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20250314 | 180900 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20250314 | 180800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20250314 | 180700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20250314 | 180600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20250314 | 180500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20250314 | 180400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20250314 | 180300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20250314 | 180200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20250314 | 180100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20250314 | 180000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20250314 | 175900 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20250314 | 175800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20250314 | 175700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20250314 | 175600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20250314 | 175500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20250314 | 175400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20250314 | 175300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20250314 | 175200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20250314 | 175100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20250314 | 175000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20250314 | 174900 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20250314 | 174800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 8916 |
| 93 | 20250314 | 174700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20250314 | 174600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20250314 | 174500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20250314 | 174400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20250314 | 174300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20250314 | 174200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20250314 | 174100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20250314 | 174000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20250314 | 173900 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20250314 | 173800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20250314 | 173700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20250314 | 173600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20250314 | 173500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20250314 | 173400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20250314 | 173300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20250314 | 173200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20250314 | 173100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20250314 | 173000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20250314 | 172900 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20250314 | 172800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20250314 | 172700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20250314 | 172600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20250314 | 172500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20250314 | 172400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20250314 | 172300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20250314 | 172200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20250314 | 172100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20250314 | 172000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20250314 | 171900 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20250314 | 171800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 8916 |
| 123 | 20250314 | 171700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20250314 | 171600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20250314 | 171500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20250314 | 171400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20250314 | 171300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20250314 | 171200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20250314 | 171100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20250314 | 171000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20250314 | 170900 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20250314 | 170800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20250314 | 170700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20250314 | 170600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20250314 | 170500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20250314 | 170400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20250314 | 170300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20250314 | 170200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20250314 | 170100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20250314 | 170000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20250314 | 165900 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20250314 | 165800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20250314 | 165700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20250314 | 165600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20250314 | 165500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20250314 | 165400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20250314 | 165300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20250314 | 165200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20250314 | 165100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20250314 | 165000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20250314 | 164900 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20250314 | 164800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 8916 |
