35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 200000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 3632 |
| 3 | 20250314 | 195900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 4 | 20250314 | 195800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 5 | 20250314 | 195700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 6 | 20250314 | 195600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 7 | 20250314 | 195500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 8 | 20250314 | 195400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 9 | 20250314 | 195300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 10 | 20250314 | 195200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 11 | 20250314 | 195100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 12 | 20250314 | 195000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 13 | 20250314 | 194900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 14 | 20250314 | 194800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 15 | 20250314 | 194700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 16 | 20250314 | 194600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 17 | 20250314 | 194500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 18 | 20250314 | 194400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 19 | 20250314 | 194300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 20 | 20250314 | 194200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 21 | 20250314 | 194100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 22 | 20250314 | 194000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 23 | 20250314 | 193900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 24 | 20250314 | 193800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 25 | 20250314 | 193700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 26 | 20250314 | 193600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 27 | 20250314 | 193500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 28 | 20250314 | 193400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 29 | 20250314 | 193300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 30 | 20250314 | 193200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 31 | 20250314 | 193100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 32 | 20250314 | 193000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 3632 |
| 33 | 20250314 | 192900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 34 | 20250314 | 192800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 35 | 20250314 | 192700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 36 | 20250314 | 192600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 37 | 20250314 | 192500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 38 | 20250314 | 192400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 39 | 20250314 | 192300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 40 | 20250314 | 192200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 41 | 20250314 | 192100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 42 | 20250314 | 192000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 43 | 20250314 | 191900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 44 | 20250314 | 191800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 45 | 20250314 | 191700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 46 | 20250314 | 191600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 47 | 20250314 | 191500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 48 | 20250314 | 191400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 49 | 20250314 | 191300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 50 | 20250314 | 191200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 51 | 20250314 | 191100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 52 | 20250314 | 191000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 53 | 20250314 | 190900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 54 | 20250314 | 190800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 55 | 20250314 | 190700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 56 | 20250314 | 190600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 57 | 20250314 | 190500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 58 | 20250314 | 190400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 59 | 20250314 | 190300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 60 | 20250314 | 190200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 61 | 20250314 | 190100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 62 | 20250314 | 190000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 3632 |
| 63 | 20250314 | 185900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 64 | 20250314 | 185800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 65 | 20250314 | 185700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 66 | 20250314 | 185600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 67 | 20250314 | 185500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 68 | 20250314 | 185400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 69 | 20250314 | 185300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 70 | 20250314 | 185200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 71 | 20250314 | 185100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 72 | 20250314 | 185000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 73 | 20250314 | 184900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 74 | 20250314 | 184800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 75 | 20250314 | 184700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 76 | 20250314 | 184600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 77 | 20250314 | 184500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 78 | 20250314 | 184400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 79 | 20250314 | 184300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 80 | 20250314 | 184200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 81 | 20250314 | 184100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 82 | 20250314 | 184000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 83 | 20250314 | 183900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 84 | 20250314 | 183800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 85 | 20250314 | 183700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 86 | 20250314 | 183600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 87 | 20250314 | 183500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 88 | 20250314 | 183400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 89 | 20250314 | 183300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 90 | 20250314 | 183200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 91 | 20250314 | 183100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 92 | 20250314 | 183000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 3632 |
