36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 201900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 7603 |
| 3 | 20250314 | 201800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20250314 | 201700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20250314 | 201600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20250314 | 201500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20250314 | 201400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20250314 | 201300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20250314 | 201200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20250314 | 201100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20250314 | 201000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20250314 | 200900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20250314 | 200800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20250314 | 200700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20250314 | 200600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20250314 | 200500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20250314 | 200400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20250314 | 200300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20250314 | 200200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20250314 | 200100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20250314 | 200000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20250314 | 195900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20250314 | 195800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20250314 | 195700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20250314 | 195600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20250314 | 195500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20250314 | 195400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20250314 | 195300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20250314 | 195200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20250314 | 195100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20250314 | 195000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20250314 | 194900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 7603 |
| 33 | 20250314 | 194800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20250314 | 194700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20250314 | 194600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20250314 | 194500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20250314 | 194400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20250314 | 194300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20250314 | 194200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20250314 | 194100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20250314 | 194000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20250314 | 193900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20250314 | 193800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20250314 | 193700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20250314 | 193600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20250314 | 193500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20250314 | 193400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20250314 | 193300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20250314 | 193200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20250314 | 193100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20250314 | 193000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20250314 | 192900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20250314 | 192800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20250314 | 192700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20250314 | 192600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20250314 | 192500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20250314 | 192400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20250314 | 192300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20250314 | 192200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20250314 | 192100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20250314 | 192000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20250314 | 191900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 7603 |