| 153 | 20250314 | 164700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20250314 | 164600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20250314 | 164500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20250314 | 164400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20250314 | 164300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20250314 | 164200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20250314 | 164100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20250314 | 164000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20250314 | 163900 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20250314 | 163800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20250314 | 163700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20250314 | 163600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20250314 | 163500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20250314 | 163400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20250314 | 163300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20250314 | 163200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20250314 | 163100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20250314 | 163000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20250314 | 162900 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20250314 | 162800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20250314 | 162700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20250314 | 162600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20250314 | 162500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20250314 | 162400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20250314 | 162300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20250314 | 162200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20250314 | 162100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20250314 | 162000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20250314 | 161900 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20250314 | 161800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 8916 |
| 183 | 20250314 | 161700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20250314 | 161600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20250314 | 161500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20250314 | 161400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20250314 | 161300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20250314 | 161200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20250314 | 161100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20250314 | 161000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20250314 | 160900 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20250314 | 160800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20250314 | 160700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20250314 | 160600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20250314 | 160500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20250314 | 160400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20250314 | 160300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20250314 | 160200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20250314 | 160100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20250314 | 160000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20250314 | 155900 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20250314 | 155800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20250314 | 155700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20250314 | 155600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20250314 | 155500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20250314 | 155400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20250314 | 155300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20250314 | 155200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20250314 | 155100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20250314 | 155000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20250314 | 154900 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20250314 | 154800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 8916 |