| 93 | 20250314 | 182900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 94 | 20250314 | 182800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 95 | 20250314 | 182700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 96 | 20250314 | 182600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 97 | 20250314 | 182500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 98 | 20250314 | 182400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 99 | 20250314 | 182300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 100 | 20250314 | 182200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 101 | 20250314 | 182100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 102 | 20250314 | 182000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 103 | 20250314 | 181900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 104 | 20250314 | 181800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 105 | 20250314 | 181700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 106 | 20250314 | 181600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 107 | 20250314 | 181500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 108 | 20250314 | 181400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 109 | 20250314 | 181300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 110 | 20250314 | 181200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 111 | 20250314 | 181100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 112 | 20250314 | 181000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 113 | 20250314 | 180900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 114 | 20250314 | 180800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 115 | 20250314 | 180700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 116 | 20250314 | 180600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 117 | 20250314 | 180500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 118 | 20250314 | 180400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 119 | 20250314 | 180300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 120 | 20250314 | 180200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 121 | 20250314 | 180100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 122 | 20250314 | 180000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 3632 |
| 123 | 20250314 | 175900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 124 | 20250314 | 175800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 125 | 20250314 | 175700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 126 | 20250314 | 175600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 127 | 20250314 | 175500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 128 | 20250314 | 175400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 129 | 20250314 | 175300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 130 | 20250314 | 175200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 131 | 20250314 | 175100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 132 | 20250314 | 175000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 133 | 20250314 | 174900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 134 | 20250314 | 174800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 135 | 20250314 | 174700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 136 | 20250314 | 174600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 137 | 20250314 | 174500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 138 | 20250314 | 174400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 139 | 20250314 | 174300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 140 | 20250314 | 174200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 141 | 20250314 | 174100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 142 | 20250314 | 174000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 143 | 20250314 | 173900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 144 | 20250314 | 173800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 145 | 20250314 | 173700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 146 | 20250314 | 173600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 147 | 20250314 | 173500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 148 | 20250314 | 173400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 149 | 20250314 | 173300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 150 | 20250314 | 173200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 151 | 20250314 | 173100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 152 | 20250314 | 173000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 3632 |
| 153 | 20250314 | 172900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 154 | 20250314 | 172800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 155 | 20250314 | 172700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 156 | 20250314 | 172600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 157 | 20250314 | 172500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 158 | 20250314 | 172400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 159 | 20250314 | 172300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 160 | 20250314 | 172200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 161 | 20250314 | 172100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 162 | 20250314 | 172000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 163 | 20250314 | 171900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 164 | 20250314 | 171800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 165 | 20250314 | 171700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 166 | 20250314 | 171600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 167 | 20250314 | 171500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 168 | 20250314 | 171400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 169 | 20250314 | 171300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 170 | 20250314 | 