32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 200600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 6149 |
| 3 | 20250314 | 200500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20250314 | 200400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20250314 | 200300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20250314 | 200200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20250314 | 200100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20250314 | 200000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20250314 | 195900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20250314 | 195800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20250314 | 195700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20250314 | 195600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20250314 | 195500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20250314 | 195400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20250314 | 195300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20250314 | 195200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20250314 | 195100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20250314 | 195000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20250314 | 194900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20250314 | 194800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20250314 | 194700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20250314 | 194600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20250314 | 194500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20250314 | 194400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20250314 | 194300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20250314 | 194200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20250314 | 194100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20250314 | 194000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20250314 | 193900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20250314 | 193800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20250314 | 193700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20250314 | 193600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 6149 |
| 33 | 20250314 | 193500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20250314 | 193400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20250314 | 193300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20250314 | 193200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20250314 | 193100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20250314 | 193000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20250314 | 192900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20250314 | 192800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20250314 | 192700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20250314 | 192600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20250314 | 192500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20250314 | 192400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20250314 | 192300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20250314 | 192200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20250314 | 192100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20250314 | 192000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20250314 | 191900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20250314 | 191800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20250314 | 191700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20250314 | 191600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20250314 | 191500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20250314 | 191400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20250314 | 191300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20250314 | 191200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20250314 | 191100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20250314 | 191000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20250314 | 190900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20250314 | 190800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20250314 | 190700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20250314 | 190600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 6149 |
| 63 | 20250314 | 190500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20250314 | 190400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20250314 | 190300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20250314 | 190200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20250314 | 190100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20250314 | 190000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20250314 | 185900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20250314 | 185800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20250314 | 185700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20250314 | 185600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20250314 | 185500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20250314 | 185400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20250314 | 185300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20250314 | 185200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20250314 | 185100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20250314 | 185000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20250314 | 184900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20250314 | 184800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20250314 | 184700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20250314 | 184600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20250314 | 184500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20250314 | 184400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20250314 | 184300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20250314 | 184200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20250314 | 184100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20250314 | 184000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20250314 | 183900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20250314 | 183800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20250314 | 183700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20250314 | 183600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 6149 |