| 213 | 20250314 | 154700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20250314 | 154600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20250314 | 154500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20250314 | 154400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20250314 | 154300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20250314 | 154200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20250314 | 154100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20250314 | 154000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20250314 | 153900 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 222 | 20250314 | 153800 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 223 | 20250314 | 153700 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 224 | 20250314 | 153600 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 225 | 20250314 | 153500 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 226 | 20250314 | 153400 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 227 | 20250314 | 153300 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 228 | 20250314 | 153200 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 229 | 20250314 | 153100 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 230 | 20250314 | 153000 | 16892615125 | 24750 | 24750 | 24750 | 24750 | 8916 |
| 231 | 20250314 | 152900 | 16671944125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 232 | 20250314 | 152800 | 16671944125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 233 | 20250314 | 152700 | 16671944125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 234 | 20250314 | 152600 | 16671944125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 235 | 20250314 | 152500 | 16671944125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 236 | 20250314 | 152400 | 16671944125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 237 | 20250314 | 152300 | 16671944125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 238 | 20250314 | 152200 | 16671944125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 239 | 20250314 | 152100 | 16671944125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 240 | 20250314 | 152000 | 16671944125 | 24750 | 24750 | 24750 | 24750 | 0 |
| 241 | 20250314 | 151900 | 16671944125 | 24750 | 24750 | 24800 | 24600 | 3550 |
| 242 | 20250314 | 151800 | 16584150425 | 24800 | 24700 | 24800 | 24650 | 2359 |
| 243 | 20250314 | 151700 | 16525790075 | 24700 | 24750 | 24800 | 24600 | 11376 |
| 244 | 20250314 | 151600 | 16244942525 | 24700 | 24800 | 24800 | 24700 | 1033 |
| 245 | 20250314 | 151500 | 16219379175 | 24800 | 24800 | 24800 | 24750 | 2757 |
| 246 | 20250314 | 151400 | 16151122975 | 24800 | 24750 | 24800 | 24750 | 1215 |
| 247 | 20250314 | 151300 | 16121034025 | 24750 | 24800 | 24800 | 24750 | 4870 |
| 248 | 20250314 | 151200 | 16000320875 | 24800 | 24900 | 24900 | 24800 | 4341 |
| 249 | 20250314 | 151100 | 15892386425 | 24850 | 24900 | 24900 | 24800 | 4798 |
| 250 | 20250314 | 151000 | 15773150025 | 24850 | 24850 | 24900 | 24850 | 2414 |
| 251 | 20250314 | 150900 | 15713060075 | 24850 | 24850 | 24950 | 24800 | 18954 |
| 252 | 20250314 | 150800 | 15240708725 | 24900 | 24600 | 24950 | 24600 | 20961 |
| 253 | 20250314 | 150700 | 14720962825 | 24600 | 24750 | 24800 | 24600 | 19272 |
| 254 | 20250314 | 150600 | 14244567500 | 24750 | 24550 | 24850 | 24500 | 42627 |
| 255 | 20250314 | 150500 | 13190960000 | 24500 | 24450 | 24550 | 24450 | 5972 |
| 256 | 20250314 | 150400 | 13044592875 | 24500 | 24450 | 24600 | 24450 | 11516 |
| 257 | 20250314 | 150300 | 12762052475 | 24450 | 24350 | 24500 | 24350 | 21538 |
| 258 | 20250314 | 150200 | 12235235425 | 24350 | 24350 | 24350 | 24300 | 166 |
| 259 | 20250314 | 150100 | 12231193425 | 24350 | 24300 | 24350 | 24300 | 530 |
| 260 | 20250314 | 150000 | 12218294925 | 24400 | 24350 | 24400 | 24300 | 2545 |
| 261 | 20250314 | 145900 | 12156333775 | 24300 | 24300 | 24400 | 24300 | 3609 |
| 262 | 20250314 | 145800 | 12068510175 | 24300 | 24350 | 24350 | 24300 | 295 |
| 263 | 20250314 | 145700 | 12061327125 | 24350 | 24350 | 24350 | 24300 | 405 |
| 264 | 20250314 | 145600 | 12051470175 | 24350 | 24350 | 24350 | 24300 | 439 |
| 265 | 20250314 | 145500 | 12040789875 | 24350 | 24400 | 24400 | 24350 | 851 |
| 266 | 20250314 | 145400 | 12020067775 | 24350 | 24350 | 24400 | 24350 | 653 |
| 267 | 20250314 | 145300 | 12004165275 | 24300 | 24300 | 24350 | 24300 | 770 |
| 268 | 20250314 | 145200 | 11985419625 | 24300 | 24350 | 24350 | 24300 | 367 |
| 269 | 20250314 | 145100 | 11976486425 | 24350 | 24350 | 24350 | 24300 | 385 |
| 270 | 20250314 | 145000 | 11967112925 | 24350 | 24400 | 24400 | 24300 | 2134 |
| 271 | 20250314 | 144900 | 11915147425 | 24400 | 24350 | 24400 | 24350 | 672 |
| 272 | 20250314 | 144800 | 11898753125 | 24400 | 24400 | 24400 | 24350 | 1175 |
| 273 | 20250314 | 144700 | 11870086675 | 24400 | 24400 | 24400 | 24350 | 429 |
| 274 | 20250314 | 144600 | 11859627475 | 24350 | 24400 | 24400 | 24350 | 505 |
| 275 | 20250314 | 144500 | 11847324075 | 24400 | 24400 | 24400 | 24350 | 517 |
| 276 | 20250314 | 144400 | 11834720375 | 24350 | 24400 | 24400 | 24350 | 1320 |
| 277 | 20250314 | 144300 | 11802565325 | 24350 | 24350 | 24400 | 24350 | 310 |
| 278 | 20250314 | 144200 | 11795005025 | 24400 | 24350 | 24400 | 24350 | 229 |
| 279 | 20250314 | 144100 | 11789422475 | 24400 | 24400 | 24400 | 24350 | 88 |
| 280 | 20250314 | 144000 | 11787276525 | 24350 | 24400 | 24450 | 24350 | 6859 |
| 281 | 20250314 | 143900 | 11619891175 | 24450 | 24400 | 24450 | 24350 | 3773 |
| 282 | 20250314 | 143800 | 11527822275 | 24400 | 24375 | 24400 | 24350 | 311 |
| 283 | 20250314 | 143700 | 11520242725 | 24350 | 24400 | 24400 | 24350 | 733 |
| 284 | 20250314 | 143600 | 11502385050 | 24400 | 24400 | 24400 | 24350 | 883 |
| 285 | 20250314 | 143500 | 11480868850 | 24350 | 24375 | 24400 | 24350 | 611 |