171200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 171 | 20250314 | 171100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 172 | 20250314 | 171000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 173 | 20250314 | 170900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 174 | 20250314 | 170800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 175 | 20250314 | 170700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 176 | 20250314 | 170600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 177 | 20250314 | 170500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 178 | 20250314 | 170400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 179 | 20250314 | 170300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 180 | 20250314 | 170200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 181 | 20250314 | 170100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 182 | 20250314 | 170000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 3632 |
| 183 | 20250314 | 165900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 184 | 20250314 | 165800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 185 | 20250314 | 165700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 186 | 20250314 | 165600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 187 | 20250314 | 165500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 188 | 20250314 | 165400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 189 | 20250314 | 165300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 190 | 20250314 | 165200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 191 | 20250314 | 165100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 192 | 20250314 | 165000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 193 | 20250314 | 164900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 194 | 20250314 | 164800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 195 | 20250314 | 164700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 196 | 20250314 | 164600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 197 | 20250314 | 164500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 198 | 20250314 | 164400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 199 | 20250314 | 164300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 200 | 20250314 | 164200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 201 | 20250314 | 164100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 202 | 20250314 | 164000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 203 | 20250314 | 163900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 204 | 20250314 | 163800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 205 | 20250314 | 163700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 206 | 20250314 | 163600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 207 | 20250314 | 163500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 208 | 20250314 | 163400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 209 | 20250314 | 163300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 210 | 20250314 | 163200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 211 | 20250314 | 163100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 212 | 20250314 | 163000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 3632 |
| 213 | 20250314 | 162900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 214 | 20250314 | 162800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 215 | 20250314 | 162700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 216 | 20250314 | 162600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 217 | 20250314 | 162500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 218 | 20250314 | 162400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 219 | 20250314 | 162300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 220 | 20250314 | 162200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 221 | 20250314 | 162100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 222 | 20250314 | 162000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 223 | 20250314 | 161900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 224 | 20250314 | 161800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 225 | 20250314 | 161700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 226 | 20250314 | 161600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 227 | 20250314 | 161500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 228 | 20250314 | 161400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 229 | 20250314 | 161300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 230 | 20250314 | 161200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 231 | 20250314 | 161100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 232 | 20250314 | 161000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 233 | 20250314 | 160900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 234 | 20250314 | 160800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 235 | 20250314 | 160700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 236 | 20250314 | 160600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 237 | 20250314 | 160500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 238 | 20250314 | 160400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 239 | 20250314 | 160300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 240 | 20250314 | 160200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 241 | 20250314 | 160100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 242 | 20250314 | 160000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 3632 |