| 63 | 20250314 | 191800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20250314 | 191700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20250314 | 191600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20250314 | 191500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20250314 | 191400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20250314 | 191300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20250314 | 191200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20250314 | 191100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20250314 | 191000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20250314 | 190900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20250314 | 190800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20250314 | 190700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20250314 | 190600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20250314 | 190500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20250314 | 190400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20250314 | 190300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20250314 | 190200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20250314 | 190100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20250314 | 190000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20250314 | 185900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20250314 | 185800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20250314 | 185700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20250314 | 185600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20250314 | 185500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20250314 | 185400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20250314 | 185300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20250314 | 185200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20250314 | 185100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20250314 | 185000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20250314 | 184900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 7603 |
| 93 | 20250314 | 184800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20250314 | 184700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20250314 | 184600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20250314 | 184500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20250314 | 184400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20250314 | 184300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20250314 | 184200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20250314 | 184100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20250314 | 184000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20250314 | 183900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20250314 | 183800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20250314 | 183700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20250314 | 183600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20250314 | 183500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20250314 | 183400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20250314 | 183300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20250314 | 183200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20250314 | 183100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20250314 | 183000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20250314 | 182900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20250314 | 182800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20250314 | 182700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20250314 | 182600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20250314 | 182500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20250314 | 182400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20250314 | 182300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20250314 | 182200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20250314 | 182100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20250314 | 182000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20250314 | 181900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 7603 |
| 123 | 20250314 | 181800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20250314 | 181700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20250314 | 181600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20250314 | 181500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20250314 | 181400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20250314 | 181300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20250314 | 181200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20250314 | 181100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20250314 | 181000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20250314 | 180900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20250314 | 180800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20250314 | 180700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20250314 | 180600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20250314 | 180500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20250314 | 180400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20250314 | 180300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20250314 | 180200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20250314 | 180100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20250314 | 180000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20250314 | 175900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20250314 | 175800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20250314 | 175700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20250314 | 175600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20250314 | 175500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20250314 | 175400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20250314 | 175300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20250314 | 175200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20250314 | 175100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20250314 | 175000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20250314 | 174900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 7603 |