| 286 | 20250314 | 143400 | 11465973750 | 24350 | 24400 | 24400 | 24350 | 530 |
| 287 | 20250314 | 143300 | 11453055900 | 24400 | 24450 | 24450 | 24350 | 3273 |
| 288 | 20250314 | 143200 | 11373183800 | 24450 | 24400 | 24450 | 24400 | 289 |
| 289 | 20250314 | 143100 | 11366120300 | 24450 | 24450 | 24450 | 24400 | 674 |
| 290 | 20250314 | 143000 | 11349643350 | 24450 | 24450 | 24450 | 24400 | 289 |
| 291 | 20250314 | 142900 | 11342577400 | 24450 | 24450 | 24450 | 24400 | 227 |
| 292 | 20250314 | 142800 | 11337029800 | 24400 | 24450 | 24500 | 24400 | 3787 |
| 293 | 20250314 | 142700 | 11244550125 | 24450 | 24450 | 24450 | 24400 | 285 |
| 294 | 20250314 | 142600 | 11237582525 | 24450 | 24450 | 24450 | 24400 | 2353 |
| 295 | 20250314 | 142500 | 11180052525 | 24450 | 24425 | 24450 | 24400 | 1787 |
| 296 | 20250314 | 142400 | 11136400975 | 24450 | 24450 | 24450 | 24400 | 1391 |
| 297 | 20250314 | 142300 | 11102394825 | 24450 | 24450 | 24450 | 24400 | 709 |
| 298 | 20250314 | 142200 | 11085060525 | 24400 | 24400 | 24450 | 24400 | 1014 |
| 299 | 20250314 | 142100 | 11060271275 | 24400 | 24375 | 24425 | 24350 | 5541 |
| 300 | 20250314 | 142000 | 10925066950 | 24375 | 24375 | 24400 | 24375 | 300 |
| 301 | 20250314 | 141900 | 10917749100 | 24400 | 24400 | 24400 | 24375 | 539 |
| 302 | 20250314 | 141800 | 10904598325 | 24400 | 24400 | 24400 | 24375 | 494 |
| 303 | 20250314 | 141700 | 10892545400 | 24400 | 24400 | 24400 | 24375 | 359 |
| 304 | 20250314 | 141600 | 10883786700 | 24400 | 24375 | 24400 | 24375 | 1378 |
| 305 | 20250314 | 141500 | 10850167875 | 24400 | 24400 | 24400 | 24375 | 400 |
| 306 | 20250314 | 141400 | 10840409300 | 24400 | 24350 | 24400 | 24350 | 338 |
| 307 | 20250314 | 141300 | 10832163650 | 24400 | 24350 | 24400 | 24350 | 623 |
| 308 | 20250314 | 141200 | 10816974400 | 24400 | 24400 | 24400 | 24350 | 300 |
| 309 | 20250314 | 141100 | 10809655650 | 24400 | 24350 | 24400 | 24350 | 712 |
| 310 | 20250314 | 141000 | 10792286100 | 24350 | 24400 | 24400 | 24350 | 573 |
| 311 | 20250314 | 140900 | 10778307100 | 24400 | 24400 | 24400 | 24350 | 2587 |
| 312 | 20250314 | 140800 | 10715186150 | 24350 | 24350 | 24400 | 24350 | 205 |
| 313 | 20250314 | 140700 | 10710186150 | 24400 | 24350 | 24400 | 24350 | 1341 |
| 314 | 20250314 | 140600 | 10677505000 | 24350 | 24300 | 24350 | 24300 | 451 |
| 315 | 20250314 | 140500 | 10666527000 | 24300 | 24400 | 24400 | 24300 | 6303 |
| 316 | 20250314 | 140400 | 10513012900 | 24400 | 24400 | 24400 | 24350 | 2829 |
| 317 | 20250314 | 140300 | 10443987625 | 24400 | 24350 | 24400 | 24350 | 3710 |
| 318 | 20250314 | 140200 | 10353634825 | 24300 | 24300 | 24350 | 24300 | 1151 |
| 319 | 20250314 | 140100 | 10325663575 | 24300 | 24300 | 24350 | 24250 | 352 |
| 320 | 20250314 | 140000 | 10317111875 | 24300 | 24350 | 24350 | 24250 | 515 |
| 321 | 20250314 | 135900 | 10304595725 | 24300 | 24300 | 24350 | 24250 | 647 |
| 322 | 20250314 | 135800 | 10288874725 | 24300 | 24250 | 24300 | 24250 | 508 |
| 323 | 20250314 | 135700 | 10276541425 | 24300 | 24250 | 24300 | 24250 | 193 |
| 324 | 20250314 | 135600 | 10271854825 | 24300 | 24300 | 24300 | 24250 | 1841 |
| 325 | 20250314 | 135500 | 10227122475 | 24300 | 24250 | 24300 | 24250 | 351 |
| 326 | 20250314 | 135400 | 10218599475 | 24250 | 24250 | 24300 | 24200 | 4697 |
| 327 | 20250314 | 135300 | 10104708275 | 24300 | 24250 | 24300 | 24250 | 278 |
| 328 | 20250314 | 135200 | 10097954725 | 24250 | 24300 | 24350 | 24250 | 3289 |
| 329 | 20250314 | 135100 | 10018030275 | 24350 | 24350 | 24350 | 24300 | 5239 |
| 330 | 20250314 | 135000 | 9890517575 | 24350 | 24300 | 24350 | 24250 | 1858 |
| 331 | 20250314 | 134900 | 9845369175 | 24300 | 24150 | 24400 | 24150 | 26775 |
| 332 | 20250314 | 134800 | 9194479625 | 24150 | 24200 | 24200 | 24150 | 985 |
| 333 | 20250314 | 134700 | 9170648325 | 24150 | 24200 | 24200 | 24100 | 6091 |
| 334 | 20250314 | 134600 | 9023519275 | 24150 | 24100 | 24200 | 24100 | 3564 |
| 335 | 20250314 | 134500 | 8937513175 | 24100 | 24000 | 24100 | 23950 | 5379 |
| 336 | 20250314 | 134400 | 8808217575 | 24000 | 24000 | 24000 | 23950 | 609 |
| 337 | 20250314 | 134300 | 8793602325 | 24000 | 23900 | 24000 | 23900 | 2751 |
| 338 | 20250314 | 134200 | 8727722825 | 23950 | 23900 | 23950 | 23900 | 1798 |
| 339 | 20250314 | 134100 | 8684745275 | 23900 | 23950 | 23950 | 23900 | 61 |
| 340 | 20250314 | 134000 | 8683286275 | 23950 | 23950 | 23950 | 23900 | 2178 |
| 341 | 20250314 | 133900 | 8631219175 | 23950 | 23950 | 23950 | 23900 | 560 |
| 342 | 20250314 | 133800 | 8617828725 | 23900 | 23900 | 23950 | 23900 | 512 |
| 343 | 20250314 | 133700 | 8605590975 | 23950 | 23950 | 23950 | 23900 | 155 |
| 344 | 20250314 | 133600 | 8601878825 | 23950 | 23950 | 23950 | 23900 | 133 |
| 345 | 20250314 | 133500 | 8598694075 | 23950 | 23900 | 23950 | 23900 | 158 |
| 346 | 20250314 | 133400 | 8594911125 | 23950 | 23900 | 23950 | 23900 | 39 |
| 347 | 20250314 | 133300 | 8593978125 | 23950 | 23900 | 23950 | 23900 | 245 |
| 348 | 20250314 | 133200 | 8588112475 | 23900 | 23950 | 23950 | 23900 | 302 |
| 349 | 20250314 | 133100 | 8580880775 | 23950 | 23950 | 24000 | 23900 | 1772 |
| 350 | 20250314 | 133000 | 8538445025 | 24000 | 24000 | 24000 | 23950 | 98 |
| 351 | 20250314 | 132900 | 8536094875 | 24000 | 23950 | 24000 | 23950 | 167 |
| 352 | 20250314 | 132800 | 8532087675 | 24000 | 24000 | 24000 | 23950 | 66 |