| 243 | 20250314 | 155900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 244 | 20250314 | 155800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 245 | 20250314 | 155700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 246 | 20250314 | 155600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 247 | 20250314 | 155500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 248 | 20250314 | 155400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 249 | 20250314 | 155300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 250 | 20250314 | 155200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 251 | 20250314 | 155100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 252 | 20250314 | 155000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 253 | 20250314 | 154900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 254 | 20250314 | 154800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 255 | 20250314 | 154700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 256 | 20250314 | 154600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 257 | 20250314 | 154500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 258 | 20250314 | 154400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 259 | 20250314 | 154300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 260 | 20250314 | 154200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 261 | 20250314 | 154100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 262 | 20250314 | 154000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 263 | 20250314 | 153900 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 264 | 20250314 | 153800 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 265 | 20250314 | 153700 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 266 | 20250314 | 153600 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 267 | 20250314 | 153500 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 268 | 20250314 | 153400 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 269 | 20250314 | 153300 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 270 | 20250314 | 153200 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 271 | 20250314 | 153100 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 272 | 20250314 | 153000 | 8418647600 | 42850 | 42850 | 42850 | 42850 | 7264 |
| 273 | 20250314 | 152900 | 8263016400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 274 | 20250314 | 152800 | 8263016400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 275 | 20250314 | 152700 | 8263016400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 276 | 20250314 | 152600 | 8263016400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 277 | 20250314 | 152500 | 8263016400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 278 | 20250314 | 152400 | 8263016400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 279 | 20250314 | 152300 | 8263016400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 280 | 20250314 | 152200 | 8263016400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 281 | 20250314 | 152100 | 8263016400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 282 | 20250314 | 152000 | 8263016400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 283 | 20250314 | 151900 | 8263016400 | 43050 | 43250 | 43400 | 43050 | 462 |
| 284 | 20250314 | 151800 | 8243063225 | 43300 | 43400 | 43450 | 43300 | 432 |
| 285 | 20250314 | 151700 | 8224323475 | 43450 | 43450 | 43600 | 43400 | 268 |
| 286 | 20250314 | 151600 | 8212672975 | 43450 | 43700 | 43700 | 43450 | 378 |
| 287 | 20250314 | 151500 | 8196194475 | 43600 | 43700 | 43700 | 43550 | 764 |
| 288 | 20250314 | 151400 | 8162851875 | 43550 | 43600 | 43700 | 43550 | 408 |
| 289 | 20250314 | 151300 | 8145060925 | 43700 | 43600 | 43700 | 43600 | 749 |
| 290 | 20250314 | 151200 | 8112343825 | 43600 | 43600 | 43700 | 43550 | 666 |
| 291 | 20250314 | 151100 | 8083279025 | 43650 | 43550 | 43700 | 43550 | 566 |
| 292 | 20250314 | 151000 | 8058601225 | 43550 | 43700 | 43700 | 43550 | 456 |
| 293 | 20250314 | 150900 | 8038705175 | 43700 | 43650 | 43700 | 43550 | 653 |
| 294 | 20250314 | 150800 | 8010215675 | 43600 | 43600 | 43650 | 43600 | 395 |
| 295 | 20250314 | 150700 | 7992979125 | 43600 | 43500 | 43600 | 43500 | 787 |
| 296 | 20250314 | 150600 | 7958683875 | 43550 | 43550 | 43600 | 43450 | 197 |
| 297 | 20250314 | 150500 | 7950104175 | 43400 | 43450 | 43600 | 43400 | 325 |
| 298 | 20250314 | 150400 | 7935960075 | 43450 | 43500 | 43600 | 43450 | 334 |
| 299 | 20250314 | 150300 | 7921424525 | 43500 | 43350 | 43600 | 43350 | 200 |
| 300 | 20250314 | 150200 | 7912720325 | 43450 | 43550 | 43650 | 43450 | 436 |
| 301 | 20250314 | 150100 | 7893749475 | 43500 | 43550 | 43650 | 43500 | 322 |
| 302 | 20250314 | 150000 | 7879716775 | 43600 | 43650 | 43650 | 43550 | 393 |
| 303 | 20250314 | 145900 | 7862584625 | 43650 | 43650 | 43650 | 43600 | 539 |
| 304 | 20250314 | 145800 | 7839070675 | 43550 | 43550 | 43650 | 43450 | 415 |
| 305 | 20250314 | 145700 | 7820972525 | 43550 | 43550 | 43650 | 43550 | 476 |
| 306 | 20250314 | 145600 | 7800216775 | 43600 | 43550 | 43650 | 43550 | 767 |
| 307 | 20250314 | 145500 | 7766755725 | 43650 | 43600 | 43650 | 43550 | 419 |
| 308 | 20250314 | 145400 | 7748485675 | 43600 | 43650 | 43700 | 43500 | 596 |
| 309 | 20250314 | 145300 | 7722489175 | 43650 | 43650 | 43700 | 43600 | 687 |
| 310 | 20250314 | 145200 | 7692511425 | 43600 | 43600 | 43650 | 43550 | 646 |
| 311 | 20250314 | 145100 | 7664336725 | 43600 | 43550 | 43600 | 43550 | 382 |
| 312 | 20250314 | 145000 | 7647686275 | 43550 | 43600 | 43650 | 43550 | 612 |
| 313 | 20250314 | 144900 | 7620992075 | 43600 | 43600 | 43650 | 43550 | 604 |
| 314 | 20250314 | 144800 | 7594655125 | 43600 | 43600 | 43650 | 43550 | 350 |
| 315 | 20250314 | 144700 | 7579390475 | 43550 | 43600 | 43650 | 43550 | 687 |
| 316 | 20250314 | 144600 | 7549423775 | 43600 | 43650 | 43650 | 43550 | 539 |
| 317 | 20250314 | 144500 | 7525914725 | 43550 | 43650 | 43650 | 43550 | 709 |
| 318 | 20250314 | 144400 | 7494993025 | 43650 | 43550 | 43650 | 43500 | 361 |
| 319 | 20250314 | 144300 | 7479251475 | 43500 | 43550 | 43600 | 43500 | 512 |
| 320 | 20250314 | 144200 | 7456954075 | 43600 | 43600 | 43650 | 43550 | 631 |
| 321 | 20250314 | 144100 | 7429437325 | 43550 | 43600 | 43650 | 43550 | 553 |
| 322 | 20250314 | 144000 | 7405316925 | 43550 | 43450 | 43550 | 43350 | 468 |
| 323 | 20250314 | 143900 | 7384963025 | 43300 | 43600 | 43600 | 43300 | 3588 |
| 324 | 20250314 | 143800 | 7229306025 | 43550 | 43600 | 43600 | 43500 | 867 |
| 325 | 20250314 | 143700 | 7191508175 | 43550 | 43650 | 43650 | 43550 | 552 |
| 326 | 20250314 | 143600 | 7167438075 | 43700 | 43700 | 43750 | 43650 | 550 |
| 327 | 20250314 | 143500 | 7143394725 | 43750 | 43700 | 43750 | 43700 | 521 |
| 328 | 20250314 | 143400 | 7120611525 | 43700 | 43750 | 43750 | 43700 | 482 |
| 329 | 20250314 | 143300 | 7099527175 | 43750 | 43700 | 43750 | 43650 | 425 |
| 330 | 20250314 | 143200 | 7080948175 | 43700 | 43600 | 43700 | 43600 | 434 |
| 331 | 20250314 | 143100 | 7061998175 | 43600 | 43500 | 43600 | 43500 | 427 |
| 332 | 20250314 | 143000 | 7043385775 | 43450 | 43650 | 43650 | 43450 | 469 |
| 333 | 20250314 | 142900 | 7022945975 | 43650 | 43650 | 43700 | 43650 | 581 |
| 334 | 20250314 | 142800 | 6997563625 | 43650 | 43650 | 43700 | 43600 | 636 |