| 93 | 20250314 | 183500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20250314 | 183400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20250314 | 183300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20250314 | 183200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20250314 | 183100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20250314 | 183000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20250314 | 182900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20250314 | 182800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20250314 | 182700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20250314 | 182600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20250314 | 182500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20250314 | 182400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20250314 | 182300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20250314 | 182200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20250314 | 182100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20250314 | 182000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20250314 | 181900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20250314 | 181800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20250314 | 181700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20250314 | 181600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20250314 | 181500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20250314 | 181400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20250314 | 181300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20250314 | 181200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20250314 | 181100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20250314 | 181000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20250314 | 180900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20250314 | 180800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20250314 | 180700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20250314 | 180600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 6149 |
| 123 | 20250314 | 180500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20250314 | 180400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20250314 | 180300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20250314 | 180200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20250314 | 180100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20250314 | 180000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20250314 | 175900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20250314 | 175800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20250314 | 175700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20250314 | 175600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20250314 | 175500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20250314 | 175400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20250314 | 175300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20250314 | 175200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20250314 | 175100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20250314 | 175000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20250314 | 174900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20250314 | 174800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20250314 | 174700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20250314 | 174600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20250314 | 174500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20250314 | 174400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20250314 | 174300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20250314 | 174200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20250314 | 174100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20250314 | 174000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20250314 | 173900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20250314 | 173800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20250314 | 173700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20250314 | 173600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 6149 |
| 153 | 20250314 | 173500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20250314 | 173400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20250314 | 173300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20250314 | 173200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20250314 | 173100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20250314 | 173000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20250314 | 172900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20250314 | 172800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20250314 | 172700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20250314 | 172600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20250314 | 172500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20250314 | 172400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20250314 | 172300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20250314 | 172200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20250314 | 172100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20250314 | 172000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20250314 | 171900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20250314 | 171800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20250314 | 171700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20250314 | 171600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20250314 | 171500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20250314 | 171400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20250314 | 171300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20250314 | 171200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20250314 | 171100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20250314 | 171000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20250314 | 170900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20250314 | 170800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20250314 | 170700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20250314 | 170600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 6149 |