| 353 | 20250314 | 132700 | 8530503725 | 23950 | 24000 | 24000 | 23950 | 185 |
| 354 | 20250314 | 132600 | 8526066975 | 23950 | 24000 | 24000 | 23950 | 101 |
| 355 | 20250314 | 132500 | 8523644925 | 23950 | 23950 | 24000 | 23950 | 350 |
| 356 | 20250314 | 132400 | 8515245675 | 24000 | 24000 | 24000 | 23950 | 17 |
| 357 | 20250314 | 132300 | 8514838325 | 24000 | 24000 | 24000 | 23950 | 70 |
| 358 | 20250314 | 132200 | 8513158475 | 24000 | 24000 | 24000 | 23950 | 84 |
| 359 | 20250314 | 132100 | 8511143725 | 23950 | 23950 | 24000 | 23950 | 296 |
| 360 | 20250314 | 132000 | 8504047475 | 23950 | 24000 | 24000 | 23950 | 218 |
| 361 | 20250314 | 131900 | 8498816175 | 24000 | 23950 | 24000 | 23950 | 161 |
| 362 | 20250314 | 131800 | 8494957175 | 23950 | 24000 | 24000 | 23950 | 126 |
| 363 | 20250314 | 131700 | 8491936025 | 24000 | 24000 | 24000 | 23950 | 109 |
| 364 | 20250314 | 131600 | 8489321050 | 23975 | 23950 | 24000 | 23950 | 84 |
| 365 | 20250314 | 131500 | 8487305175 | 23950 | 23950 | 24000 | 23950 | 480 |
| 366 | 20250314 | 131400 | 8475788525 | 24000 | 24000 | 24000 | 23950 | 122 |
| 367 | 20250314 | 131300 | 8472860625 | 24000 | 23950 | 24000 | 23950 | 4 |
| 368 | 20250314 | 131200 | 8472764725 | 24000 | 24000 | 24000 | 23950 | 382 |
| 369 | 20250314 | 131100 | 8463606325 | 23950 | 23950 | 24000 | 23950 | 23 |
| 370 | 20250314 | 131000 | 8463054525 | 24000 | 24000 | 24000 | 23950 | 369 |
| 371 | 20250314 | 130900 | 8454206625 | 24000 | 24000 | 24000 | 23950 | 28 |
| 372 | 20250314 | 130800 | 8453535125 | 23950 | 23950 | 24000 | 23950 | 1190 |
| 373 | 20250314 | 130700 | 8425028975 | 24000 | 23950 | 24000 | 23950 | 71 |
| 374 | 20250314 | 130600 | 8423325675 | 24000 | 23950 | 24000 | 23950 | 275 |
| 375 | 20250314 | 130500 | 8416727775 | 24000 | 23950 | 24000 | 23950 | 121 |
| 376 | 20250314 | 130400 | 8413825075 | 24000 | 24000 | 24000 | 23950 | 112 |
| 377 | 20250314 | 130300 | 8411137275 | 24000 | 23950 | 24000 | 23950 | 53 |
| 378 | 20250314 | 130200 | 8409867075 | 24000 | 24050 | 24050 | 23950 | 1003 |
| 379 | 20250314 | 130100 | 8385797575 | 24050 | 24000 | 24050 | 24000 | 469 |
| 380 | 20250314 | 130000 | 8374540625 | 24050 | 24000 | 24050 | 24000 | 262 |
| 381 | 20250314 | 125900 | 8368245425 | 24000 | 24050 | 24050 | 24000 | 394 |
| 382 | 20250314 | 125800 | 8358780025 | 24050 | 24050 | 24050 | 24000 | 253 |
| 383 | 20250314 | 125700 | 8352695475 | 24050 | 24050 | 24050 | 24000 | 194 |
| 384 | 20250314 | 125600 | 8348032875 | 24050 | 24050 | 24050 | 24000 | 274 |
| 385 | 20250314 | 125500 | 8341455675 | 24050 | 24000 | 24050 | 24000 | 160 |
| 386 | 20250314 | 125400 | 8337609475 | 24050 | 24000 | 24050 | 24000 | 123 |
| 387 | 20250314 | 125300 | 8334653325 | 24050 | 24050 | 24050 | 24000 | 183 |
| 388 | 20250314 | 125200 | 8330252275 | 24000 | 24050 | 24050 | 24000 | 77 |
| 389 | 20250314 | 125100 | 8328401125 | 24050 | 24050 | 24050 | 24050 | 88 |
| 390 | 20250314 | 125000 | 8326284725 | 24050 | 24000 | 24050 | 24000 | 45 |
| 391 | 20250314 | 124900 | 8325202525 | 24000 | 24050 | 24050 | 24000 | 150 |
| 392 | 20250314 | 124800 | 8321595675 | 24000 | 24050 | 24050 | 24000 | 389 |
| 393 | 20250314 | 124700 | 8312259375 | 24050 | 24025 | 24050 | 24000 | 350 |
| 394 | 20250314 | 124600 | 8303845600 | 24000 | 24000 | 24050 | 24000 | 177 |
| 395 | 20250314 | 124500 | 8299597350 | 24000 | 24050 | 24050 | 24000 | 741 |
| 396 | 20250314 | 124400 | 8281778700 | 24000 | 24000 | 24050 | 24000 | 700 |
| 397 | 20250314 | 124300 | 8264976550 | 24050 | 24050 | 24050 | 24000 | 371 |
| 398 | 20250314 | 124200 | 8256059150 | 24050 | 24050 | 24050 | 24000 | 519 |
| 399 | 20250314 | 124100 | 8243596950 | 24050 | 24000 | 24050 | 24000 | 103 |
| 400 | 20250314 | 124000 | 8241119850 | 24050 | 24000 | 24050 | 24000 | 191 |
| 401 | 20250314 | 123900 | 8236526400 | 24000 | 24000 | 24000 | 24000 | 70 |
| 402 | 20250314 | 123800 | 8234846400 | 24000 | 24000 | 24050 | 23950 | 2942 |
| 403 | 20250314 | 123700 | 8164286350 | 24050 | 24000 | 24050 | 24000 | 63 |
| 404 | 20250314 | 123600 | 8162771850 | 24050 | 24050 | 24050 | 24000 | 113 |
| 405 | 20250314 | 123500 | 8160054250 | 24000 | 24000 | 24050 | 24000 | 275 |
| 406 | 20250314 | 123400 | 8153452200 | 24000 | 24000 | 24050 | 24000 | 116 |
| 407 | 20250314 | 123300 | 8150665850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 408 | 20250314 | 123200 | 8150665850 | 24050 | 24000 | 24050 | 24000 | 170 |
| 409 | 20250314 | 123100 | 8146578300 | 24000 | 24000 | 24050 | 24000 | 178 |
| 410 | 20250314 | 123000 | 8142299150 | 24050 | 24050 | 24050 | 24050 | 503 |
| 411 | 20250314 | 122900 | 8130202000 | 24000 | 24050 | 24050 | 24000 | 30 |
| 412 | 20250314 | 122800 | 8129481150 | 24050 | 24000 | 24050 | 24000 | 1481 |
| 413 | 20250314 | 122700 | 8093929150 | 24000 | 24000 | 24050 | 24000 | 112 |
| 414 | 20250314 | 122600 | 8091238300 | 24050 | 24050 | 24050 | 24050 | 119 |
| 415 | 20250314 | 122500 | 8088376350 | 24000 | 24000 | 24050 | 24000 | 713 |
| 416 | 20250314 | 122400 | 8071242000 | 24050 | 24000 | 24050 | 24000 | 138 |
| 417 | 20250314 | 122300 | 8067923825 | 24000 | 24150 | 24150 | 24000 | 3040 |
| 418 | 20250314 | 122200 | 7994678725 | 24150 | 24150 | 24150 | 24100 | 248 |
| 419 | 20250314 | 122100 | 7988691325 | 24150 | 24150 | 24150 | 24150 | 128 |