| 335 | 20250314 | 142700 | 6969796300 | 43650 | 43650 | 43700 | 43600 | 382 |
| 336 | 20250314 | 142600 | 6953114200 | 43650 | 43650 | 43650 | 43600 | 396 |
| 337 | 20250314 | 142500 | 6935830000 | 43650 | 43600 | 43650 | 43600 | 251 |
| 338 | 20250314 | 142400 | 6924875450 | 43600 | 43600 | 43650 | 43600 | 288 |
| 339 | 20250314 | 142300 | 6912307475 | 43650 | 43650 | 43650 | 43600 | 360 |
| 340 | 20250314 | 142200 | 6896595325 | 43650 | 43600 | 43650 | 43550 | 339 |
| 341 | 20250314 | 142100 | 6881807475 | 43550 | 43500 | 43650 | 43500 | 735 |
| 342 | 20250314 | 142000 | 6849760825 | 43500 | 43600 | 43600 | 43500 | 542 |
| 343 | 20250314 | 141900 | 6826150125 | 43450 | 43500 | 43600 | 43450 | 244 |
| 344 | 20250314 | 141800 | 6815530775 | 43600 | 43550 | 43600 | 43450 | 586 |
| 345 | 20250314 | 141700 | 6790014625 | 43550 | 43550 | 43550 | 43450 | 204 |
| 346 | 20250314 | 141600 | 6781132925 | 43550 | 43550 | 43550 | 43500 | 302 |
| 347 | 20250314 | 141500 | 6767981025 | 43550 | 43450 | 43550 | 43450 | 97 |
| 348 | 20250314 | 141400 | 6763761125 | 43450 | 43400 | 43550 | 43400 | 1781 |
| 349 | 20250314 | 141300 | 6686289475 | 43400 | 43400 | 43500 | 43300 | 1312 |
| 350 | 20250314 | 141200 | 6629328575 | 43450 | 43400 | 43450 | 43400 | 271 |
| 351 | 20250314 | 141100 | 6617565975 | 43400 | 43200 | 43400 | 43200 | 214 |
| 352 | 20250314 | 141000 | 6608281425 | 43200 | 43400 | 43500 | 43100 | 425 |
| 353 | 20250314 | 140900 | 6589887025 | 43400 | 43400 | 43500 | 43350 | 288 |
| 354 | 20250314 | 140800 | 6577380125 | 43400 | 43500 | 43500 | 43350 | 241 |
| 355 | 20250314 | 140700 | 6566913725 | 43400 | 43500 | 43500 | 43400 | 300 |
| 356 | 20250314 | 140600 | 6553871375 | 43500 | 43400 | 43500 | 43350 | 286 |
| 357 | 20250314 | 140500 | 6541449175 | 43400 | 43450 | 43500 | 43400 | 226 |
| 358 | 20250314 | 140400 | 6531624675 | 43450 | 43500 | 43550 | 43450 | 390 |
| 359 | 20250314 | 140300 | 6514664625 | 43500 | 43550 | 43550 | 43450 | 441 |
| 360 | 20250314 | 140200 | 6495485475 | 43500 | 43550 | 43550 | 43450 | 163 |
| 361 | 20250314 | 140100 | 6488388350 | 43500 | 43500 | 43550 | 43450 | 2552 |
| 362 | 20250314 | 140000 | 6377375950 | 43500 | 43600 | 43650 | 43450 | 774 |
| 363 | 20250314 | 135900 | 6343672450 | 43600 | 43550 | 43600 | 43550 | 2022 |
| 364 | 20250314 | 135800 | 6255596150 | 43550 | 43500 | 43550 | 43450 | 506 |
| 365 | 20250314 | 135700 | 6233578700 | 43500 | 43450 | 43500 | 43450 | 152 |
| 366 | 20250314 | 135600 | 6226967150 | 43500 | 43500 | 43500 | 43400 | 378 |
| 367 | 20250314 | 135500 | 6210538900 | 43550 | 43450 | 43550 | 43450 | 347 |
| 368 | 20250314 | 135400 | 6195444100 | 43500 | 43500 | 43600 | 43400 | 1570 |
| 369 | 20250314 | 135300 | 6127172100 | 43500 | 43400 | 43500 | 43400 | 1738 |
| 370 | 20250314 | 135200 | 6051614250 | 43400 | 43250 | 43400 | 43250 | 1545 |
| 371 | 20250314 | 135100 | 5984684050 | 43250 | 43200 | 43250 | 43200 | 1141 |
| 372 | 20250314 | 135000 | 5935343050 | 43250 | 43200 | 43250 | 43150 | 657 |
| 373 | 20250314 | 134900 | 5906958150 | 43150 | 43200 | 43200 | 43150 | 244 |
| 374 | 20250314 | 134800 | 5896420900 | 43200 | 43150 | 43200 | 43100 | 212 |
| 375 | 20250314 | 134700 | 5887265200 | 43200 | 43150 | 43200 | 43150 | 211 |
| 376 | 20250314 | 134600 | 5878150400 | 43150 | 43200 | 43200 | 43100 | 253 |
| 377 | 20250314 | 134500 | 5867229200 | 43100 | 43200 | 43200 | 43100 | 144 |
| 378 | 20250314 | 134400 | 5861010950 | 43150 | 43150 | 43200 | 43100 | 188 |
| 379 | 20250314 | 134300 | 5852892600 | 43150 | 43200 | 43200 | 43100 | 535 |
| 380 | 20250314 | 134200 | 5829798100 | 43150 | 43150 | 43200 | 43150 | 143 |
| 381 | 20250314 | 134100 | 5823626950 | 43150 | 43100 | 43150 | 43100 | 134 |
| 382 | 20250314 | 134000 | 5817846350 | 43150 | 43100 | 43150 | 43100 | 224 |
| 383 | 20250314 | 133900 | 5808184550 | 43100 | 43100 | 43150 | 43100 | 227 |
| 384 | 20250314 | 133800 | 5798400500 | 43100 | 43025 | 43100 | 43025 | 166 |
| 385 | 20250314 | 133700 | 5791249125 | 43050 | 43100 | 43100 | 42850 | 439 |
| 386 | 20250314 | 133600 | 5772348725 | 43100 | 43050 | 43100 | 43000 | 238 |
| 387 | 20250314 | 133500 | 5762092425 | 43050 | 43100 | 43100 | 43000 | 161 |
| 388 | 20250314 | 133400 | 5755158625 | 42850 | 43150 | 43150 | 42750 | 367 |
| 389 | 20250314 | 133300 | 5739407425 | 43100 | 43100 | 43200 | 43100 | 332 |
| 390 | 20250314 | 133200 | 5725076475 | 43100 | 43200 | 43200 | 43050 | 227 |
| 391 | 20250314 | 133100 | 5715277825 | 43200 | 43150 | 43200 | 43050 | 97 |
| 392 | 20250314 | 133000 | 5711094150 | 43200 | 43050 | 43200 | 43050 | 260 |
| 393 | 20250314 | 132900 | 5699871100 | 43150 | 43100 | 43150 | 43000 | 197 |
| 394 | 20250314 | 132800 | 5691375200 | 43100 | 43150 | 43200 | 43100 | 304 |
| 395 | 20250314 | 132700 | 5678262500 | 43050 | 43100 | 43200 | 43050 | 189 |
| 396 | 20250314 | 132600 | 5670105800 | 43200 | 43200 | 43200 | 43050 | 154 |
| 397 | 20250314 | 132500 | 5663461450 | 43100 | 43200 | 43200 | 43100 | 586 |
| 398 | 20250314 | 132400 | 5638157950 | 43200 | 43150 | 43200 | 43150 | 173 |
| 399 | 20250314 | 132300 | 5630687800 | 43150 | 43100 | 43150 | 43100 | 446 |
| 400 | 20250314 | 132200 | 5611443300 | 43100 | 43150 | 43150 | 43100 | 306 |
| 401 | 20250314 | 132100 | 5598244050 | 43150 | 43100 | 43150 | 43050 | 1439 |
| 402 | 20250314 | 132000 | 5536218600 | 43100 | 43100 | 43100 | 43100 | 150 |
| 403 | 20250314 | 131900 | 5529753600 | 43050 | 43100 | 43100 | 43050 | 165 |
| 404 | 20250314 | 131800 | 5522643700 | 43100 | 43100 | 43100 | 43050 | 554 |
| 405 | 20250314 | 131700 | 5498766500 | 43050 | 43050 | 43050 | 43000 | 370 |
| 406 | 20250314 | 131600 | 5482839800 | 43050 | 43050 | 43050 | 43000 | 131 |
| 407 | 20250314 | 131500 | 5477201150 | 43000 | 42900 | 43050 | 42900 | 153 |
| 408 | 20250314 | 131400 | 5470617050 | 43000 | 42950 | 43050 | 42950 | 360 |
| 409 | 20250314 | 131300 | 5455140300 | 43000 | 43000 | 43000 | 42950 | 54 |
| 410 | 20250314 | 131200 | 5452819550 | 43000 | 43000 | 43050 | 42950 | 219 |
| 411 | 20250314 | 131100 | 5443400300 | 43000 | 43000 | 43050 | 42950 | 268 |
| 412 | 20250314 | 131000 | 5431878600 | 43000 | 43000 | 43000 | 43000 | 155 |
| 413 | 20250314 | 130900 | 5425213600 | 43000 | 43000 | 43000 | 43000 | 204 |
| 414 | 20250314 | 130800 | 5416441600 | 43000 | 43000 | 43000 | 42950 | 67 |
| 415 | 20250314 | 130700 | 5413560850 | 43000 | 43000 | 43050 | 43000 | 564 |
| 416 | 20250314 | 130600 | 5389301750 | 43000 | 43050 | 43050 | 43000 | 282 |