| 153 | 20250314 | 174800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20250314 | 174700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20250314 | 174600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20250314 | 174500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20250314 | 174400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20250314 | 174300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20250314 | 174200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20250314 | 174100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20250314 | 174000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20250314 | 173900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20250314 | 173800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20250314 | 173700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20250314 | 173600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20250314 | 173500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20250314 | 173400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20250314 | 173300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20250314 | 173200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20250314 | 173100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20250314 | 173000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20250314 | 172900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20250314 | 172800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20250314 | 172700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20250314 | 172600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20250314 | 172500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20250314 | 172400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20250314 | 172300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20250314 | 172200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20250314 | 172100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20250314 | 172000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20250314 | 171900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 7603 |
| 183 | 20250314 | 171800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20250314 | 171700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20250314 | 171600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20250314 | 171500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20250314 | 171400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20250314 | 171300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20250314 | 171200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20250314 | 171100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20250314 | 171000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20250314 | 170900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20250314 | 170800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20250314 | 170700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20250314 | 170600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20250314 | 170500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20250314 | 170400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20250314 | 170300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20250314 | 170200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20250314 | 170100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20250314 | 170000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20250314 | 165900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20250314 | 165800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20250314 | 165700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 205 | 20250314 | 165600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20250314 | 165500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20250314 | 165400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20250314 | 165300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20250314 | 165200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20250314 | 165100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 211 | 20250314 | 165000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20250314 | 164900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 7603 |