| 183 | 20250314 | 170500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20250314 | 170400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20250314 | 170300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20250314 | 170200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20250314 | 170100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20250314 | 170000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20250314 | 165900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20250314 | 165800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20250314 | 165700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20250314 | 165600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20250314 | 165500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20250314 | 165400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 195 | 20250314 | 165300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 196 | 20250314 | 165200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 197 | 20250314 | 165100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20250314 | 165000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20250314 | 164900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20250314 | 164800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20250314 | 164700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20250314 | 164600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20250314 | 164500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20250314 | 164400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20250314 | 164300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20250314 | 164200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 207 | 20250314 | 164100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 208 | 20250314 | 164000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 209 | 20250314 | 163900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 210 | 20250314 | 163800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 211 | 20250314 | 163700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 212 | 20250314 | 163600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 6149 |
| 213 | 20250314 | 163500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 214 | 20250314 | 163400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 215 | 20250314 | 163300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 216 | 20250314 | 163200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 217 | 20250314 | 163100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 218 | 20250314 | 163000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 219 | 20250314 | 162900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 220 | 20250314 | 162800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 221 | 20250314 | 162700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 222 | 20250314 | 162600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 223 | 20250314 | 162500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 224 | 20250314 | 162400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 225 | 20250314 | 162300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 226 | 20250314 | 162200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 227 | 20250314 | 162100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 228 | 20250314 | 162000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 229 | 20250314 | 161900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 230 | 20250314 | 161800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 231 | 20250314 | 161700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 232 | 20250314 | 161600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 233 | 20250314 | 161500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 234 | 20250314 | 161400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 235 | 20250314 | 161300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 236 | 20250314 | 161200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 237 | 20250314 | 161100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 238 | 20250314 | 161000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 239 | 20250314 | 160900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 240 | 20250314 | 160800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 241 | 20250314 | 160700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 242 | 20250314 | 160600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 6149 |
| 243 | 20250314 | 160500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 244 | 20250314 | 160400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 245 | 20250314 | 160300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 246 | 20250314 | 160200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 247 | 20250314 | 160100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 248 | 20250314 | 160000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 249 | 20250314 | 155900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 250 | 20250314 | 155800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 251 | 20250314 | 155700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 252 | 20250314 | 155600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 253 | 20250314 | 155500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 254 | 20250314 | 155400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 255 | 20250314 | 155300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 256 | 20250314 | 