| 420 | 20250314 | 122000 | 7985600125 | 24150 | 24150 | 24150 | 24100 | 282 |
| 421 | 20250314 | 121900 | 7978795375 | 24100 | 24100 | 24100 | 24050 | 662 |
| 422 | 20250314 | 121800 | 7962843375 | 24100 | 24100 | 24100 | 24100 | 23 |
| 423 | 20250314 | 121700 | 7962289075 | 24100 | 24050 | 24100 | 24050 | 314 |
| 424 | 20250314 | 121600 | 7954726925 | 24000 | 24050 | 24050 | 24000 | 2090 |
| 425 | 20250314 | 121500 | 7904462975 | 24050 | 24050 | 24050 | 24000 | 143 |
| 426 | 20250314 | 121400 | 7901025275 | 24050 | 24050 | 24050 | 24000 | 55 |
| 427 | 20250314 | 121300 | 7899703125 | 24050 | 24050 | 24050 | 24000 | 154 |
| 428 | 20250314 | 121200 | 7895999475 | 24000 | 24000 | 24050 | 24000 | 84 |
| 429 | 20250314 | 121100 | 7893979975 | 24050 | 24050 | 24050 | 24050 | 151 |
| 430 | 20250314 | 121000 | 7890348425 | 24050 | 24050 | 24050 | 24000 | 108 |
| 431 | 20250314 | 120900 | 7887751075 | 24050 | 24000 | 24050 | 24000 | 153 |
| 432 | 20250314 | 120800 | 7884073625 | 24050 | 24050 | 24050 | 24050 | 74 |
| 433 | 20250314 | 120700 | 7882293925 | 24050 | 24050 | 24050 | 24050 | 163 |
| 434 | 20250314 | 120600 | 7878373775 | 24000 | 24000 | 24050 | 24000 | 25 |
| 435 | 20250314 | 120500 | 7877773225 | 24000 | 24050 | 24050 | 24000 | 258 |
| 436 | 20250314 | 120400 | 7871570075 | 24000 | 24000 | 24050 | 24000 | 2063 |
| 437 | 20250314 | 120300 | 7821958075 | 24050 | 24000 | 24050 | 24000 | 83 |
| 438 | 20250314 | 120200 | 7819962075 | 24050 | 24050 | 24050 | 24000 | 485 |
| 439 | 20250314 | 120100 | 7808302025 | 24000 | 23950 | 24000 | 23950 | 144 |
| 440 | 20250314 | 120000 | 7804846175 | 23950 | 24000 | 24000 | 23950 | 197 |
| 441 | 20250314 | 115900 | 7800119625 | 24000 | 24000 | 24000 | 24000 | 23 |
| 442 | 20250314 | 115800 | 7799567625 | 24000 | 24000 | 24050 | 24000 | 860 |
| 443 | 20250314 | 115700 | 7778922525 | 24050 | 24000 | 24050 | 24000 | 44 |
| 444 | 20250314 | 115600 | 7777864475 | 24000 | 24050 | 24050 | 24000 | 144 |
| 445 | 20250314 | 115500 | 7774401975 | 24000 | 24050 | 24050 | 24000 | 1278 |
| 446 | 20250314 | 115400 | 7743727975 | 24000 | 24050 | 24050 | 24000 | 292 |
| 447 | 20250314 | 115300 | 7736708875 | 24000 | 24150 | 24150 | 24000 | 2456 |
| 448 | 20250314 | 115200 | 7677606875 | 24150 | 24150 | 24150 | 24100 | 255 |
| 449 | 20250314 | 115100 | 7671449675 | 24100 | 24150 | 24150 | 24100 | 27 |
| 450 | 20250314 | 115000 | 7670798325 | 24150 | 24150 | 24150 | 24100 | 187 |
| 451 | 20250314 | 114900 | 7666284825 | 24150 | 24100 | 24150 | 24100 | 15 |
| 452 | 20250314 | 114800 | 7665923225 | 24150 | 24150 | 24150 | 24100 | 159 |
| 453 | 20250314 | 114700 | 7662085075 | 24100 | 24125 | 24150 | 24100 | 173 |
| 454 | 20250314 | 114600 | 7657912600 | 24100 | 24100 | 24150 | 24100 | 183 |
| 455 | 20250314 | 114500 | 7653495450 | 24100 | 24150 | 24150 | 24050 | 1368 |
| 456 | 20250314 | 114400 | 7620526350 | 24100 | 24150 | 24150 | 24100 | 675 |
| 457 | 20250314 | 114300 | 7604225750 | 24150 | 24150 | 24150 | 24100 | 192 |
| 458 | 20250314 | 114200 | 7599594000 | 24150 | 24150 | 24150 | 24100 | 537 |
| 459 | 20250314 | 114100 | 7586625500 | 24100 | 24150 | 24150 | 24100 | 82 |
| 460 | 20250314 | 114000 | 7584646900 | 24150 | 24150 | 24150 | 24100 | 375 |
| 461 | 20250314 | 113900 | 7575591700 | 24100 | 24100 | 24150 | 24050 | 56 |
| 462 | 20250314 | 113800 | 7574242550 | 24100 | 24100 | 24100 | 24100 | 29 |
| 463 | 20250314 | 113700 | 7573543650 | 24050 | 24100 | 24100 | 24050 | 354 |
| 464 | 20250314 | 113600 | 7565013800 | 24050 | 24050 | 24050 | 24050 | 134 |
| 465 | 20250314 | 113500 | 7561791100 | 24050 | 24100 | 24100 | 24050 | 331 |
| 466 | 20250314 | 113400 | 7553815400 | 24050 | 24075 | 24100 | 24050 | 52 |
| 467 | 20250314 | 113300 | 7552564175 | 24100 | 24050 | 24100 | 24000 | 2017 |
| 468 | 20250314 | 113200 | 7503971525 | 24050 | 24050 | 24050 | 24000 | 212 |
| 469 | 20250314 | 113100 | 7498872975 | 24050 | 24000 | 24050 | 24000 | 264 |
| 470 | 20250314 | 113000 | 7492524625 | 24000 | 23950 | 24000 | 23950 | 1771 |
| 471 | 20250314 | 112900 | 7450021725 | 24000 | 23950 | 24000 | 23950 | 424 |
| 472 | 20250314 | 112800 | 7439857775 | 23950 | 23975 | 24000 | 23950 | 348 |
| 473 | 20250314 | 112700 | 7431514800 | 23950 | 23950 | 24000 | 23950 | 273 |
| 474 | 20250314 | 112600 | 7424972050 | 23950 | 23950 | 23950 | 23950 | 319 |
| 475 | 20250314 | 112500 | 7417332000 | 23950 | 23900 | 23950 | 23900 | 1127 |
| 476 | 20250314 | 112400 | 7390348650 | 23900 | 23900 | 23950 | 23850 | 285 |
| 477 | 20250314 | 112300 | 7383536200 | 23850 | 23850 | 23900 | 23850 | 2430 |
| 478 | 20250314 | 112200 | 7325464100 | 23850 | 23850 | 23900 | 23850 | 301 |
| 479 | 20250314 | 112100 | 7318279850 | 23850 | 23850 | 23900 | 23850 | 292 |
| 480 | 20250314 | 112000 | 7311313750 | 23850 | 23900 | 23900 | 23850 | 296 |
| 481 | 20250314 | 111900 | 7304249300 | 23900 | 23850 | 23900 | 23850 | 279 |
| 482 | 20250314 | 111800 | 7297590500 | 23850 | 23900 | 23900 | 23850 | 473 |
| 483 | 20250314 | 111700 | 7286287500 | 23900 | 23900 | 23950 | 23850 | 270 |
| 484 | 20250314 | 111600 | 7279834300 | 23900 | 23900 | 23900 | 23850 | 461 |
| 485 | 20250314 | 111500 | 7268825150 | 23900 | 23850 | 23900 | 23850 | 843 |
| 486 | 20250314 | 111400 | 7248688300 | 23900 | 23900 | 23950 | 23850 | 2869 |