| 213 | 20250314 | 164800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 214 | 20250314 | 164700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 215 | 20250314 | 164600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 216 | 20250314 | 164500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 217 | 20250314 | 164400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 218 | 20250314 | 164300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 219 | 20250314 | 164200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 220 | 20250314 | 164100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 221 | 20250314 | 164000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 222 | 20250314 | 163900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 223 | 20250314 | 163800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 224 | 20250314 | 163700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 225 | 20250314 | 163600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 226 | 20250314 | 163500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 227 | 20250314 | 163400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 228 | 20250314 | 163300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 229 | 20250314 | 163200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 230 | 20250314 | 163100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 231 | 20250314 | 163000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 232 | 20250314 | 162900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 233 | 20250314 | 162800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 234 | 20250314 | 162700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 235 | 20250314 | 162600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 236 | 20250314 | 162500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 237 | 20250314 | 162400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 238 | 20250314 | 162300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 239 | 20250314 | 162200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 240 | 20250314 | 162100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 241 | 20250314 | 162000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 242 | 20250314 | 161900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 7603 |
| 243 | 20250314 | 161800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 244 | 20250314 | 161700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 245 | 20250314 | 161600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 246 | 20250314 | 161500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 247 | 20250314 | 161400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 248 | 20250314 | 161300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 249 | 20250314 | 161200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 250 | 20250314 | 161100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 251 | 20250314 | 161000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 252 | 20250314 | 160900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 253 | 20250314 | 160800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 254 | 20250314 | 160700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 255 | 20250314 | 160600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 256 | 20250314 | 160500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 257 | 20250314 | 160400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 258 | 20250314 | 160300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 259 | 20250314 | 160200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 260 | 20250314 | 160100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 261 | 20250314 | 160000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 262 | 20250314 | 155900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 263 | 20250314 | 155800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 264 | 20250314 | 155700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 265 | 20250314 | 155600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 266 | 20250314 | 155500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 267 | 20250314 | 155400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 268 | 20250314 | 155300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 269 | 20250314 | 155200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 270 | 20250314 | 155100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 271 | 20250314 | 155000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 272 | 20250314 | 154900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 7603 |