155200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 257 | 20250314 | 155100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 258 | 20250314 | 155000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 259 | 20250314 | 154900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 260 | 20250314 | 154800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 261 | 20250314 | 154700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 262 | 20250314 | 154600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 263 | 20250314 | 154500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 264 | 20250314 | 154400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 265 | 20250314 | 154300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 266 | 20250314 | 154200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 267 | 20250314 | 154100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 268 | 20250314 | 154000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 269 | 20250314 | 153900 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 270 | 20250314 | 153800 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 271 | 20250314 | 153700 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 272 | 20250314 | 153600 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 6149 |
| 273 | 20250314 | 153500 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 274 | 20250314 | 153400 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 275 | 20250314 | 153300 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 276 | 20250314 | 153200 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 277 | 20250314 | 153100 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 0 |
| 278 | 20250314 | 153000 | 1308959359 | 4600 | 4600 | 4600 | 4600 | 6149 |
| 279 | 20250314 | 152900 | 1280673959 | 4605 | 4605 | 4605 | 4605 | 0 |
| 280 | 20250314 | 152800 | 1280673959 | 4605 | 4605 | 4605 | 4605 | 0 |
| 281 | 20250314 | 152700 | 1280673959 | 4605 | 4605 | 4605 | 4605 | 0 |
| 282 | 20250314 | 152600 | 1280673959 | 4605 | 4605 | 4605 | 4605 | 0 |
| 283 | 20250314 | 152500 | 1280673959 | 4605 | 4605 | 4605 | 4605 | 0 |
| 284 | 20250314 | 152400 | 1280673959 | 4605 | 4605 | 4605 | 4605 | 0 |
| 285 | 20250314 | 152300 | 1280673959 | 4605 | 4605 | 4605 | 4605 | 0 |
| 286 | 20250314 | 152200 | 1280673959 | 4605 | 4605 | 4605 | 4605 | 0 |
| 287 | 20250314 | 152100 | 1280673959 | 4605 | 4605 | 4605 | 4605 | 0 |
| 288 | 20250314 | 152000 | 1280673959 | 4605 | 4605 | 4605 | 4605 | 0 |
| 289 | 20250314 | 151900 | 1280673959 | 4605 | 4610 | 4620 | 4605 | 810 |
| 290 | 20250314 | 151800 | 1276935474 | 4610 | 4610 | 4610 | 4605 | 304 |
| 291 | 20250314 | 151700 | 1275534044 | 4605 | 4610 | 4610 | 4600 | 1899 |
| 292 | 20250314 | 151600 | 1266791464 | 4605 | 4605 | 4605 | 4605 | 5 |
| 293 | 20250314 | 151500 | 1266768439 | 4605 | 4605 | 4610 | 4605 | 221 |
| 294 | 20250314 | 151400 | 1265750724 | 4610 | 4620 | 4620 | 4610 | 87 |
| 295 | 20250314 | 151300 | 1265349454 | 4615 | 4620 | 4625 | 4615 | 595 |
| 296 | 20250314 | 151200 | 1262600594 | 4615 | 4610 | 4615 | 4610 | 1572 |
| 297 | 20250314 | 151100 | 1255346794 | 4610 | 4610 | 4610 | 4610 | 736 |
| 298 | 20250314 | 151000 | 1251953834 | 4610 | 4605 | 4610 | 4600 | 1103 |
| 299 | 20250314 | 150900 | 1246879599 | 4605 | 4590 | 4610 | 4590 | 3223 |
| 300 | 20250314 | 150800 | 1232041169 | 4595 | 4590 | 4595 | 4590 | 426 |
| 301 | 20250314 | 150700 | 1230084199 | 4590 | 4595 | 4595 | 4590 | 92 |
| 302 | 20250314 | 150600 | 1229661909 | 4595 | 4590 | 4595 | 4590 | 33 |
| 303 | 20250314 | 150500 | 1229510424 | 4585 | 4590 | 4590 | 4585 | 72 |
| 304 | 20250314 | 150400 | 1229179999 | 4580 | 4580 | 4580 | 4580 | 756 |
| 305 | 20250314 | 150300 | 1225717519 | 4590 | 4585 | 4590 | 4585 | 110 |
| 306 | 20250314 | 150200 | 1225213119 | 4590 | 4580 | 4590 | 4580 | 103 |
| 307 | 20250314 | 150100 | 1224741349 | 4580 | 4580 | 4580 | 4580 | 410 |
| 308 | 20250314 | 150000 | 1222863549 | 4580 | 4580 | 4580 | 4580 | 15 |
| 309 | 20250314 | 145900 | 1222794849 | 4580 | 4580 | 4580 | 4580 | 740 |
| 310 | 20250314 | 145800 | 1219405649 | 4580 | 4585 | 4585 | 4580 | 280 |
| 311 | 20250314 | 145700 | 1218122319 | 4585 | 4590 | 4590 | 4585 | 188 |
| 312 | 20250314 | 145600 | 1217259404 | 4595 | 4595 | 4595 | 4590 | 963 |
| 313 | 20250314 | 145500 | 1212834884 | 4595 | 4595 | 4595 | 4595 | 200 |
| 314 | 20250314 | 145400 | 1211915884 | 4585 | 4595 | 4595 | 4585 | 431 |
| 315 | 20250314 | 145300 | 1209938749 | 4595 | 4595 | 4595 | 4595 | 15 |
| 316 | 20250314 | 145200 | 1209869824 | 4590 | 4585 | 4590 | 4580 | 305 |
| 317 | 20250314 | 145100 | 1208469919 | 4590 | 4590 | 4590 | 4590 | 87 |
| 318 | 20250314 | 145000 | 1208070589 | 4590 | 4590 | 4590 | 4590 | 0 |
| 319 | 20250314 | 144900 | 1208070589 | 4590 | 4590 | 4590 | 4590 | 100 |
| 320 | 20250314 | 144800 | 1207611589 | 4570 | 4570 | 4570 | 4570 | 110 |
| 321 | 20250314 | 144700 | 1207108889 | 4565 | 4590 | 4590 | 4565 | 316 |
| 322 | 20250314 | 144600 | 1205663059 | 4590 | 4585 | 4590 | 4585 | 30 |
| 323 | 20250314 | 144500 | 1205525384 | 4570 | 4580 | 4590 | 4565 | 1611 |
| 324 | 20250314 | 144400 | 1198166469 | 4585 | 4590 | 4595 | 4585 | 129 |
| 325 | 20250314 | 144300 | 1197574289 | 4585 | 4590 | 4595 | 4585 | 381 |
| 326 | 20250314 | 144200 | 1195825514 | 4590 | 4590 | 4590 | 4590 | 0 |
| 327 | 20250314 | 144100 | 1195825514 | 4590 | 4590 | 4590 | 4590 | 1 |
| 328 | 20250314 | 144000 | 1195820924 | 4590 | 4590 | 4590 | 4590 | 5 |
| 329 | 20250314 | 143900 | 1195797974 | 4570 | 4570 | 4570 | 4570 | 1 |
| 330 | 20250314 | 143800 | 1195793404 | 4590 | 4590 | 4590 | 4575 | 303 |
| 331 | 20250314 | 143700 | 1194407134 | 4575 | 4575 | 4575 | 4575 | 0 |
| 332 | 20250314 | 143600 | 1194407134 | 4575 | 4575 | 4580 | 4575 | 759 |
| 333 | 20250314 | 143500 | 1190934679 | 4575 | 4580 | 4580 | 4575 | 520 |
| 334 | 20250314 | 143400 | 1188554149 | 4595 | 4595 | 4595 | 4595 | 0 |
| 335 | 20250314 | 143300 | 1188554149 | 4595 | 4575 | 4595 | 4575 | 1712 |
| 336 | 20250314 | 143200 | 1180699369 | 4575 | 4565 | 4575 | 4565 | 5493 |
| 337 | 20250314 | 143100 | 1155623324 | 4580 | 4580 | 4580 | 4580 | 318 |