| 417 | 20250314 | 130500 | 5377163550 | 43050 | 43050 | 43050 | 43000 | 157 |
| 418 | 20250314 | 130400 | 5370405500 | 43050 | 43050 | 43050 | 43000 | 230 |
| 419 | 20250314 | 130300 | 5360509050 | 43000 | 43000 | 43050 | 43000 | 242 |
| 420 | 20250314 | 130200 | 5350091650 | 43050 | 43000 | 43050 | 43000 | 130 |
| 421 | 20250314 | 130100 | 5344496450 | 43000 | 43050 | 43050 | 43000 | 305 |
| 422 | 20250314 | 130000 | 5331372250 | 43050 | 43000 | 43050 | 43000 | 131 |
| 423 | 20250314 | 125900 | 5325733000 | 43050 | 43050 | 43050 | 43000 | 256 |
| 424 | 20250314 | 125800 | 5314712450 | 43050 | 43000 | 43050 | 43000 | 1245 |
| 425 | 20250314 | 125700 | 5261176700 | 43000 | 42950 | 43000 | 42950 | 242 |
| 426 | 20250314 | 125600 | 5250776000 | 43000 | 43000 | 43000 | 42950 | 271 |
| 427 | 20250314 | 125500 | 5239125450 | 43000 | 43000 | 43000 | 42950 | 259 |
| 428 | 20250314 | 125400 | 5227993950 | 42950 | 43000 | 43000 | 42950 | 235 |
| 429 | 20250314 | 125300 | 5217891550 | 42950 | 42950 | 43000 | 42950 | 123 |
| 430 | 20250314 | 125200 | 5212604000 | 43000 | 42950 | 43000 | 42950 | 342 |
| 431 | 20250314 | 125100 | 5197902650 | 42950 | 42900 | 43000 | 42900 | 113 |
| 432 | 20250314 | 125000 | 5193049400 | 42900 | 43000 | 43000 | 42800 | 308 |
| 433 | 20250314 | 124900 | 5179817350 | 42850 | 42800 | 43000 | 42800 | 249 |
| 434 | 20250314 | 124800 | 5169129250 | 42800 | 43000 | 43000 | 42800 | 181 |
| 435 | 20250314 | 124700 | 5161358100 | 43000 | 42950 | 43000 | 42950 | 193 |
| 436 | 20250314 | 124600 | 5153060900 | 42900 | 42950 | 43000 | 42900 | 148 |
| 437 | 20250314 | 124500 | 5146700050 | 42950 | 43000 | 43000 | 42900 | 194 |
| 438 | 20250314 | 124400 | 5138367100 | 43000 | 43000 | 43000 | 42950 | 225 |
| 439 | 20250314 | 124300 | 5128693350 | 42950 | 42950 | 43000 | 42850 | 874 |
| 440 | 20250314 | 124200 | 5091123150 | 42900 | 42850 | 42950 | 42850 | 76 |
| 441 | 20250314 | 124100 | 5087860950 | 42900 | 43000 | 43000 | 42900 | 272 |
| 442 | 20250314 | 124000 | 5076172450 | 42900 | 42950 | 42950 | 42900 | 301 |
| 443 | 20250314 | 123900 | 5063246100 | 42950 | 42900 | 43000 | 42900 | 266 |
| 444 | 20250314 | 123800 | 5051822600 | 42950 | 42950 | 43000 | 42900 | 779 |
| 445 | 20250314 | 123700 | 5018360000 | 42900 | 42950 | 42950 | 42900 | 115 |
| 446 | 20250314 | 123600 | 5013421550 | 42950 | 42900 | 43000 | 42900 | 746 |
| 447 | 20250314 | 123500 | 4981382700 | 42950 | 42950 | 43000 | 42900 | 254 |
| 448 | 20250314 | 123400 | 4970472550 | 42950 | 42950 | 42950 | 42900 | 194 |
| 449 | 20250314 | 123300 | 4962140700 | 42950 | 42900 | 42950 | 42900 | 161 |
| 450 | 20250314 | 123200 | 4955227550 | 42950 | 42950 | 42950 | 42950 | 183 |
| 451 | 20250314 | 123100 | 4947367700 | 42950 | 43000 | 43000 | 42900 | 120 |
| 452 | 20250314 | 123000 | 4942213200 | 43000 | 42950 | 43000 | 42900 | 262 |
| 453 | 20250314 | 122900 | 4930961575 | 42950 | 42950 | 43000 | 42950 | 180 |
| 454 | 20250314 | 122800 | 4923228425 | 42900 | 42950 | 43000 | 42900 | 350 |
| 455 | 20250314 | 122700 | 4908194675 | 42950 | 42900 | 43000 | 42900 | 326 |
| 456 | 20250314 | 122600 | 4894195675 | 42950 | 42950 | 43000 | 42950 | 160 |
| 457 | 20250314 | 122500 | 4887320725 | 42950 | 42950 | 43000 | 42900 | 212 |
| 458 | 20250314 | 122400 | 4878211450 | 42900 | 42950 | 43000 | 42900 | 204 |
| 459 | 20250314 | 122300 | 4869447500 | 42950 | 42950 | 42950 | 42900 | 210 |
| 460 | 20250314 | 122200 | 4860429500 | 42950 | 42900 | 42950 | 42900 | 136 |
| 461 | 20250314 | 122100 | 4854588500 | 42950 | 42950 | 42950 | 42900 | 258 |
| 462 | 20250314 | 122000 | 4843512300 | 42900 | 42950 | 42950 | 42900 | 215 |
| 463 | 20250314 | 121900 | 4834278900 | 42950 | 42950 | 42950 | 42900 | 155 |
| 464 | 20250314 | 121800 | 4827621850 | 42950 | 42900 | 42950 | 42850 | 166 |
| 465 | 20250314 | 121700 | 4820495950 | 42900 | 42900 | 42950 | 42900 | 277 |
| 466 | 20250314 | 121600 | 4808603200 | 42900 | 42900 | 42950 | 42850 | 340 |
| 467 | 20250314 | 121500 | 4794015450 | 42950 | 42900 | 42950 | 42850 | 543 |
| 468 | 20250314 | 121400 | 4770713500 | 42850 | 42900 | 42900 | 42850 | 160 |
| 469 | 20250314 | 121300 | 4763849600 | 42850 | 42850 | 42900 | 42850 | 182 |
| 470 | 20250314 | 121200 | 4756044200 | 42900 | 42850 | 42900 | 42850 | 237 |
| 471 | 20250314 | 121100 | 4745877400 | 42900 | 42900 | 42950 | 42850 | 170 |
| 472 | 20250314 | 121000 | 4738585750 | 42900 | 42900 | 42900 | 42850 | 230 |
| 473 | 20250314 | 120900 | 4728719250 | 42900 | 42900 | 42900 | 42850 | 571 |
| 474 | 20250314 | 120800 | 4704224300 | 42900 | 42900 | 42900 | 42800 | 168 |
| 475 | 20250314 | 120700 | 4697021950 | 42900 | 42900 | 42900 | 42850 | 664 |
| 476 | 20250314 | 120600 | 4668539150 | 42850 | 42850 | 42900 | 42800 | 132 |
| 477 | 20250314 | 120500 | 4662881850 | 42900 | 42900 | 42900 | 42800 | 569 |
| 478 | 20250314 | 120400 | 4638497450 | 42900 | 42850 | 42900 | 42800 | 162 |
| 479 | 20250314 | 120300 | 4631553950 | 42850 | 42800 | 42850 | 42750 | 168 |
| 480 | 20250314 | 120200 | 4624357650 | 42850 | 42850 | 42850 | 42800 | 268 |
| 481 | 20250314 | 120100 | 4612879750 | 42850 | 42800 | 42850 | 42800 | 128 |
| 482 | 20250314 | 120000 | 4607395200 | 42800 | 42800 | 42850 | 42800 | 249 |
| 483 | 20250314 | 115900 | 4596729675 | 42750 | 42800 | 42850 | 42750 | 187 |
| 484 | 20250314 | 115800 | 4588719225 | 42800 | 42850 | 42850 | 42800 | 159 |
| 485 | 20250314 | 115700 | 4581909325 | 42850 | 42850 | 42850 | 42800 | 212 |
| 486 | 20250314 | 115600 | 4572825475 | 42850 | 42850 | 42900 | 42800 | 295 |
| 487 | 20250314 | 115500 | 4560184375 | 42850 | 42800 | 42850 | 42800 | 315 |
| 488 | 20250314 | 115400 | 4546688375 | 42800 | 42850 | 42850 | 42800 | 216 |
| 489 | 20250314 | 115300 | 4537435275 | 42850 | 42850 | 42850 | 42800 | 239 |
| 490 | 20250314 | 115200 | 4527199525 | 42800 | 42800 | 42850 | 42800 | 241 |
| 491 | 20250314 | 115100 | 4516873075 | 42800 | 42800 | 42850 | 42750 | 66 |
| 492 | 20250314 | 115000 | 4514047175 | 42800 | 42850 | 42850 | 42750 | 172 |
| 493 | 20250314 | 114900 | 4506683525 | 42800 | 42800 | 42850 | 42700 | 254 |
| 494 | 20250314 | 114800 | 4495811375 | 42850 | 42750 | 42850 | 42700 | 114 |
| 495 | 20250314 | 114700 | 4490931225 | 42850 | 42850 | 42850 | 42700 | 157 |
| 496 | 20250314 | 114600 | 4484209225 | 42850 | 42900 | 42900 | 42750 | 241 |
| 497 | 20250314 | 114500 | 4473879125 | 42850 | 42800 | 42900 | 42800 | 122 |
| 498 | 20250314 | 114400 | 4468652225 | 42850 | 42850 | 42900 | 42850 | 227 |