| 273 | 20250314 | 154800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 274 | 20250314 | 154700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 275 | 20250314 | 154600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 276 | 20250314 | 154500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 277 | 20250314 | 154400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 278 | 20250314 | 154300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 279 | 20250314 | 154200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 280 | 20250314 | 154100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 281 | 20250314 | 154000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 282 | 20250314 | 153900 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 283 | 20250314 | 153800 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 284 | 20250314 | 153700 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 285 | 20250314 | 153600 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 286 | 20250314 | 153500 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 287 | 20250314 | 153400 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 288 | 20250314 | 153300 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 289 | 20250314 | 153200 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 290 | 20250314 | 153100 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 291 | 20250314 | 153000 | 8423290200 | 25300 | 25300 | 25300 | 25300 | 7603 |
| 292 | 20250314 | 152900 | 8230934300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 293 | 20250314 | 152800 | 8230934300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 294 | 20250314 | 152700 | 8230934300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 295 | 20250314 | 152600 | 8230934300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 296 | 20250314 | 152500 | 8230934300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 297 | 20250314 | 152400 | 8230934300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 298 | 20250314 | 152300 | 8230934300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 299 | 20250314 | 152200 | 8230934300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 300 | 20250314 | 152100 | 8230934300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 301 | 20250314 | 152000 | 8230934300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 302 | 20250314 | 151900 | 8230934300 | 25200 | 25200 | 25200 | 25100 | 4355 |
| 303 | 20250314 | 151800 | 8121428550 | 25150 | 25250 | 25250 | 25150 | 2011 |
| 304 | 20250314 | 151700 | 8070749925 | 25250 | 25250 | 25275 | 25200 | 1824 |
| 305 | 20250314 | 151600 | 8024701100 | 25250 | 25250 | 25275 | 25250 | 1364 |
| 306 | 20250314 | 151500 | 7990259800 | 25250 | 25200 | 25250 | 25200 | 773 |
| 307 | 20250314 | 151400 | 7970743450 | 25250 | 25250 | 25250 | 25200 | 1267 |
| 308 | 20250314 | 151300 | 7938776950 | 25250 | 25200 | 25250 | 25100 | 1431 |
| 309 | 20250314 | 151200 | 7902719650 | 25200 | 25150 | 25250 | 25150 | 3411 |
| 310 | 20250314 | 151100 | 7816782350 | 25150 | 25200 | 25200 | 25150 | 683 |
| 311 | 20250314 | 151000 | 7799598325 | 25200 | 25150 | 25200 | 25150 | 784 |
| 312 | 20250314 | 150900 | 7779854575 | 25200 | 25150 | 25200 | 25150 | 346 |
| 313 | 20250314 | 150800 | 7771138075 | 25200 | 25100 | 25200 | 25100 | 2469 |
| 314 | 20250314 | 150700 | 7709050950 | 25100 | 25125 | 25150 | 25100 | 1083 |
| 315 | 20250314 | 150600 | 7681857500 | 25100 | 25100 | 25150 | 25100 | 898 |
| 316 | 20250314 | 150500 | 7659306100 | 25100 | 25150 | 25150 | 25100 | 226 |
| 317 | 20250314 | 150400 | 7653628400 | 25150 | 25100 | 25150 | 25100 | 1480 |
| 318 | 20250314 | 150300 | 7616450350 | 25100 | 25100 | 25150 | 25100 | 333 |
| 319 | 20250314 | 150200 | 7608090100 | 25100 | 25100 | 25150 | 25100 | 762 |
| 320 | 20250314 | 150100 | 7588961900 | 25100 | 25150 | 25150 | 25100 | 124 |
| 321 | 20250314 | 150000 | 7585848925 | 25150 | 25150 | 25150 | 25100 | 333 |
| 322 | 20250314 | 145900 | 7577489275 | 25100 | 25150 | 25150 | 25100 | 127 |
| 323 | 20250314 | 145800 | 7574295675 | 25150 | 25150 | 25150 | 25150 | 176 |
| 324 | 20250314 | 145700 | 7569869275 | 25150 | 25100 | 25150 | 25100 | 295 |
| 325 | 20250314 | 145600 | 7562462125 | 25125 | 25175 | 25175 | 25125 | 550 |
| 326 | 20250314 | 145500 | 7548627600 | 25150 | 25150 | 25175 | 25150 | 202 |
| 327 | 20250314 | 145400 | 7543545450 | 25150 | 25150 | 25200 | 25150 | 67 |
| 328 | 20250314 | 145300 | 7541860150 | 25200 | 25100 | 25200 | 25100 | 893 |
| 329 | 20250314 | 145200 | 7519401550 | 25150 | 25100 | 25150 | 25050 | 763 |
| 330 | 20250314 | 145100 | 7500253275 | 25100 | 25100 | 25150 | 25100 | 123 |
| 331 | 20250314 | 145000 | 7497164975 | 25050 | 25100 | 25100 | 25050 | 1168 |
| 332 | 20250314 | 144900 | 7467905575 | 25100 | 25100 | 25100 | 25100 | 611 |
| 333 | 20250314 | 144800 | 7452569475 | 25100 | 25150 | 25150 | 25100 | 400 |
| 334 | 20250314 | 144700 | 7442510025 | 25100 | 25125 | 25150 | 25100 | 985 |
| 335 | 20250314 | 144600 | 7417783875 | 25125 | 25150 | 25150 | 25125 | 764 |
| 336 | 20250314 | 144500 | 7398570000 | 25150 | 25150 | 25200 | 25150 | 110 |
| 337 | 20250314 | 144400 | 7395803000 | 25150 | 25150 | 25150 | 25150 | 451 |
| 338 | 20250314 | 144300 | 7384460350 | 25100 | 25150 | 25200 | 25100 | 1052 |
| 339 | 20250314 | 144200 | 7358004300 | 25150 | 25150 | 25150 | 25100 | 64 |
| 340 | 20250314 | 144100 | 7356394750 | 25150 | 25150 | 25150 | 25150 | 1315 |
| 341 | 20250314 | 144000 | 7323322500 | 25150 | 25200 | 25200 | 25150 | 624 |
| 342 | 20250314 | 143900 | 7307618700 | 25200 | 25250 | 25250 | 25200 | 618 |
| 343 | 20250314 | 143800 | 7292042750 | 25250 | 25200 | 25250 | 25200 | 83 |