| 338 | 20250314 | 143000 | 1154166884 | 4580 | 4570 | 4580 | 4570 | 5062 |
| 339 | 20250314 | 142900 | 1131026544 | 4585 | 4570 | 4585 | 4570 | 386 |
| 340 | 20250314 | 142800 | 1129261984 | 4565 | 4580 | 4580 | 4565 | 1076 |
| 341 | 20250314 | 142700 | 1124342974 | 4585 | 4585 | 4585 | 4585 | 162 |
| 342 | 20250314 | 142600 | 1123600204 | 4570 | 4575 | 4575 | 4570 | 4 |
| 343 | 20250314 | 142500 | 1123581909 | 4575 | 4580 | 4580 | 4575 | 1000 |
| 344 | 20250314 | 142400 | 1119005434 | 4580 | 4585 | 4585 | 4580 | 185 |
| 345 | 20250314 | 142300 | 1118157844 | 4590 | 4590 | 4590 | 4590 | 0 |
| 346 | 20250314 | 142200 | 1118157844 | 4590 | 4585 | 4590 | 4585 | 589 |
| 347 | 20250314 | 142100 | 1115457254 | 4590 | 4590 | 4590 | 4590 | 83 |
| 348 | 20250314 | 142000 | 1115076284 | 4595 | 4590 | 4600 | 4590 | 13 |
| 349 | 20250314 | 141900 | 1115016589 | 4590 | 4590 | 4590 | 4590 | 0 |
| 350 | 20250314 | 141800 | 1115016589 | 4590 | 4590 | 4595 | 4585 | 45 |
| 351 | 20250314 | 141700 | 1114810074 | 4600 | 4600 | 4600 | 4600 | 546 |
| 352 | 20250314 | 141600 | 1112298474 | 4590 | 4595 | 4597 | 4590 | 1404 |
| 353 | 20250314 | 141500 | 1105847586 | 4590 | 4590 | 4590 | 4590 | 454 |
| 354 | 20250314 | 141400 | 1103763726 | 4590 | 4590 | 4590 | 4590 | 0 |
| 355 | 20250314 | 141300 | 1103763726 | 4590 | 4580 | 4590 | 4580 | 15 |
| 356 | 20250314 | 141200 | 1103694976 | 4585 | 4585 | 4585 | 4585 | 26 |
| 357 | 20250314 | 141100 | 1103575766 | 4585 | 4590 | 4590 | 4585 | 763 |
| 358 | 20250314 | 141000 | 1100074691 | 4590 | 4590 | 4590 | 4590 | 1 |
| 359 | 20250314 | 140900 | 1100070101 | 4590 | 4585 | 4590 | 4585 | 370 |
| 360 | 20250314 | 140800 | 1098372801 | 4585 | 4585 | 4585 | 4585 | 0 |
| 361 | 20250314 | 140700 | 1098372801 | 4585 | 4585 | 4585 | 4585 | 670 |
| 362 | 20250314 | 140600 | 1095300851 | 4585 | 4585 | 4585 | 4585 | 463 |
| 363 | 20250314 | 140500 | 1093177996 | 4580 | 4580 | 4580 | 4580 | 517 |
| 364 | 20250314 | 140400 | 1090810136 | 4580 | 4580 | 4585 | 4575 | 300 |
| 365 | 20250314 | 140300 | 1089436721 | 4580 | 4580 | 4580 | 4580 | 16 |
| 366 | 20250314 | 140200 | 1089363441 | 4585 | 4585 | 4585 | 4585 | 0 |
| 367 | 20250314 | 140100 | 1089363441 | 4585 | 4585 | 4585 | 4585 | 0 |
| 368 | 20250314 | 140000 | 1089363441 | 4585 | 4585 | 4585 | 4585 | 2 |
| 369 | 20250314 | 135900 | 1089354271 | 4580 | 4575 | 4580 | 4575 | 110 |
| 370 | 20250314 | 135800 | 1088850521 | 4585 | 4585 | 4585 | 4585 | 0 |
| 371 | 20250314 | 135700 | 1088850521 | 4585 | 4585 | 4585 | 4585 | 1 |
| 372 | 20250314 | 135600 | 1088845936 | 4585 | 4575 | 4585 | 4575 | 526 |
| 373 | 20250314 | 135500 | 1086436516 | 4585 | 4580 | 4585 | 4580 | 67 |
| 374 | 20250314 | 135400 | 1086129546 | 4580 | 4580 | 4580 | 4580 | 55 |
| 375 | 20250314 | 135300 | 1085877646 | 4585 | 4585 | 4585 | 4585 | 100 |
| 376 | 20250314 | 135200 | 1085419146 | 4585 | 4580 | 4590 | 4580 | 108 |
| 377 | 20250314 | 135100 | 1084924491 | 4565 | 4580 | 4590 | 4565 | 497 |
| 378 | 20250314 | 135000 | 1082651326 | 4580 | 4580 | 4580 | 4570 | 39 |
| 379 | 20250314 | 134900 | 1082472806 | 4565 | 4565 | 4565 | 4565 | 0 |
| 380 | 20250314 | 134800 | 1082472806 | 4565 | 4565 | 4565 | 4565 | 30 |
| 381 | 20250314 | 134700 | 1082335856 | 4580 | 4580 | 4580 | 4580 | 1 |
| 382 | 20250314 | 134600 | 1082331276 | 4560 | 4560 | 4560 | 4560 | 0 |
| 383 | 20250314 | 134500 | 1082331276 | 4560 | 4605 | 4605 | 4560 | 4341 |
| 384 | 20250314 | 134400 | 1062512771 | 4585 | 4590 | 4595 | 4585 | 594 |
| 385 | 20250314 | 134300 | 1059786436 | 4590 | 4590 | 4590 | 4590 | 182 |
| 386 | 20250314 | 134200 | 1058951056 | 4600 | 4590 | 4600 | 4585 | 4001 |
| 387 | 20250314 | 134100 | 1040601081 | 4600 | 4600 | 4600 | 4600 | 51 |
| 388 | 20250314 | 134000 | 1040366481 | 4600 | 4600 | 4600 | 4600 | 1 |
| 389 | 20250314 | 133900 | 1040361881 | 4600 | 4600 | 4600 | 4600 | 1 |
| 390 | 20250314 | 133800 | 1040357281 | 4610 | 4600 | 4610 | 4585 | 1190 |
| 391 | 20250314 | 133700 | 1034891276 | 4600 | 4600 | 4600 | 4600 | 62 |
| 392 | 20250314 | 133600 | 1034606076 | 4610 | 4600 | 4610 | 4600 | 101 |
| 393 | 20250314 | 133500 | 1034141466 | 4600 | 4605 | 4605 | 4600 | 381 |
| 394 | 20250314 | 133400 | 1032388861 | 4610 | 4610 | 4610 | 4610 | 6 |
| 395 | 20250314 | 133300 | 1032361201 | 4600 | 4610 | 4615 | 4600 | 1000 |
| 396 | 20250314 | 133200 | 1027754196 | 4600 | 4600 | 4600 | 4600 | 0 |
| 397 | 20250314 | 133100 | 1027754196 | 4600 | 4605 | 4620 | 4600 | 885 |
| 398 | 20250314 | 133000 | 1023681436 | 4620 | 4620 | 4620 | 4610 | 472 |
| 399 | 20250314 | 132900 | 1021500996 | 4615 | 4615 | 4615 | 4615 | 60 |
| 400 | 20250314 | 132800 | 1021224096 | 4615 | 4605 | 4615 | 4605 | 130 |
| 401 | 20250314 | 132700 | 1020625196 | 4600 | 4600 | 4600 | 4600 | 500 |
| 402 | 20250314 | 132600 | 1018325196 | 4600 | 4615 | 4620 | 4600 | 825 |
| 403 | 20250314 | 132500 | 1014515331 | 4620 | 4615 | 4620 | 4615 | 3 |
| 404 | 20250314 | 132400 | 1014501481 | 4605 | 4620 | 4620 | 4605 | 379 |
| 405 | 20250314 | 132300 | 1012755841 | 4620 | 4620 | 4620 | 4620 | 183 |
| 406 | 20250314 | 132200 | 1011910381 | 4620 | 4620 | 4620 | 4610 | 392 |
| 407 | 20250314 | 132100 | 1010099441 | 4615 | 4610 | 4615 | 4610 | 728 |
| 408 | 20250314 | 132000 | 1006739731 | 4610 | 4605 | 4610 | 4605 | 2046 |
| 409 | 20250314 | 131900 | 997313201 | 4600 | 4585 | 4600 | 4585 | 4780 |
| 410 | 20250314 | 131800 | 975350106 | 4585 | 4585 | 4585 | 4585 | 906 |
| 411 | 20250314 | 131700 | 971196096 | 4580 | 4580 | 4580 | 4580 | 41 |
| 412 | 20250314 | 131600 | 971008316 | 4580 | 4580 | 4580 | 4575 | 516 |
| 413 | 20250314 | 131500 | 968647116 | 4580 | 4580 | 4580 | 4580 | 12 |
| 414 | 20250314 | 131400 | 968592156 | 4580 | 4582 | 4582 | 4580 | 610 |
| 415 | 20250314 | 131300 | 965798336 | 4585 | 4585 | 4585 | 4585 | 0 |
| 416 | 20250314 | 131200 | 965798336 | 4585 | 4585 | 4585 | 4585 | 99 |
| 417 | 20250314 | 131100 | 965344421 | 4585 | 4585 | 4585 | 4585 | 0 |
| 418 | 20250314 | 131000 | 965344421 | 4585 | 4580 | 4585 | 4580 | 89 |
| 419 | 20250314 | 130900 | 964936606 | 4590 | 4580 | 4590 | 4580 | 59 |