| 487 | 20250314 | 111300 | 7180123050 | 23900 | 23950 | 23950 | 23900 | 798 |
| 488 | 20250314 | 111200 | 7161048350 | 23900 | 23900 | 23950 | 23900 | 803 |
| 489 | 20250314 | 111100 | 7141846450 | 23900 | 23900 | 23950 | 23900 | 300 |
| 490 | 20250314 | 111000 | 7134672500 | 23900 | 23950 | 23950 | 23900 | 4626 |
| 491 | 20250314 | 110900 | 7023902600 | 23950 | 23950 | 24000 | 23900 | 975 |
| 492 | 20250314 | 110800 | 7000547750 | 23900 | 23900 | 23950 | 23900 | 974 |
| 493 | 20250314 | 110700 | 6977265450 | 23900 | 23950 | 23950 | 23900 | 249 |
| 494 | 20250314 | 110600 | 6971311700 | 23900 | 23900 | 23950 | 23900 | 397 |
| 495 | 20250314 | 110500 | 6961813550 | 23950 | 23900 | 23950 | 23900 | 1264 |
| 496 | 20250314 | 110400 | 6931600450 | 23900 | 23950 | 24000 | 23900 | 511 |
| 497 | 20250314 | 110300 | 6919357150 | 23950 | 23950 | 23950 | 23950 | 284 |
| 498 | 20250314 | 110200 | 6912555350 | 23950 | 23950 | 24000 | 23950 | 305 |
| 499 | 20250314 | 110100 | 6905244100 | 23950 | 24000 | 24000 | 23950 | 244 |
| 500 | 20250314 | 110000 | 6899394400 | 24000 | 23900 | 24000 | 23850 | 3591 |
| 501 | 20250314 | 105900 | 6813440600 | 23950 | 23950 | 23950 | 23900 | 438 |
| 502 | 20250314 | 105800 | 6802960550 | 23900 | 23900 | 23900 | 23850 | 1083 |
| 503 | 20250314 | 105700 | 6777077150 | 23900 | 23900 | 23950 | 23800 | 1032 |
| 504 | 20250314 | 105600 | 6752436850 | 23850 | 23900 | 23900 | 23850 | 3083 |
| 505 | 20250314 | 105500 | 6678892750 | 23900 | 23900 | 23950 | 23900 | 691 |
| 506 | 20250314 | 105400 | 6662373250 | 23900 | 23900 | 23950 | 23900 | 329 |
| 507 | 20250314 | 105300 | 6654505700 | 23950 | 23850 | 23950 | 23850 | 855 |
| 508 | 20250314 | 105200 | 6634070150 | 23850 | 23850 | 23900 | 23850 | 302 |
| 509 | 20250314 | 105100 | 6626865250 | 23850 | 23850 | 23900 | 23850 | 1495 |
| 510 | 20250314 | 105000 | 6591203425 | 23850 | 23900 | 23900 | 23850 | 432 |
| 511 | 20250314 | 104900 | 6580885425 | 23950 | 23900 | 23950 | 23900 | 1218 |
| 512 | 20250314 | 104800 | 6551767075 | 23900 | 23900 | 23900 | 23900 | 976 |
| 513 | 20250314 | 104700 | 6528440675 | 23900 | 23950 | 24000 | 23900 | 2447 |
| 514 | 20250314 | 104600 | 6469839525 | 23950 | 23950 | 24050 | 23950 | 2200 |
| 515 | 20250314 | 104500 | 6417044125 | 24000 | 24000 | 24000 | 23950 | 2103 |
| 516 | 20250314 | 104400 | 6366580725 | 24050 | 24100 | 24100 | 24000 | 1269 |
| 517 | 20250314 | 104300 | 6336065475 | 24050 | 24050 | 24100 | 24050 | 254 |
| 518 | 20250314 | 104200 | 6329955525 | 24050 | 24050 | 24100 | 24050 | 385 |
| 519 | 20250314 | 104100 | 6320688825 | 24100 | 24100 | 24100 | 24050 | 253 |
| 520 | 20250314 | 104000 | 6314594675 | 24100 | 24150 | 24150 | 24050 | 1694 |
| 521 | 20250314 | 103900 | 6273767125 | 24150 | 24150 | 24150 | 24050 | 4838 |
| 522 | 20250314 | 103800 | 6157007075 | 24150 | 24000 | 24150 | 24000 | 2746 |
| 523 | 20250314 | 103700 | 6090853975 | 24000 | 24000 | 24000 | 24000 | 305 |
| 524 | 20250314 | 103600 | 6083533975 | 24000 | 24000 | 24000 | 23950 | 309 |
| 525 | 20250314 | 103500 | 6076118300 | 24000 | 23950 | 24000 | 23950 | 2982 |
| 526 | 20250314 | 103400 | 6004664800 | 23950 | 23950 | 23950 | 23900 | 1270 |
| 527 | 20250314 | 103300 | 5974304600 | 23900 | 23850 | 23900 | 23850 | 1019 |
| 528 | 20250314 | 103200 | 5949950600 | 23850 | 23900 | 23900 | 23850 | 2008 |
| 529 | 20250314 | 103100 | 5901961950 | 23900 | 23900 | 23950 | 23850 | 56 |
| 530 | 20250314 | 103000 | 5900621900 | 23900 | 23900 | 23900 | 23850 | 4804 |
| 531 | 20250314 | 102900 | 5785810200 | 23900 | 23950 | 23950 | 23900 | 546 |
| 532 | 20250314 | 102800 | 5772735450 | 23900 | 23950 | 24000 | 23900 | 3720 |
| 533 | 20250314 | 102700 | 5683650900 | 23950 | 23950 | 23950 | 23900 | 86 |
| 534 | 20250314 | 102600 | 5681591450 | 23950 | 23850 | 23950 | 23850 | 1294 |
| 535 | 20250314 | 102500 | 5650653400 | 23850 | 23900 | 23900 | 23850 | 2245 |
| 536 | 20250314 | 102400 | 5597095200 | 23900 | 23950 | 23950 | 23850 | 1308 |
| 537 | 20250314 | 102300 | 5565834525 | 23950 | 23900 | 23950 | 23900 | 1452 |
| 538 | 20250314 | 102200 | 5531129625 | 23950 | 23950 | 24000 | 23900 | 1741 |
| 539 | 20250314 | 102100 | 5489440800 | 23950 | 24000 | 24000 | 23950 | 68 |
| 540 | 20250314 | 102000 | 5487812150 | 24050 | 24000 | 24050 | 23950 | 3018 |
| 541 | 20250314 | 101900 | 5415375000 | 23950 | 24000 | 24000 | 23950 | 186 |
| 542 | 20250314 | 101800 | 5410913650 | 23950 | 23950 | 23950 | 23950 | 2318 |
| 543 | 20250314 | 101700 | 5355397550 | 23950 | 24000 | 24000 | 23950 | 612 |
| 544 | 20250314 | 101600 | 5340713200 | 24000 | 24000 | 24000 | 24000 | 307 |
| 545 | 20250314 | 101500 | 5333345200 | 24000 | 24000 | 24000 | 23950 | 1618 |
| 546 | 20250314 | 101400 | 5294529700 | 24000 | 23900 | 24000 | 23900 | 1841 |
| 547 | 20250314 | 101300 | 5250443450 | 23950 | 23950 | 24000 | 23900 | 1991 |
| 548 | 20250314 | 101200 | 5202760800 | 24000 | 24000 | 24000 | 24000 | 160 |
| 549 | 20250314 | 101100 | 5198920800 | 23950 | 24000 | 24000 | 23950 | 136 |
| 550 | 20250314 | 101000 | 5195657075 | 23900 | 23900 | 23900 | 23900 | 281 |
| 551 | 20250314 | 100900 | 5188941175 | 23900 | 24000 | 24000 | 23900 | 1685 |
| 552 | 20250314 | 100800 | 5148636925 | 24000 | 24000 | 24000 | 23950 | 737 |
| 553 | 20250314 | 100700 | 5130978875 | 23950 | 24000 | 24000 | 23950 | 2638 |