| 344 | 20250314 | 143700 | 7289948350 | 25225 | 25200 | 25250 | 25200 | 711 |
| 345 | 20250314 | 143600 | 7272029350 | 25200 | 25200 | 25200 | 25200 | 40 |
| 346 | 20250314 | 143500 | 7271021350 | 25200 | 25175 | 25200 | 25150 | 770 |
| 347 | 20250314 | 143400 | 7251633575 | 25150 | 25200 | 25250 | 25150 | 1195 |
| 348 | 20250314 | 143300 | 7221537875 | 25200 | 25200 | 25200 | 25150 | 909 |
| 349 | 20250314 | 143200 | 7198636900 | 25175 | 25200 | 25200 | 25175 | 57 |
| 350 | 20250314 | 143100 | 7197200525 | 25200 | 25250 | 25250 | 25200 | 778 |
| 351 | 20250314 | 143000 | 7177592375 | 25250 | 25250 | 25300 | 25200 | 1542 |
| 352 | 20250314 | 142900 | 7138711325 | 25300 | 25250 | 25300 | 25250 | 663 |
| 353 | 20250314 | 142800 | 7121967825 | 25250 | 25250 | 25300 | 25250 | 276 |
| 354 | 20250314 | 142700 | 7114998175 | 25300 | 25300 | 25300 | 25250 | 1228 |
| 355 | 20250314 | 142600 | 7083930425 | 25300 | 25350 | 25350 | 25300 | 257 |
| 356 | 20250314 | 142500 | 7077428225 | 25350 | 25400 | 25400 | 25325 | 466 |
| 357 | 20250314 | 142400 | 7065608475 | 25400 | 25300 | 25400 | 25300 | 1884 |
| 358 | 20250314 | 142300 | 7017840950 | 25350 | 25300 | 25350 | 25250 | 1634 |
| 359 | 20250314 | 142200 | 6976498850 | 25300 | 25300 | 25350 | 25250 | 678 |
| 360 | 20250314 | 142100 | 6959345450 | 25300 | 25300 | 25350 | 25250 | 1470 |
| 361 | 20250314 | 142000 | 6922158100 | 25250 | 25250 | 25250 | 25150 | 533 |
| 362 | 20250314 | 141900 | 6908709850 | 25250 | 25200 | 25250 | 25200 | 881 |
| 363 | 20250314 | 141800 | 6886478950 | 25200 | 25250 | 25250 | 25200 | 58 |
| 364 | 20250314 | 141700 | 6885014950 | 25250 | 25250 | 25250 | 25200 | 386 |
| 365 | 20250314 | 141600 | 6875284300 | 25250 | 25200 | 25250 | 25150 | 2422 |
| 366 | 20250314 | 141500 | 6814244400 | 25200 | 25150 | 25200 | 25100 | 449 |
| 367 | 20250314 | 141400 | 6802959200 | 25150 | 25150 | 25150 | 25150 | 1355 |
| 368 | 20250314 | 141300 | 6768880950 | 25200 | 25200 | 25200 | 25150 | 284 |
| 369 | 20250314 | 141200 | 6761734400 | 25200 | 25200 | 25250 | 25150 | 2811 |
| 370 | 20250314 | 141100 | 6690907850 | 25200 | 25200 | 25250 | 25200 | 552 |
| 371 | 20250314 | 141000 | 6676976800 | 25200 | 25250 | 25250 | 25200 | 1057 |
| 372 | 20250314 | 140900 | 6650315450 | 25250 | 25250 | 25300 | 25250 | 987 |
| 373 | 20250314 | 140800 | 6625390700 | 25250 | 25300 | 25325 | 25250 | 1225 |
| 374 | 20250314 | 140700 | 6594415550 | 25300 | 25400 | 25400 | 25300 | 4174 |
| 375 | 20250314 | 140600 | 6488596825 | 25400 | 25400 | 25400 | 25300 | 1210 |
| 376 | 20250314 | 140500 | 6457878875 | 25400 | 25225 | 25400 | 25200 | 12032 |
| 377 | 20250314 | 140400 | 6153312575 | 25200 | 25250 | 25250 | 25200 | 1084 |
| 378 | 20250314 | 140300 | 6125946575 | 25250 | 25200 | 25250 | 25200 | 1365 |
| 379 | 20250314 | 140200 | 6091528375 | 25200 | 25200 | 25250 | 25175 | 594 |
| 380 | 20250314 | 140100 | 6076559525 | 25200 | 25250 | 25250 | 25200 | 4941 |
| 381 | 20250314 | 140000 | 5951897225 | 25250 | 25200 | 25250 | 25200 | 1138 |
| 382 | 20250314 | 135900 | 5923217025 | 25200 | 25150 | 25250 | 25150 | 2699 |
| 383 | 20250314 | 135800 | 5855208925 | 25200 | 25200 | 25200 | 25150 | 1000 |
| 384 | 20250314 | 135700 | 5830011000 | 25200 | 25050 | 25200 | 25050 | 4093 |
| 385 | 20250314 | 135600 | 5727049950 | 25050 | 25050 | 25050 | 25000 | 1688 |
| 386 | 20250314 | 135500 | 5684801725 | 25050 | 25050 | 25050 | 25050 | 173 |
| 387 | 20250314 | 135400 | 5680468075 | 25050 | 25050 | 25100 | 25050 | 302 |
| 388 | 20250314 | 135300 | 5672895325 | 25050 | 25050 | 25050 | 25000 | 574 |
| 389 | 20250314 | 135200 | 5658518200 | 25050 | 25050 | 25050 | 25000 | 458 |
| 390 | 20250314 | 135100 | 5647052175 | 25050 | 25000 | 25050 | 25000 | 345 |
| 391 | 20250314 | 135000 | 5638418675 | 25050 | 25000 | 25050 | 25000 | 78 |
| 392 | 20250314 | 134900 | 5636467075 | 25050 | 25000 | 25050 | 25000 | 867 |
| 393 | 20250314 | 134800 | 5614786175 | 25000 | 25050 | 25050 | 25000 | 424 |
| 394 | 20250314 | 134700 | 5604175875 | 25050 | 25050 | 25050 | 25000 | 348 |
| 395 | 20250314 | 134600 | 5595459325 | 25050 | 25000 | 25050 | 25000 | 901 |
| 396 | 20250314 | 134500 | 5572905325 | 25050 | 25050 | 25100 | 25000 | 1250 |
| 397 | 20250314 | 134400 | 5541620425 | 25050 | 25000 | 25100 | 25000 | 631 |
| 398 | 20250314 | 134300 | 5525811225 | 25000 | 25100 | 25100 | 25000 | 1613 |
| 399 | 20250314 | 134200 | 5485444575 | 25150 | 24900 | 25150 | 24900 | 2384 |
| 400 | 20250314 | 134100 | 5425726575 | 25000 | 24900 | 25000 | 24900 | 1042 |
| 401 | 20250314 | 134000 | 5399699475 | 24900 | 24950 | 24950 | 24900 | 728 |
| 402 | 20250314 | 133900 | 5381535975 | 24950 | 24850 | 24950 | 24850 | 1874 |
| 403 | 20250314 | 133800 | 5334861075 | 24850 | 24900 | 24900 | 24850 | 304 |
| 404 | 20250314 | 133700 | 5327295275 | 24850 | 24800 | 24850 | 24800 | 922 |
| 405 | 20250314 | 133600 | 5304395725 | 24825 | 24800 | 24825 | 24800 | 151 |
| 406 | 20250314 | 133500 | 5300650450 | 24825 | 24825 | 24825 | 24825 | 7 |
| 407 | 20250314 | 133400 | 5300476675 | 24850 | 24850 | 24850 | 24800 | 32 |