| 420 | 20250314 | 130800 | 964666376 | 4590 | 4590 | 4590 | 4590 | 220 |
| 421 | 20250314 | 130700 | 963656576 | 4590 | 4585 | 4590 | 4585 | 1100 |
| 422 | 20250314 | 130600 | 958607626 | 4590 | 4590 | 4590 | 4590 | 0 |
| 423 | 20250314 | 130500 | 958607626 | 4590 | 4590 | 4590 | 4590 | 1 |
| 424 | 20250314 | 130400 | 958603036 | 4575 | 4575 | 4575 | 4575 | 650 |
| 425 | 20250314 | 130300 | 955629286 | 4570 | 4570 | 4570 | 4570 | 0 |
| 426 | 20250314 | 130200 | 955629286 | 4570 | 4570 | 4585 | 4570 | 85 |
| 427 | 20250314 | 130100 | 955240686 | 4580 | 4580 | 4580 | 4580 | 0 |
| 428 | 20250314 | 130000 | 955240686 | 4580 | 4580 | 4580 | 4580 | 50 |
| 429 | 20250314 | 125900 | 955011686 | 4580 | 4580 | 4580 | 4580 | 0 |
| 430 | 20250314 | 125800 | 955011686 | 4580 | 4570 | 4580 | 4570 | 58 |
| 431 | 20250314 | 125700 | 954746616 | 4565 | 4590 | 4590 | 4565 | 1835 |
| 432 | 20250314 | 125600 | 946362301 | 4575 | 4575 | 4575 | 4575 | 10 |
| 433 | 20250314 | 125500 | 946316551 | 4575 | 4575 | 4575 | 4575 | 56 |
| 434 | 20250314 | 125400 | 946060351 | 4590 | 4590 | 4590 | 4590 | 250 |
| 435 | 20250314 | 125300 | 944912851 | 4590 | 4575 | 4590 | 4575 | 68 |
| 436 | 20250314 | 125200 | 944601571 | 4575 | 4585 | 4590 | 4575 | 963 |
| 437 | 20250314 | 125100 | 940194981 | 4580 | 4580 | 4580 | 4580 | 5 |
| 438 | 20250314 | 125000 | 940172081 | 4580 | 4580 | 4580 | 4580 | 118 |
| 439 | 20250314 | 124900 | 939631641 | 4585 | 4590 | 4590 | 4585 | 47 |
| 440 | 20250314 | 124800 | 939416096 | 4590 | 4580 | 4590 | 4580 | 1253 |
| 441 | 20250314 | 124700 | 933676356 | 4580 | 4580 | 4580 | 4580 | 10 |
| 442 | 20250314 | 124600 | 933630556 | 4580 | 4580 | 4580 | 4580 | 500 |
| 443 | 20250314 | 124500 | 931340556 | 4580 | 4585 | 4585 | 4580 | 181 |
| 444 | 20250314 | 124400 | 930510951 | 4580 | 4580 | 4580 | 4580 | 192 |
| 445 | 20250314 | 124300 | 929631591 | 4580 | 4590 | 4590 | 4580 | 130 |
| 446 | 20250314 | 124200 | 929035981 | 4590 | 4590 | 4590 | 4590 | 58 |
| 447 | 20250314 | 124100 | 928769761 | 4590 | 4575 | 4590 | 4575 | 174 |
| 448 | 20250314 | 124000 | 927971941 | 4590 | 4585 | 4590 | 4585 | 395 |
| 449 | 20250314 | 123900 | 926158966 | 4580 | 4580 | 4580 | 4575 | 109 |
| 450 | 20250314 | 123800 | 925659991 | 4590 | 4580 | 4590 | 4575 | 222 |
| 451 | 20250314 | 123700 | 924643186 | 4585 | 4585 | 4585 | 4585 | 10 |
| 452 | 20250314 | 123600 | 924597336 | 4580 | 4580 | 4580 | 4577 | 58 |
| 453 | 20250314 | 123500 | 924331702 | 4590 | 4590 | 4590 | 4590 | 1 |
| 454 | 20250314 | 123400 | 924327112 | 4575 | 4585 | 4585 | 4570 | 2911 |
| 455 | 20250314 | 123300 | 911006657 | 4585 | 4595 | 4595 | 4585 | 633 |
| 456 | 20250314 | 123200 | 908098647 | 4580 | 4580 | 4580 | 4580 | 1 |
| 457 | 20250314 | 123100 | 908094067 | 4580 | 4600 | 4600 | 4580 | 116 |
| 458 | 20250314 | 123000 | 907561587 | 4600 | 4595 | 4600 | 4595 | 100 |
| 459 | 20250314 | 122900 | 907101647 | 4600 | 4587 | 4600 | 4580 | 462 |
| 460 | 20250314 | 122800 | 904977803 | 4585 | 4585 | 4585 | 4585 | 0 |
| 461 | 20250314 | 122700 | 904977803 | 4585 | 4585 | 4585 | 4585 | 0 |
| 462 | 20250314 | 122600 | 904977803 | 4585 | 4585 | 4585 | 4585 | 56 |
| 463 | 20250314 | 122500 | 904721043 | 4585 | 4585 | 4585 | 4580 | 254 |
| 464 | 20250314 | 122400 | 903556553 | 4585 | 4580 | 4585 | 4580 | 354 |
| 465 | 20250314 | 122300 | 901935118 | 4580 | 4590 | 4590 | 4580 | 546 |
| 466 | 20250314 | 122200 | 899432013 | 4590 | 4590 | 4590 | 4590 | 53 |
| 467 | 20250314 | 122100 | 899188743 | 4595 | 4595 | 4595 | 4595 | 3 |
| 468 | 20250314 | 122000 | 899174958 | 4600 | 4590 | 4600 | 4590 | 52 |
| 469 | 20250314 | 121900 | 898936268 | 4590 | 4605 | 4605 | 4590 | 62 |
| 470 | 20250314 | 121800 | 898651568 | 4605 | 4605 | 4605 | 4605 | 37 |
| 471 | 20250314 | 121700 | 898481183 | 4605 | 4590 | 4605 | 4590 | 59 |
| 472 | 20250314 | 121600 | 898210343 | 4605 | 4590 | 4605 | 4590 | 204 |
| 473 | 20250314 | 121500 | 897272633 | 4610 | 4610 | 4610 | 4610 | 137 |
| 474 | 20250314 | 121400 | 896641063 | 4610 | 4610 | 4610 | 4590 | 60 |
| 475 | 20250314 | 121300 | 896365583 | 4585 | 4605 | 4610 | 4585 | 73 |
| 476 | 20250314 | 121200 | 896030433 | 4580 | 4595 | 4605 | 4580 | 426 |
| 477 | 20250314 | 121100 | 894076483 | 4610 | 4610 | 4610 | 4610 | 502 |
| 478 | 20250314 | 121000 | 891762263 | 4610 | 4590 | 4610 | 4585 | 66 |
| 479 | 20250314 | 120900 | 891459553 | 4605 | 4595 | 4605 | 4595 | 276 |
| 480 | 20250314 | 120800 | 890191133 | 4605 | 4610 | 4615 | 4605 | 1745 |
| 481 | 20250314 | 120700 | 882153538 | 4605 | 4595 | 4605 | 4595 | 712 |
| 482 | 20250314 | 120600 | 878877103 | 4600 | 4595 | 4600 | 4595 | 51 |
| 483 | 20250314 | 120500 | 878642723 | 4600 | 4610 | 4610 | 4600 | 3035 |
| 484 | 20250314 | 120400 | 864673268 | 4605 | 4605 | 4610 | 4600 | 291 |
| 485 | 20250314 | 120300 | 863333368 | 4605 | 4605 | 4605 | 4600 | 2072 |
| 486 | 20250314 | 120200 | 853791813 | 4605 | 4605 | 4605 | 4595 | 268 |
| 487 | 20250314 | 120100 | 852558238 | 4600 | 4570 | 4600 | 4570 | 3707 |
| 488 | 20250314 | 120000 | 835523398 | 4570 | 4590 | 4590 | 4570 | 1527 |
| 489 | 20250314 | 115900 | 828524138 | 4590 | 4590 | 4595 | 4590 | 200 |
| 490 | 20250314 | 115800 | 827605888 | 4595 | 4595 | 4595 | 4595 | 1115 |
| 491 | 20250314 | 115700 | 822482463 | 4595 | 4595 | 4600 | 4595 | 2648 |
| 492 | 20250314 | 115600 | 810305418 | 4595 | 4595 | 4600 | 4585 | 3861 |
| 493 | 20250314 | 115500 | 792560023 | 4590 | 4590 | 4590 | 4570 | 1506 |
| 494 | 20250314 | 115400 | 785650553 | 4590 | 4580 | 4590 | 4580 | 1485 |
| 495 | 20250314 | 115300 | 778839063 | 4580 | 4570 | 4585 | 4570 | 5074 |
| 496 | 20250314 | 115200 | 755606828 | 4570 | 4565 | 4580 | 4565 | 4596 |
| 497 | 20250314 | 115100 | 734600818 | 4565 | 4560 | 4565 | 4560 | 597 |
| 498 | 20250314 | 115000 | 731876513 | 4550 | 4565 | 4565 | 4550 | 719 |
| 499 | 20250314 | 114900 | 728595618 | 4565 | 4550 | 4565 | 4545 | 5658 |
| 500 | 20250314 | 114800 | 702814118 | 4550 | 4540 | 4550 | 4540 | 581 |
| 501 | 20250314 | 114700 | 700173908 | 4545 | 4550 | 4550 | 4545 | 525 |
| 502 | 20250314 | 114600 | 697785233 | 4550 | 4550 | 4550 | 4550 | 4 |