| 499 | 20250314 | 114300 | 4458917275 | 42900 | 42850 | 42900 | 42750 | 279 |
| 500 | 20250314 | 114200 | 4446961425 | 42850 | 42900 | 42900 | 42750 | 170 |
| 501 | 20250314 | 114100 | 4439671925 | 42900 | 42900 | 42900 | 42750 | 183 |
| 502 | 20250314 | 114000 | 4431828825 | 42900 | 42900 | 42900 | 42800 | 260 |
| 503 | 20250314 | 113900 | 4420683725 | 42800 | 42850 | 42900 | 42750 | 308 |
| 504 | 20250314 | 113800 | 4407484875 | 42850 | 42900 | 42900 | 42750 | 140 |
| 505 | 20250314 | 113700 | 4401483375 | 42700 | 42800 | 42900 | 42700 | 397 |
| 506 | 20250314 | 113600 | 4384466775 | 42800 | 42850 | 42875 | 42800 | 118 |
| 507 | 20250314 | 113500 | 4379411575 | 42850 | 42800 | 42875 | 42800 | 279 |
| 508 | 20250314 | 113400 | 4367454700 | 42900 | 42800 | 42900 | 42800 | 183 |
| 509 | 20250314 | 113300 | 4359610550 | 42900 | 42825 | 42900 | 42825 | 229 |
| 510 | 20250314 | 113200 | 4349792800 | 42850 | 42850 | 42850 | 42800 | 186 |
| 511 | 20250314 | 113100 | 4341823050 | 42900 | 42900 | 42900 | 42700 | 140 |
| 512 | 20250314 | 113000 | 4335817850 | 42900 | 42850 | 42900 | 42750 | 297 |
| 513 | 20250314 | 112900 | 4323093450 | 42850 | 42900 | 42900 | 42800 | 95 |
| 514 | 20250314 | 112800 | 4319019200 | 42750 | 42850 | 42900 | 42750 | 167 |
| 515 | 20250314 | 112700 | 4311865400 | 42900 | 42700 | 42900 | 42700 | 243 |
| 516 | 20250314 | 112600 | 4301455650 | 42800 | 42800 | 42850 | 42650 | 892 |
| 517 | 20250314 | 112500 | 4263325150 | 42800 | 42750 | 42850 | 42700 | 395 |
| 518 | 20250314 | 112400 | 4246421200 | 42750 | 42800 | 42900 | 42750 | 733 |
| 519 | 20250314 | 112300 | 4215052125 | 42800 | 42800 | 42875 | 42750 | 113 |
| 520 | 20250314 | 112200 | 4210214050 | 42800 | 42850 | 42875 | 42750 | 337 |
| 521 | 20250314 | 112100 | 4195782950 | 42850 | 42800 | 42850 | 42800 | 122 |
| 522 | 20250314 | 112000 | 4190555475 | 42800 | 42850 | 42850 | 42750 | 184 |
| 523 | 20250314 | 111900 | 4182676125 | 42825 | 42800 | 42875 | 42750 | 426 |
| 524 | 20250314 | 111800 | 4164439925 | 42800 | 42850 | 42850 | 42800 | 161 |
| 525 | 20250314 | 111700 | 4157541925 | 42800 | 42800 | 42850 | 42750 | 143 |
| 526 | 20250314 | 111600 | 4151418375 | 42750 | 42750 | 42850 | 42750 | 271 |
| 527 | 20250314 | 111500 | 4139818675 | 42750 | 42800 | 42850 | 42750 | 318 |
| 528 | 20250314 | 111400 | 4126204625 | 42850 | 42800 | 42850 | 42750 | 195 |
| 529 | 20250314 | 111300 | 4117859625 | 42850 | 42850 | 42850 | 42700 | 383 |
| 530 | 20250314 | 111200 | 4101467425 | 42750 | 42750 | 42800 | 42750 | 170 |
| 531 | 20250314 | 111100 | 4094192375 | 42750 | 42800 | 42850 | 42750 | 217 |
| 532 | 20250314 | 111000 | 4084899525 | 42800 | 42800 | 42850 | 42750 | 101 |
| 533 | 20250314 | 110900 | 4080577700 | 42800 | 42800 | 42850 | 42800 | 226 |
| 534 | 20250314 | 110800 | 4070897825 | 42750 | 42800 | 42850 | 42750 | 360 |
| 535 | 20250314 | 110700 | 4055488425 | 42800 | 42800 | 42800 | 42750 | 111 |
| 536 | 20250314 | 110600 | 4050742375 | 42850 | 42750 | 42850 | 42750 | 251 |
| 537 | 20250314 | 110500 | 4039990475 | 42800 | 42800 | 42900 | 42800 | 549 |
| 538 | 20250314 | 110400 | 4016483725 | 42850 | 42900 | 42900 | 42800 | 277 |
| 539 | 20250314 | 110300 | 4004610775 | 42850 | 42875 | 42950 | 42850 | 169 |
| 540 | 20250314 | 110200 | 3997362675 | 42900 | 42900 | 42900 | 42850 | 143 |
| 541 | 20250314 | 110100 | 3991228225 | 42850 | 42875 | 42900 | 42850 | 238 |
| 542 | 20250314 | 110000 | 3981021325 | 42900 | 42900 | 42950 | 42800 | 408 |
| 543 | 20250314 | 105900 | 3963527325 | 42900 | 42850 | 42900 | 42850 | 132 |
| 544 | 20250314 | 105800 | 3957868475 | 42900 | 42850 | 42900 | 42850 | 239 |
| 545 | 20250314 | 105700 | 3947617675 | 42800 | 42900 | 42900 | 42800 | 316 |
| 546 | 20250314 | 105600 | 3934066025 | 42850 | 42900 | 42900 | 42800 | 205 |
| 547 | 20250314 | 105500 | 3925274125 | 42800 | 42900 | 42900 | 42800 | 289 |
| 548 | 20250314 | 105400 | 3912881625 | 42900 | 42900 | 42900 | 42850 | 233 |
| 549 | 20250314 | 105300 | 3902887025 | 42900 | 42900 | 42900 | 42850 | 193 |
| 550 | 20250314 | 105200 | 3894608800 | 42900 | 42950 | 42950 | 42875 | 159 |
| 551 | 20250314 | 105100 | 3887784725 | 42925 | 42875 | 42925 | 42850 | 405 |
| 552 | 20250314 | 105000 | 3870413250 | 42900 | 42825 | 42900 | 42800 | 274 |
| 553 | 20250314 | 104900 | 3858665025 | 42800 | 42775 | 42850 | 42700 | 821 |
| 554 | 20250314 | 104800 | 3823501000 | 42800 | 42700 | 42800 | 42700 | 215 |
| 555 | 20250314 | 104700 | 3814311000 | 42700 | 42650 | 42700 | 42600 | 429 |
| 556 | 20250314 | 104600 | 3796014950 | 42700 | 42650 | 42700 | 42600 | 233 |
| 557 | 20250314 | 104500 | 3786072950 | 42550 | 42700 | 42800 | 42500 | 365 |
| 558 | 20250314 | 104400 | 3770492350 | 42650 | 42650 | 42700 | 42650 | 238 |
| 559 | 20250314 | 104300 | 3760332000 | 42650 | 42700 | 42700 | 42600 | 266 |
| 560 | 20250314 | 104200 | 3748981650 | 42600 | 42650 | 42700 | 42600 | 256 |
| 561 | 20250314 | 104100 | 3738059600 | 42650 | 42600 | 42700 | 42550 | 239 |
| 562 | 20250314 | 104000 | 3727873650 | 42700 | 42600 | 42700 | 42600 | 381 |
| 563 | 20250314 | 103900 | 3711621450 | 42550 | 42600 | 42650 | 42550 | 519 |
| 564 | 20250314 | 103800 | 3689530300 | 42600 | 42750 | 42750 | 42550 | 472 |
| 565 | 20250314 | 103700 | 3669399300 | 42700 | 42750 | 42750 | 42700 | 277 |
| 566 | 20250314 | 103600 | 3657566550 | 42700 | 42800 | 42800 | 42700 | 156 |
| 567 | 20250314 | 103500 | 3650895725 | 42800 | 42700 | 42800 | 42700 | 572 |
| 568 | 20250314 | 103400 | 3626426075 | 42650 | 42700 | 42800 | 42650 | 231 |
| 569 | 20250314 | 103300 | 3616566425 | 42700 | 42800 | 42800 | 42700 | 201 |
| 570 | 20250314 | 103200 | 3607968775 | 42700 | 42700 | 42800 | 42650 | 301 |
| 571 | 20250314 | 103100 | 3595099700 | 42700 | 42775 | 42775 | 42700 | 330 |
| 572 | 20250314 | 103000 | 3580992300 | 42775 | 42800 | 42800 | 42750 | 226 |
| 573 | 20250314 | 102900 | 3571323875 | 42775 | 42800 | 42800 | 42750 | 254 |
| 574 | 20250314 | 102800 | 3560455525 | 42800 | 42825 | 42850 | 42700 | 319 |
| 575 | 20250314 | 102700 | 3546810450 | 42750 | 42850 | 42900 | 42750 | 200 |
| 576 | 20250314 | 102600 | 3538238600 | 42900 | 42800 | 42900 | 42750 | 203 |
| 577 | 20250314 | 102500 | 3529540050 | 42800 | 42850 | 42900 | 42800 | 249 |
| 578 | 20250314 | 102400 | 3518868950 | 42850 | 42875 | 42900 | 42850 | 310 |
| 579 | 20250314 | 102300 | 3505573875 | 42900 | 42850 | 42900 | 42850 | 265 |
| 580 | 20250314 | 102200 | 3494211625 | 42800 | 42750 | 42850 | 42750 | 770 |