| 408 | 20250314 | 133300 | 5299681575 | 24850 | 24850 | 24850 | 24850 | 0 |
| 409 | 20250314 | 133200 | 5299681575 | 24850 | 24850 | 24850 | 24850 | 661 |
| 410 | 20250314 | 133100 | 5283255725 | 24850 | 24850 | 24900 | 24800 | 45 |
| 411 | 20250314 | 133000 | 5282137575 | 24850 | 24850 | 24850 | 24850 | 630 |
| 412 | 20250314 | 132900 | 5266482075 | 24850 | 24850 | 24900 | 24850 | 31 |
| 413 | 20250314 | 132800 | 5265711625 | 24850 | 24900 | 24900 | 24850 | 25 |
| 414 | 20250314 | 132700 | 5265089375 | 24850 | 24850 | 24850 | 24850 | 12 |
| 415 | 20250314 | 132600 | 5264791175 | 24850 | 24850 | 24900 | 24850 | 599 |
| 416 | 20250314 | 132500 | 5249905975 | 24850 | 24825 | 24850 | 24750 | 752 |
| 417 | 20250314 | 132400 | 5231250525 | 24800 | 24800 | 24800 | 24800 | 200 |
| 418 | 20250314 | 132300 | 5226290525 | 24800 | 24800 | 24800 | 24750 | 347 |
| 419 | 20250314 | 132200 | 5217695875 | 24850 | 24850 | 24850 | 24850 | 5 |
| 420 | 20250314 | 132100 | 5217571625 | 24850 | 24850 | 24850 | 24850 | 15 |
| 421 | 20250314 | 132000 | 5217198875 | 24850 | 24800 | 24850 | 24750 | 99 |
| 422 | 20250314 | 131900 | 5214745675 | 24850 | 24800 | 24850 | 24800 | 314 |
| 423 | 20250314 | 131800 | 5206958325 | 24800 | 24825 | 24825 | 24800 | 190 |
| 424 | 20250314 | 131700 | 5202245775 | 24850 | 24800 | 24850 | 24800 | 44 |
| 425 | 20250314 | 131600 | 5201154525 | 24750 | 24750 | 24750 | 24750 | 12 |
| 426 | 20250314 | 131500 | 5200857525 | 24750 | 24750 | 24750 | 24750 | 94 |
| 427 | 20250314 | 131400 | 5198531025 | 24750 | 24800 | 24800 | 24750 | 71 |
| 428 | 20250314 | 131300 | 5196773675 | 24800 | 24850 | 24850 | 24800 | 26 |
| 429 | 20250314 | 131200 | 5196128025 | 24850 | 24850 | 24900 | 24850 | 20 |
| 430 | 20250314 | 131100 | 5195630925 | 24850 | 24775 | 24900 | 24775 | 1275 |
| 431 | 20250314 | 131000 | 5164003350 | 24775 | 24800 | 24800 | 24775 | 31 |
| 432 | 20250314 | 130900 | 5163234725 | 24800 | 24800 | 24800 | 24750 | 714 |
| 433 | 20250314 | 130800 | 5145528325 | 24800 | 24750 | 24800 | 24750 | 55 |
| 434 | 20250314 | 130700 | 5144166950 | 24750 | 24750 | 24750 | 24750 | 158 |
| 435 | 20250314 | 130600 | 5140256450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 436 | 20250314 | 130500 | 5140256450 | 24700 | 24750 | 24750 | 24700 | 127 |
| 437 | 20250314 | 130400 | 5137118825 | 24750 | 24750 | 24750 | 24700 | 172 |
| 438 | 20250314 | 130300 | 5132868075 | 24750 | 24700 | 24750 | 24700 | 509 |
| 439 | 20250314 | 130200 | 5120295325 | 24700 | 24700 | 24700 | 24700 | 118 |
| 440 | 20250314 | 130100 | 5117380725 | 24700 | 24775 | 24775 | 24700 | 474 |
| 441 | 20250314 | 130000 | 5105661175 | 24800 | 24800 | 24800 | 24800 | 9 |
| 442 | 20250314 | 125900 | 5105437975 | 24750 | 24750 | 24750 | 24750 | 411 |
| 443 | 20250314 | 125800 | 5095265725 | 24750 | 24750 | 24750 | 24750 | 62 |
| 444 | 20250314 | 125700 | 5093731225 | 24800 | 24800 | 24800 | 24800 | 13 |
| 445 | 20250314 | 125600 | 5093408825 | 24800 | 24750 | 24800 | 24750 | 437 |
| 446 | 20250314 | 125500 | 5082590875 | 24750 | 24750 | 24750 | 24750 | 164 |
| 447 | 20250314 | 125400 | 5078531875 | 24750 | 24750 | 24750 | 24750 | 790 |
| 448 | 20250314 | 125300 | 5058979375 | 24700 | 24700 | 24700 | 24700 | 101 |
| 449 | 20250314 | 125200 | 5056484675 | 24700 | 24700 | 24750 | 24700 | 435 |
| 450 | 20250314 | 125100 | 5045732650 | 24750 | 24750 | 24750 | 24750 | 5 |
| 451 | 20250314 | 125000 | 5045608900 | 24700 | 24700 | 24700 | 24700 | 976 |
| 452 | 20250314 | 124900 | 5021501700 | 24750 | 24750 | 24750 | 24750 | 1261 |
| 453 | 20250314 | 124800 | 4990291950 | 24750 | 24800 | 24800 | 24750 | 161 |
| 454 | 20250314 | 124700 | 4986299200 | 24800 | 24750 | 24850 | 24750 | 156 |
| 455 | 20250314 | 124600 | 4982430250 | 24750 | 24850 | 24850 | 24750 | 2267 |
| 456 | 20250314 | 124500 | 4926207300 | 24825 | 24825 | 24825 | 24825 | 5 |
| 457 | 20250314 | 124400 | 4926083175 | 24800 | 24850 | 24850 | 24800 | 141 |
| 458 | 20250314 | 124300 | 4922580625 | 24850 | 24800 | 24850 | 24800 | 96 |
| 459 | 20250314 | 124200 | 4920197275 | 24800 | 24850 | 24850 | 24800 | 267 |
| 460 | 20250314 | 124100 | 4913569050 | 24850 | 24800 | 24850 | 24800 | 51 |
| 461 | 20250314 | 124000 | 4912302625 | 24800 | 24825 | 24825 | 24800 | 32 |
| 462 | 20250314 | 123900 | 4911508850 | 24825 | 24850 | 24850 | 24825 | 59 |
| 463 | 20250314 | 123800 | 4910042975 | 24900 | 24900 | 24900 | 24900 | 0 |
| 464 | 20250314 | 123700 | 4910042975 | 24900 | 24875 | 24900 | 24850 | 58 |
| 465 | 20250314 | 123600 | 4908600600 | 24875 | 24850 | 24875 | 24850 | 404 |
| 466 | 20250314 | 123500 | 4898561175 | 24850 | 24850 | 24850 | 24850 | 601 |
| 467 | 20250314 | 123400 | 4883626325 | 24850 | 24850 | 24900 | 24850 | 104 |
| 468 | 20250314 | 123300 | 4881041875 | 24850 | 24800 | 24850 | 24800 | 1284 |
| 469 | 20250314 | 123200 | 4849136675 | 24800 | 24850 | 24850 | 24800 | 82 |
| 470 | 20250314 | 123100 | 4847103025 | 24800 | 24825 | 24825 | 24800 | 167 |
| 471 | 20250314 | 123000 | 4842961275 | 24800 | 24775 | 24800 | 24775 | 519 |