| 503 | 20250314 | 114500 | 697767033 | 4540 | 4540 | 4555 | 4540 | 2294 |
| 504 | 20250314 | 114400 | 687332348 | 4540 | 4545 | 4550 | 4540 | 856 |
| 505 | 20250314 | 114300 | 683442548 | 4545 | 4540 | 4545 | 4525 | 1309 |
| 506 | 20250314 | 114200 | 677498323 | 4540 | 4540 | 4540 | 4535 | 1147 |
| 507 | 20250314 | 114100 | 672291068 | 4540 | 4540 | 4540 | 4535 | 119 |
| 508 | 20250314 | 114000 | 671751173 | 4540 | 4535 | 4540 | 4535 | 593 |
| 509 | 20250314 | 113900 | 669061913 | 4535 | 4530 | 4535 | 4530 | 1732 |
| 510 | 20250314 | 113800 | 661213548 | 4535 | 4520 | 4535 | 4520 | 65 |
| 511 | 20250314 | 113700 | 660919703 | 4535 | 4535 | 4535 | 4535 | 10 |
| 512 | 20250314 | 113600 | 660874353 | 4535 | 4520 | 4535 | 4520 | 3287 |
| 513 | 20250314 | 113500 | 646017023 | 4535 | 4540 | 4540 | 4535 | 101 |
| 514 | 20250314 | 113400 | 645558983 | 4540 | 4535 | 4540 | 4525 | 6613 |
| 515 | 20250314 | 113300 | 615601443 | 4530 | 4520 | 4530 | 4520 | 1299 |
| 516 | 20250314 | 113200 | 609719638 | 4520 | 4515 | 4520 | 4515 | 22 |
| 517 | 20250314 | 113100 | 609620303 | 4510 | 4520 | 4520 | 4510 | 56 |
| 518 | 20250314 | 113000 | 609367373 | 4525 | 4525 | 4525 | 4525 | 2 |
| 519 | 20250314 | 112900 | 609358323 | 4530 | 4510 | 4530 | 4510 | 60 |
| 520 | 20250314 | 112800 | 609087643 | 4530 | 4530 | 4530 | 4530 | 3 |
| 521 | 20250314 | 112700 | 609074053 | 4530 | 4525 | 4530 | 4525 | 868 |
| 522 | 20250314 | 112600 | 605146343 | 4525 | 4510 | 4525 | 4510 | 60 |
| 523 | 20250314 | 112500 | 604875683 | 4525 | 4525 | 4525 | 4525 | 8 |
| 524 | 20250314 | 112400 | 604839483 | 4525 | 4520 | 4525 | 4505 | 206 |
| 525 | 20250314 | 112300 | 603908543 | 4510 | 4520 | 4520 | 4510 | 524 |
| 526 | 20250314 | 112200 | 601545283 | 4525 | 4525 | 4525 | 4510 | 1450 |
| 527 | 20250314 | 112100 | 595001318 | 4505 | 4520 | 4535 | 4505 | 2565 |
| 528 | 20250314 | 112000 | 583432933 | 4535 | 4535 | 4540 | 4525 | 3943 |
| 529 | 20250314 | 111900 | 565565668 | 4530 | 4520 | 4530 | 4520 | 3419 |
| 530 | 20250314 | 111800 | 550078158 | 4530 | 4530 | 4530 | 4505 | 11 |
| 531 | 20250314 | 111700 | 550028478 | 4525 | 4505 | 4525 | 4505 | 4806 |
| 532 | 20250314 | 111600 | 528295883 | 4510 | 4510 | 4510 | 4510 | 547 |
| 533 | 20250314 | 111500 | 525828913 | 4510 | 4500 | 4510 | 4500 | 102 |
| 534 | 20250314 | 111400 | 525369893 | 4510 | 4500 | 4510 | 4500 | 82 |
| 535 | 20250314 | 111300 | 525000758 | 4515 | 4510 | 4515 | 4500 | 665 |
| 536 | 20250314 | 111200 | 522003083 | 4495 | 4505 | 4505 | 4495 | 56 |
| 537 | 20250314 | 111100 | 521751243 | 4505 | 4500 | 4510 | 4500 | 41 |
| 538 | 20250314 | 111000 | 521566658 | 4500 | 4500 | 4510 | 4500 | 156 |
| 539 | 20250314 | 110900 | 520864558 | 4500 | 4510 | 4510 | 4500 | 371 |
| 540 | 20250314 | 110800 | 519194908 | 4500 | 4510 | 4510 | 4500 | 305 |
| 541 | 20250314 | 110700 | 517822398 | 4510 | 4510 | 4510 | 4500 | 136 |
| 542 | 20250314 | 110600 | 517209598 | 4510 | 4510 | 4510 | 4510 | 120 |
| 543 | 20250314 | 110500 | 516668398 | 4510 | 4500 | 4510 | 4500 | 134 |
| 544 | 20250314 | 110400 | 516064618 | 4520 | 4520 | 4520 | 4520 | 0 |
| 545 | 20250314 | 110300 | 516064618 | 4520 | 4500 | 4520 | 4500 | 639 |
| 546 | 20250314 | 110200 | 513179208 | 4510 | 4520 | 4520 | 4510 | 30 |
| 547 | 20250314 | 110100 | 513043858 | 4520 | 4520 | 4520 | 4520 | 150 |
| 548 | 20250314 | 110000 | 512365858 | 4520 | 4500 | 4520 | 4485 | 6746 |
| 549 | 20250314 | 105900 | 481938148 | 4500 | 4495 | 4500 | 4480 | 2551 |
| 550 | 20250314 | 105800 | 470465873 | 4495 | 4495 | 4495 | 4495 | 30 |
| 551 | 20250314 | 105700 | 470331023 | 4495 | 4495 | 4495 | 4480 | 102 |
| 552 | 20250314 | 105600 | 469873508 | 4495 | 4495 | 4495 | 4495 | 35 |
| 553 | 20250314 | 105500 | 469716183 | 4490 | 4485 | 4490 | 4470 | 2266 |
| 554 | 20250314 | 105400 | 459547968 | 4485 | 4485 | 4485 | 4485 | 48 |
| 555 | 20250314 | 105300 | 459332688 | 4485 | 4485 | 4485 | 4485 | 102 |
| 556 | 20250314 | 105200 | 458875218 | 4465 | 4480 | 4485 | 4465 | 662 |
| 557 | 20250314 | 105100 | 455910293 | 4460 | 4460 | 4460 | 4460 | 31 |
| 558 | 20250314 | 105000 | 455772033 | 4470 | 4467 | 4480 | 4467 | 660 |
| 559 | 20250314 | 104900 | 452818903 | 4475 | 4475 | 4475 | 4475 | 0 |
| 560 | 20250314 | 104800 | 452818903 | 4475 | 4475 | 4475 | 4460 | 77 |
| 561 | 20250314 | 104700 | 452475168 | 4460 | 4467 | 4467 | 4460 | 500 |
| 562 | 20250314 | 104600 | 450245147 | 4475 | 4470 | 4475 | 4465 | 333 |
| 563 | 20250314 | 104500 | 448755912 | 4450 | 4470 | 4470 | 4450 | 134 |
| 564 | 20250314 | 104400 | 448159172 | 4460 | 4460 | 4460 | 4460 | 11 |
| 565 | 20250314 | 104300 | 448110112 | 4470 | 4445 | 4470 | 4445 | 57 |
| 566 | 20250314 | 104200 | 447856722 | 4475 | 4475 | 4475 | 4475 | 1 |
| 567 | 20250314 | 104100 | 447852247 | 4470 | 4460 | 4470 | 4440 | 1181 |
| 568 | 20250314 | 104000 | 442593687 | 4435 | 4435 | 4460 | 4435 | 58 |
| 569 | 20250314 | 103900 | 442336432 | 4460 | 4440 | 4460 | 4430 | 1425 |
| 570 | 20250314 | 103800 | 436012687 | 4455 | 4435 | 4455 | 4435 | 58 |
| 571 | 20250314 | 103700 | 435755157 | 4450 | 4440 | 4460 | 4435 | 26185 |
| 572 | 20250314 | 103600 | 319495742 | 4445 | 4450 | 4450 | 4445 | 3257 |
| 573 | 20250314 | 103500 | 305013862 | 4460 | 4450 | 4460 | 4450 | 2 |
| 574 | 20250314 | 103400 | 305004952 | 4465 | 4465 | 4465 | 4465 | 1 |
| 575 | 20250314 | 103300 | 305000487 | 4450 | 4460 | 4460 | 4450 | 111 |
| 576 | 20250314 | 103200 | 304506237 | 4460 | 4460 | 4460 | 4460 | 1 |
| 577 | 20250314 | 103100 | 304501777 | 4450 | 4450 | 4450 | 4450 | 56 |
| 578 | 20250314 | 103000 | 304252577 | 4460 | 4460 | 4460 | 4460 | 2000 |
| 579 | 20250314 | 102900 | 295332577 | 4460 | 4460 | 4460 | 4450 | 233 |
| 580 | 20250314 | 102800 | 294293647 | 4460 | 4457 | 4465 | 4450 | 73 |
| 581 | 20250314 | 102700 | 293968600 | 4465 | 4470 | 4470 | 4450 | 3 |
| 582 | 20250314 | 102600 | 293955215 | 4445 | 4460 | 4470 | 4445 | 3134 |
| 583 | 20250314 | 102500 | 280007945 | 4470 | 4470 | 4470 | 4470 | 262 |
| 584 | 20250314 | 102400 | 278836805 | 4470 | 4460 | 4470 | 4460 | 57 |
| 585 | 20250314 | 102300 | 278582575 | 4460 | 4470 | 4470 | 4460 | 2 |