| 554 | 20250314 | 100600 | 5067789075 | 24000 | 24000 | 24000 | 24000 | 247 |
| 555 | 20250314 | 100500 | 5061861075 | 24000 | 24050 | 24050 | 23950 | 3050 |
| 556 | 20250314 | 100400 | 4988553275 | 24100 | 24100 | 24100 | 24100 | 88 |
| 557 | 20250314 | 100300 | 4986432475 | 24100 | 24150 | 24150 | 24050 | 1706 |
| 558 | 20250314 | 100200 | 4945282975 | 24150 | 24150 | 24200 | 24150 | 2276 |
| 559 | 20250314 | 100100 | 4890228525 | 24200 | 24100 | 24200 | 24100 | 2375 |
| 560 | 20250314 | 100000 | 4832887375 | 24050 | 24050 | 24125 | 24050 | 1982 |
| 561 | 20250314 | 095900 | 4785133450 | 24050 | 24000 | 24050 | 24000 | 3504 |
| 562 | 20250314 | 095800 | 4700979400 | 24050 | 24100 | 24100 | 24050 | 2017 |
| 563 | 20250314 | 095700 | 4652425300 | 24100 | 23950 | 24100 | 23950 | 2364 |
| 564 | 20250314 | 095600 | 4595618850 | 23950 | 23900 | 23950 | 23900 | 1885 |
| 565 | 20250314 | 095500 | 4550513900 | 23900 | 23900 | 23900 | 23850 | 256 |
| 566 | 20250314 | 095400 | 4544395600 | 23900 | 23850 | 23900 | 23850 | 855 |
| 567 | 20250314 | 095300 | 4523976850 | 23850 | 23850 | 23900 | 23850 | 81 |
| 568 | 20250314 | 095200 | 4522042950 | 23850 | 23800 | 23850 | 23800 | 1562 |
| 569 | 20250314 | 095100 | 4484793750 | 23800 | 23800 | 23900 | 23800 | 690 |
| 570 | 20250314 | 095000 | 4468367000 | 23800 | 23850 | 23850 | 23800 | 631 |
| 571 | 20250314 | 094900 | 4453331600 | 23850 | 23900 | 23950 | 23850 | 1715 |
| 572 | 20250314 | 094800 | 4412411250 | 23850 | 23850 | 23900 | 23800 | 4669 |
| 573 | 20250314 | 094700 | 4301042900 | 23850 | 23950 | 23950 | 23850 | 671 |
| 574 | 20250314 | 094600 | 4285003500 | 23900 | 23900 | 23950 | 23850 | 1066 |
| 575 | 20250314 | 094500 | 4259524000 | 23900 | 23900 | 23900 | 23850 | 826 |
| 576 | 20250314 | 094400 | 4239813450 | 23900 | 23900 | 23900 | 23850 | 157 |
| 577 | 20250314 | 094300 | 4236061700 | 23900 | 23850 | 23900 | 23850 | 972 |
| 578 | 20250314 | 094200 | 4212871850 | 23850 | 23900 | 23900 | 23850 | 83 |
| 579 | 20250314 | 094100 | 4210888300 | 23850 | 23850 | 23900 | 23800 | 3080 |
| 580 | 20250314 | 094000 | 4137368300 | 23850 | 23900 | 23900 | 23850 | 293 |
| 581 | 20250314 | 093900 | 4130374850 | 23900 | 23900 | 23900 | 23850 | 1299 |
| 582 | 20250314 | 093800 | 4099336750 | 23900 | 23950 | 23950 | 23850 | 445 |
| 583 | 20250314 | 093700 | 4088700950 | 23850 | 23900 | 23950 | 23850 | 2048 |
| 584 | 20250314 | 093600 | 4039760350 | 23900 | 23950 | 23950 | 23900 | 781 |
| 585 | 20250314 | 093500 | 4021058900 | 23950 | 24050 | 24050 | 23950 | 1812 |
| 586 | 20250314 | 093400 | 3977574100 | 24050 | 24100 | 24100 | 24050 | 1451 |
| 587 | 20250314 | 093300 | 3942638700 | 24100 | 24000 | 24100 | 24000 | 539 |
| 588 | 20250314 | 093200 | 3929678475 | 24025 | 24000 | 24050 | 23950 | 1637 |
| 589 | 20250314 | 093100 | 3890390650 | 23950 | 24000 | 24000 | 23950 | 255 |
| 590 | 20250314 | 093000 | 3884273000 | 24000 | 24075 | 24075 | 24000 | 573 |
| 591 | 20250314 | 092900 | 3870506600 | 24075 | 24100 | 24100 | 24050 | 389 |
| 592 | 20250314 | 092800 | 3861131800 | 24100 | 24150 | 24150 | 24100 | 398 |
| 593 | 20250314 | 092700 | 3851525500 | 24150 | 24300 | 24300 | 23850 | 18999 |
| 594 | 20250314 | 092600 | 3393984750 | 24300 | 24200 | 24300 | 23900 | 11088 |
| 595 | 20250314 | 092500 | 3126263900 | 24250 | 24200 | 24300 | 24000 | 7740 |
| 596 | 20250314 | 092400 | 2939558350 | 24300 | 24300 | 24300 | 24150 | 4305 |
| 597 | 20250314 | 092300 | 2835183900 | 24300 | 24350 | 24350 | 24250 | 1738 |
| 598 | 20250314 | 092200 | 2792942750 | 24325 | 24400 | 24400 | 24300 | 1160 |
| 599 | 20250314 | 092100 | 2764692500 | 24400 | 24400 | 24400 | 24350 | 1052 |
| 600 | 20250314 | 092000 | 2739025200 | 24400 | 24400 | 24400 | 24350 | 2629 |
| 601 | 20250314 | 091900 | 2674878650 | 24400 | 24400 | 24400 | 24300 | 7276 |
| 602 | 20250314 | 091800 | 2497639225 | 24400 | 24300 | 24450 | 24250 | 8987 |
| 603 | 20250314 | 091700 | 2278666825 | 24250 | 24150 | 24300 | 24150 | 2684 |
| 604 | 20250314 | 091600 | 2213708600 | 24150 | 24000 | 24150 | 24000 | 5424 |
| 605 | 20250314 | 091500 | 2083222875 | 23975 | 24075 | 24075 | 23950 | 3416 |
| 606 | 20250314 | 091400 | 2001170275 | 24050 | 24125 | 24125 | 24050 | 3386 |
| 607 | 20250314 | 091300 | 1919574075 | 24125 | 24200 | 24200 | 24100 | 1066 |
| 608 | 20250314 | 091200 | 1893829150 | 24175 | 24250 | 24250 | 24100 | 4367 |
| 609 | 20250314 | 091100 | 1788110075 | 24250 | 24350 | 24350 | 24200 | 4511 |
| 610 | 20250314 | 091000 | 1678454300 | 24350 | 24150 | 24400 | 24150 | 10986 |
| 611 | 20250314 | 090900 | 1411723700 | 24150 | 24100 | 24200 | 24100 | 819 |
| 612 | 20250314 | 090800 | 1391949350 | 24100 | 24200 | 24200 | 24100 | 858 |
| 613 | 20250314 | 090700 | 1371224050 | 24200 | 24250 | 24250 | 24150 | 1958 |
| 614 | 20250314 | 090600 | 1323841150 | 24250 | 24100 | 24300 | 24100 | 3310 |
| 615 | 20250314 | 090500 | 1243685300 | 24100 | 24100 | 24250 | 24050 | 5350 |
| 616 | 20250314 | 090400 | 1114538350 | 24150 | 24125 | 24200 | 24100 | 5251 |
| 617 | 20250314 | 090300 | 987716325 | 24125 | 24200 | 24300 | 24050 | 5121 |
| 618 | 20250314 | 090200 | 863976225 | 24200 | 23950 | 24300 | 23950 | 6229 |
| 619 | 20250314 | 090100 | 713436700 | 23950 | 23800 | 24150 | 23750 | 19188 |
| 620 | 20250314 | 090000 | 252999400 | 23800 | 23450 | 23850 | 23450 | 10631 |