| 581 | 20250314 | 102100 | 3461241975 | 42800 | 42750 | 42800 | 42650 | 288 |
| 582 | 20250314 | 102000 | 3448932825 | 42750 | 42800 | 42800 | 42700 | 206 |
| 583 | 20250314 | 101900 | 3440123300 | 42800 | 42775 | 42800 | 42700 | 159 |
| 584 | 20250314 | 101800 | 3433326375 | 42750 | 42750 | 42800 | 42700 | 432 |
| 585 | 20250314 | 101700 | 3414860525 | 42750 | 42800 | 42850 | 42750 | 234 |
| 586 | 20250314 | 101600 | 3404845775 | 42800 | 42750 | 42800 | 42700 | 296 |
| 587 | 20250314 | 101500 | 3392185575 | 42800 | 42700 | 42800 | 42700 | 155 |
| 588 | 20250314 | 101400 | 3385555675 | 42750 | 42800 | 42800 | 42700 | 324 |
| 589 | 20250314 | 101300 | 3371698175 | 42750 | 42800 | 42800 | 42750 | 518 |
| 590 | 20250314 | 101200 | 3349541475 | 42850 | 42750 | 42850 | 42700 | 170 |
| 591 | 20250314 | 101100 | 3342267725 | 42750 | 42700 | 42750 | 42650 | 460 |
| 592 | 20250314 | 101000 | 3322628825 | 42700 | 42600 | 42700 | 42600 | 1744 |
| 593 | 20250314 | 100900 | 3248311225 | 42550 | 42550 | 42600 | 42500 | 215 |
| 594 | 20250314 | 100800 | 3239156175 | 42550 | 42550 | 42600 | 42550 | 167 |
| 595 | 20250314 | 100700 | 3232046025 | 42600 | 42550 | 42600 | 42500 | 373 |
| 596 | 20250314 | 100600 | 3216168725 | 42350 | 42600 | 42650 | 42300 | 481 |
| 597 | 20250314 | 100500 | 3195713625 | 42600 | 42500 | 42700 | 42500 | 1075 |
| 598 | 20250314 | 100400 | 3149935925 | 42550 | 42600 | 42600 | 42400 | 1081 |
| 599 | 20250314 | 100300 | 3104024625 | 42600 | 42600 | 42700 | 42550 | 260 |
| 600 | 20250314 | 100200 | 3092943725 | 42550 | 42650 | 42700 | 42500 | 614 |
| 601 | 20250314 | 100100 | 3066795525 | 42700 | 42700 | 42700 | 42650 | 260 |
| 602 | 20250314 | 100000 | 3055695375 | 42700 | 42800 | 42900 | 42650 | 939 |
| 603 | 20250314 | 095900 | 3015514325 | 42800 | 42700 | 42800 | 42650 | 428 |
| 604 | 20250314 | 095800 | 2997220075 | 42700 | 42800 | 42800 | 42650 | 352 |
| 605 | 20250314 | 095700 | 2982172825 | 42800 | 42800 | 42800 | 42750 | 320 |
| 606 | 20250314 | 095600 | 2968481325 | 42800 | 42850 | 42850 | 42550 | 1634 |
| 607 | 20250314 | 095500 | 2898843075 | 42850 | 42750 | 42850 | 42750 | 347 |
| 608 | 20250314 | 095400 | 2883983025 | 42800 | 42750 | 42900 | 42750 | 598 |
| 609 | 20250314 | 095300 | 2858382275 | 42750 | 42900 | 42900 | 42650 | 966 |
| 610 | 20250314 | 095200 | 2817117050 | 42950 | 42950 | 43000 | 42750 | 649 |
| 611 | 20250314 | 095100 | 2789286100 | 42950 | 42900 | 43000 | 42900 | 1251 |
| 612 | 20250314 | 095000 | 2735562400 | 42900 | 43000 | 43000 | 42900 | 1958 |
| 613 | 20250314 | 094900 | 2651427700 | 43000 | 42900 | 43000 | 42900 | 2004 |
| 614 | 20250314 | 094800 | 2565318500 | 42900 | 42875 | 42950 | 42850 | 1559 |
| 615 | 20250314 | 094700 | 2498389975 | 42800 | 42900 | 42900 | 42800 | 1840 |
| 616 | 20250314 | 094600 | 2419538125 | 42800 | 42900 | 42950 | 42800 | 756 |
| 617 | 20250314 | 094500 | 2387114375 | 42950 | 42950 | 42950 | 42800 | 829 |
| 618 | 20250314 | 094400 | 2351586275 | 42950 | 42850 | 42950 | 42800 | 729 |
| 619 | 20250314 | 094300 | 2320337925 | 42900 | 43000 | 43000 | 42800 | 866 |
| 620 | 20250314 | 094200 | 2283175200 | 42950 | 42750 | 43000 | 42750 | 1943 |
| 621 | 20250314 | 094100 | 2199828575 | 42750 | 42900 | 42900 | 42750 | 1171 |
| 622 | 20250314 | 094000 | 2149696750 | 42900 | 42900 | 42950 | 42850 | 1568 |
| 623 | 20250314 | 093900 | 2082427500 | 42850 | 42800 | 42900 | 42800 | 1321 |
| 624 | 20250314 | 093800 | 2025817350 | 42850 | 42750 | 42850 | 42550 | 2169 |
| 625 | 20250314 | 093700 | 1932968400 | 42750 | 42950 | 43000 | 42700 | 1506 |
| 626 | 20250314 | 093600 | 1868510850 | 42950 | 42950 | 43050 | 42950 | 1611 |
| 627 | 20250314 | 093500 | 1799250425 | 42950 | 42800 | 43000 | 42800 | 1918 |
| 628 | 20250314 | 093400 | 1716908275 | 42800 | 42800 | 42850 | 42750 | 1654 |
| 629 | 20250314 | 093300 | 1646124975 | 42750 | 42650 | 42800 | 42650 | 1895 |
| 630 | 20250314 | 093200 | 1565153775 | 42700 | 42550 | 42700 | 42500 | 3255 |
| 631 | 20250314 | 093100 | 1426392825 | 42600 | 42550 | 42600 | 42450 | 857 |
| 632 | 20250314 | 093000 | 1389943525 | 42550 | 42450 | 42625 | 42450 | 3338 |
| 633 | 20250314 | 092900 | 1247998675 | 42500 | 42450 | 42500 | 42400 | 834 |
| 634 | 20250314 | 092800 | 1212601750 | 42450 | 42350 | 42450 | 42350 | 1348 |
| 635 | 20250314 | 092700 | 1155432375 | 42350 | 42300 | 42350 | 42300 | 631 |
| 636 | 20250314 | 092600 | 1128717375 | 42300 | 42350 | 42450 | 42300 | 982 |
| 637 | 20250314 | 092500 | 1087123500 | 42300 | 42300 | 42350 | 42250 | 1404 |
| 638 | 20250314 | 092400 | 1027733950 | 42300 | 42200 | 42300 | 42150 | 1908 |
| 639 | 20250314 | 092300 | 947105150 | 42150 | 42075 | 42200 | 42000 | 2140 |
| 640 | 20250314 | 092200 | 856981800 | 42075 | 41950 | 42100 | 41950 | 1385 |
| 641 | 20250314 | 092100 | 798800025 | 41950 | 41800 | 41950 | 41550 | 844 |
| 642 | 20250314 | 092000 | 763528825 | 41800 | 41550 | 41800 | 41550 | 2490 |
| 643 | 20250314 | 091900 | 659711025 | 41600 | 41450 | 41600 | 41350 | 1382 |
| 644 | 20250314 | 091800 | 602334800 | 41450 | 41350 | 41450 | 41300 | 811 |
| 645 | 20250314 | 091700 | 568789000 | 41250 | 41100 | 41300 | 41100 | 1148 |
| 646 | 20250314 | 091600 | 521455700 | 41150 | 41150 | 41150 | 41050 | 498 |
| 647 | 20250314 | 091500 | 500999150 | 41100 | 41300 | 41300 | 41100 | 1971 |
| 648 | 20250314 | 091400 | 419730200 | 41200 | 41150 | 41250 | 41150 | 417 |
| 649 | 20250314 | 091300 | 402544900 | 41000 | 41150 | 41200 | 41000 | 351 |
| 650 | 20250314 | 091200 | 388103700 | 41150 | 41100 | 41150 | 41050 | 267 |
| 651 | 20250314 | 091100 | 377130450 | 41100 | 40900 | 41100 | 40900 | 1510 |
| 652 | 20250314 | 091000 | 315211800 | 40900 | 41000 | 41000 | 40900 | 315 |
| 653 | 20250314 | 090900 | 302323900 | 40950 | 40950 | 41000 | 40950 | 271 |
| 654 | 20250314 | 090800 | 291226300 | 40950 | 40900 | 40950 | 40800 | 1683 |
| 655 | 20250314 | 090700 | 222359500 | 40950 | 40850 | 40950 | 40700 | 583 |
| 656 | 20250314 | 090600 | 198587650 | 40850 | 40900 | 41050 | 40850 | 518 |
| 657 | 20250314 | 090500 | 177406850 | 40900 | 41000 | 41000 | 40900 | 161 |
| 658 | 20250314 | 090400 | 170811200 | 41000 | 41150 | 41200 | 40950 | 442 |
| 659 | 20250314 | 090300 | 152688800 | 41050 | 41150 | 41250 | 41000 | 926 |
| 660 | 20250314 | 090200 | 114597950 | 41100 | 40850 | 41150 | 40850 | 1075 |
| 661 | 20250314 | 090100 | 70505400 | 40900 | 40700 | 40900 | 40650 | 57 |
| 662 | 20250314 | 090000 | 68180500 | 40700 | 40600 | 40850 | 40600 | 1655 |