| 586 | 20250314 | 102200 | 278573645 | 4450 | 4455 | 4455 | 4450 | 1002 |
| 587 | 20250314 | 102100 | 274113220 | 4470 | 4455 | 4470 | 4450 | 1177 |
| 588 | 20250314 | 102000 | 268874570 | 4470 | 4470 | 4470 | 4470 | 50 |
| 589 | 20250314 | 101900 | 268651070 | 4470 | 4455 | 4480 | 4450 | 1116 |
| 590 | 20250314 | 101800 | 263679255 | 4455 | 4460 | 4485 | 4455 | 267 |
| 591 | 20250314 | 101700 | 262488360 | 4485 | 4485 | 4485 | 4460 | 940 |
| 592 | 20250314 | 101600 | 258293410 | 4460 | 4475 | 4475 | 4460 | 2798 |
| 593 | 20250314 | 101500 | 245788325 | 4485 | 4480 | 4485 | 4480 | 7 |
| 594 | 20250314 | 101400 | 245756940 | 4475 | 4475 | 4475 | 4475 | 57 |
| 595 | 20250314 | 101300 | 245501865 | 4485 | 4475 | 4485 | 4475 | 75 |
| 596 | 20250314 | 101200 | 245166010 | 4485 | 4485 | 4485 | 4475 | 62 |
| 597 | 20250314 | 101100 | 244888500 | 4485 | 4485 | 4485 | 4485 | 1318 |
| 598 | 20250314 | 101000 | 238977270 | 4485 | 4480 | 4485 | 4480 | 111 |
| 599 | 20250314 | 100900 | 238479460 | 4470 | 4475 | 4485 | 4470 | 212 |
| 600 | 20250314 | 100800 | 237531040 | 4475 | 4480 | 4485 | 4475 | 529 |
| 601 | 20250314 | 100700 | 235163425 | 4485 | 4485 | 4485 | 4480 | 57 |
| 602 | 20250314 | 100600 | 234907950 | 4490 | 4485 | 4490 | 4485 | 11 |
| 603 | 20250314 | 100500 | 234858610 | 4490 | 4490 | 4490 | 4490 | 1 |
| 604 | 20250314 | 100400 | 234854120 | 4485 | 4485 | 4485 | 4485 | 56 |
| 605 | 20250314 | 100300 | 234602960 | 4490 | 4495 | 4495 | 4490 | 13 |
| 606 | 20250314 | 100200 | 234544585 | 4475 | 4475 | 4495 | 4475 | 1485 |
| 607 | 20250314 | 100100 | 227899170 | 4495 | 4475 | 4495 | 4475 | 190 |
| 608 | 20250314 | 100000 | 227045960 | 4475 | 4475 | 4475 | 4475 | 56 |
| 609 | 20250314 | 095900 | 226795360 | 4495 | 4495 | 4495 | 4495 | 3 |
| 610 | 20250314 | 095800 | 226781875 | 4495 | 4495 | 4495 | 4495 | 0 |
| 611 | 20250314 | 095700 | 226781875 | 4495 | 4485 | 4495 | 4465 | 4928 |
| 612 | 20250314 | 095600 | 204777895 | 4465 | 4465 | 4485 | 4465 | 1202 |
| 613 | 20250314 | 095500 | 199410635 | 4475 | 4480 | 4485 | 4470 | 2375 |
| 614 | 20250314 | 095400 | 188786240 | 4480 | 4490 | 4490 | 4480 | 739 |
| 615 | 20250314 | 095300 | 185472810 | 4485 | 4485 | 4485 | 4485 | 31 |
| 616 | 20250314 | 095200 | 185333775 | 4490 | 4490 | 4505 | 4490 | 120 |
| 617 | 20250314 | 095100 | 184794930 | 4505 | 4505 | 4505 | 4490 | 325 |
| 618 | 20250314 | 095000 | 183335560 | 4490 | 4505 | 4505 | 4490 | 57 |
| 619 | 20250314 | 094900 | 183079475 | 4505 | 4500 | 4505 | 4500 | 17 |
| 620 | 20250314 | 094800 | 183002970 | 4500 | 4490 | 4505 | 4490 | 66 |
| 621 | 20250314 | 094700 | 182706560 | 4500 | 4500 | 4500 | 4500 | 1111 |
| 622 | 20250314 | 094600 | 177707060 | 4485 | 4485 | 4485 | 4485 | 374 |
| 623 | 20250314 | 094500 | 176029670 | 4485 | 4485 | 4485 | 4485 | 56 |
| 624 | 20250314 | 094400 | 175778510 | 4500 | 4505 | 4505 | 4490 | 897 |
| 625 | 20250314 | 094300 | 171749295 | 4505 | 4505 | 4505 | 4490 | 404 |
| 626 | 20250314 | 094200 | 169931825 | 4505 | 4505 | 4505 | 4505 | 223 |
| 627 | 20250314 | 094100 | 168927210 | 4505 | 4500 | 4505 | 4500 | 440 |
| 628 | 20250314 | 094000 | 166947200 | 4500 | 4505 | 4505 | 4485 | 81 |
| 629 | 20250314 | 093900 | 166583550 | 4485 | 4485 | 4485 | 4485 | 472 |
| 630 | 20250314 | 093800 | 164466630 | 4505 | 4490 | 4505 | 4485 | 584 |
| 631 | 20250314 | 093700 | 161846600 | 4495 | 4505 | 4505 | 4495 | 645 |
| 632 | 20250314 | 093600 | 158947065 | 4505 | 4495 | 4505 | 4495 | 81 |
| 633 | 20250314 | 093500 | 158582720 | 4505 | 4500 | 4505 | 4500 | 1138 |
| 634 | 20250314 | 093400 | 153458220 | 4500 | 4500 | 4500 | 4500 | 52 |
| 635 | 20250314 | 093300 | 153224220 | 4510 | 4510 | 4515 | 4495 | 1828 |
| 636 | 20250314 | 093200 | 144988750 | 4500 | 4510 | 4510 | 4500 | 403 |
| 637 | 20250314 | 093100 | 143175225 | 4500 | 4510 | 4510 | 4495 | 728 |
| 638 | 20250314 | 093000 | 139895865 | 4510 | 4480 | 4510 | 4480 | 2342 |
| 639 | 20250314 | 092900 | 129357980 | 4480 | 4495 | 4495 | 4480 | 1902 |
| 640 | 20250314 | 092800 | 120836990 | 4475 | 4480 | 4480 | 4475 | 155 |
| 641 | 20250314 | 092700 | 120142870 | 4480 | 4480 | 4480 | 4480 | 63 |
| 642 | 20250314 | 092600 | 119860630 | 4500 | 4500 | 4500 | 4475 | 556 |
| 643 | 20250314 | 092500 | 117360030 | 4505 | 4470 | 4505 | 4470 | 2383 |
| 644 | 20250314 | 092400 | 106643465 | 4480 | 4480 | 4480 | 4480 | 956 |
| 645 | 20250314 | 092300 | 102360585 | 4490 | 4490 | 4490 | 4480 | 8 |
| 646 | 20250314 | 092200 | 102324675 | 4490 | 4485 | 4490 | 4470 | 1916 |
| 647 | 20250314 | 092100 | 93752150 | 4490 | 4485 | 4495 | 4485 | 48 |
| 648 | 20250314 | 092000 | 93536600 | 4500 | 4500 | 4500 | 4500 | 102 |
| 649 | 20250314 | 091900 | 93077600 | 4495 | 4480 | 4495 | 4460 | 1592 |
| 650 | 20250314 | 091800 | 85927300 | 4465 | 4460 | 4465 | 4460 | 2248 |
| 651 | 20250314 | 091700 | 75897020 | 4485 | 4465 | 4485 | 4465 | 712 |
| 652 | 20250314 | 091600 | 72717700 | 4490 | 4470 | 4490 | 4470 | 569 |
| 653 | 20250314 | 091500 | 70174010 | 4490 | 4480 | 4490 | 4480 | 54 |
| 654 | 20250314 | 091400 | 69932050 | 4490 | 4475 | 4490 | 4470 | 458 |
| 655 | 20250314 | 091300 | 67883580 | 4470 | 4475 | 4495 | 4470 | 1756 |
| 656 | 20250314 | 091200 | 60029210 | 4480 | 4470 | 4495 | 4470 | 210 |
| 657 | 20250314 | 091100 | 59090285 | 4475 | 4475 | 4475 | 4475 | 43 |
| 658 | 20250314 | 091000 | 58897860 | 4505 | 4490 | 4505 | 4475 | 2724 |
| 659 | 20250314 | 090900 | 46677390 | 4490 | 4505 | 4505 | 4490 | 1656 |
| 660 | 20250314 | 090800 | 39217950 | 4505 | 4510 | 4515 | 4490 | 621 |
| 661 | 20250314 | 090700 | 36424845 | 4510 | 4480 | 4515 | 4475 | 328 |
| 662 | 20250314 | 090600 | 34950540 | 4515 | 4475 | 4515 | 4450 | 2798 |
| 663 | 20250314 | 090500 | 22411315 | 4450 | 4470 | 4470 | 4450 | 21 |
| 664 | 20250314 | 090400 | 22317465 | 4475 | 4435 | 4475 | 4430 | 2346 |
| 665 | 20250314 | 090300 | 11870115 | 4455 | 4455 | 4455 | 4455 | 5 |
| 666 | 20250314 | 090200 | 11847840 | 4425 | 4425 | 4435 | 4425 | 283 |
| 667 | 20250314 | 090100 | 10595465 | 4455 | 4455 | 4470 | 4405 | 1536 |
| 668 | 20250314 | 090000 | 3803345 | 4425 | 4430 | 4470 | 4425 | 663 |