| 472 | 20250314 | 122900 | 4830090725 | 24750 | 24775 | 24775 | 24750 | 4 |
| 473 | 20250314 | 122800 | 4829991700 | 24750 | 24775 | 24775 | 24750 | 100 |
| 474 | 20250314 | 122700 | 4827516650 | 24750 | 24750 | 24750 | 24750 | 19 |
| 475 | 20250314 | 122600 | 4827046400 | 24800 | 24800 | 24800 | 24800 | 9 |
| 476 | 20250314 | 122500 | 4826823200 | 24800 | 24700 | 24800 | 24700 | 39 |
| 477 | 20250314 | 122400 | 4825859700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 478 | 20250314 | 122300 | 4825859700 | 24700 | 24700 | 24700 | 24700 | 10 |
| 479 | 20250314 | 122200 | 4825612700 | 24700 | 24700 | 24700 | 24700 | 155 |
| 480 | 20250314 | 122100 | 4821784200 | 24750 | 24750 | 24750 | 24750 | 23 |
| 481 | 20250314 | 122000 | 4821214950 | 24700 | 24700 | 24700 | 24700 | 10 |
| 482 | 20250314 | 121900 | 4820967950 | 24650 | 24800 | 24800 | 24650 | 166 |
| 483 | 20250314 | 121800 | 4816873250 | 24800 | 24750 | 24800 | 24750 | 124 |
| 484 | 20250314 | 121700 | 4813800200 | 24750 | 24800 | 24800 | 24750 | 48 |
| 485 | 20250314 | 121600 | 4812612150 | 24800 | 24750 | 24800 | 24750 | 384 |
| 486 | 20250314 | 121500 | 4803092150 | 24750 | 24750 | 24750 | 24750 | 122 |
| 487 | 20250314 | 121400 | 4800072650 | 24750 | 24650 | 24750 | 24650 | 108 |
| 488 | 20250314 | 121300 | 4797410350 | 24700 | 24750 | 24750 | 24700 | 183 |
| 489 | 20250314 | 121200 | 4792889100 | 24700 | 24700 | 24700 | 24700 | 570 |
| 490 | 20250314 | 121100 | 4778810100 | 24700 | 24700 | 24700 | 24700 | 30 |
| 491 | 20250314 | 121000 | 4778069100 | 24725 | 24750 | 24750 | 24725 | 55 |
| 492 | 20250314 | 120900 | 4776707925 | 24750 | 24750 | 24750 | 24750 | 92 |
| 493 | 20250314 | 120800 | 4774430925 | 24800 | 24800 | 24800 | 24800 | 20 |
| 494 | 20250314 | 120700 | 4773934925 | 24800 | 24800 | 24800 | 24800 | 428 |
| 495 | 20250314 | 120600 | 4763320525 | 24800 | 24800 | 24800 | 24800 | 223 |
| 496 | 20250314 | 120500 | 4757790125 | 24800 | 24800 | 24800 | 24800 | 886 |
| 497 | 20250314 | 120400 | 4735817325 | 24800 | 24750 | 24800 | 24750 | 84 |
| 498 | 20250314 | 120300 | 4733738225 | 24700 | 24750 | 24750 | 24700 | 232 |
| 499 | 20250314 | 120200 | 4728006225 | 24750 | 24750 | 24750 | 24750 | 11 |
| 500 | 20250314 | 120100 | 4727733975 | 24800 | 24700 | 24800 | 24700 | 2 |
| 501 | 20250314 | 120000 | 4727684475 | 24700 | 24700 | 24700 | 24700 | 200 |
| 502 | 20250314 | 115900 | 4722744475 | 24700 | 24750 | 24750 | 24700 | 160 |
| 503 | 20250314 | 115800 | 4718784525 | 24750 | 24800 | 24800 | 24750 | 307 |
| 504 | 20250314 | 115700 | 4711182400 | 24800 | 24800 | 24800 | 24800 | 16 |
| 505 | 20250314 | 115600 | 4710785600 | 24800 | 24800 | 24800 | 24800 | 110 |
| 506 | 20250314 | 115500 | 4708057600 | 24800 | 24850 | 24850 | 24800 | 193 |
| 507 | 20250314 | 115400 | 4703266550 | 24850 | 24800 | 24850 | 24800 | 390 |
| 508 | 20250314 | 115300 | 4693591250 | 24750 | 24750 | 24750 | 24750 | 124 |
| 509 | 20250314 | 115200 | 4690522250 | 24750 | 24750 | 24750 | 24750 | 160 |
| 510 | 20250314 | 115100 | 4686562250 | 24800 | 24800 | 24800 | 24750 | 295 |
| 511 | 20250314 | 115000 | 4679252400 | 24800 | 24850 | 24850 | 24800 | 554 |
| 512 | 20250314 | 114900 | 4665507650 | 24850 | 24750 | 24850 | 24750 | 305 |
| 513 | 20250314 | 114800 | 4657943550 | 24750 | 24750 | 24750 | 24750 | 571 |
| 514 | 20250314 | 114700 | 4643811300 | 24750 | 24750 | 24750 | 24750 | 9 |
| 515 | 20250314 | 114600 | 4643588550 | 24700 | 24650 | 24700 | 24650 | 39 |
| 516 | 20250314 | 114500 | 4642627150 | 24650 | 24650 | 24650 | 24650 | 0 |
| 517 | 20250314 | 114400 | 4642627150 | 24650 | 24700 | 24700 | 24600 | 507 |
| 518 | 20250314 | 114300 | 4630129950 | 24700 | 24700 | 24700 | 24700 | 50 |
| 519 | 20250314 | 114200 | 4628894950 | 24700 | 24750 | 24750 | 24700 | 472 |
| 520 | 20250314 | 114100 | 4617236100 | 24750 | 24800 | 24800 | 24750 | 635 |
| 521 | 20250314 | 114000 | 4601514100 | 24800 | 24750 | 24800 | 24750 | 572 |
| 522 | 20250314 | 113900 | 4587332850 | 24800 | 24750 | 24800 | 24700 | 1200 |
| 523 | 20250314 | 113800 | 4557631950 | 24750 | 24750 | 24750 | 24750 | 1 |
| 524 | 20250314 | 113700 | 4557607200 | 24750 | 24800 | 24800 | 24750 | 447 |
| 525 | 20250314 | 113600 | 4546527750 | 24800 | 24800 | 24800 | 24800 | 78 |
| 526 | 20250314 | 113500 | 4544593350 | 24750 | 24800 | 24800 | 24750 | 20 |
| 527 | 20250314 | 113400 | 4544098100 | 24750 | 24800 | 24850 | 24750 | 1108 |
| 528 | 20250314 | 113300 | 4516639525 | 24800 | 24800 | 24850 | 24750 | 1276 |
| 529 | 20250314 | 113200 | 4484989375 | 24800 | 24750 | 24800 | 24700 | 412 |
| 530 | 20250314 | 113100 | 4474806675 | 24800 | 24750 | 24800 | 24750 | 1295 |
| 531 | 20250314 | 113000 | 4442744625 | 24750 | 24750 | 24750 | 24750 | 50 |
| 532 | 20250314 | 112900 | 4441507125 | 24700 | 24700 | 24750 | 24700 | 250 |
| 533 | 20250314 | 112800 | 4435329050 | 24700 | 24700 | 24700 | 24700 | 257 |
| 534 | 20250314 | 112700 | 4428981150 | 24650 | 24650 | 24650 | 24650 | 85 |
| 535 | 20250314 | 112600 | 4426885900 | 24650 | 24650 | 24700 | 24650 | 243 |
| 536 | 20250314 | 112500 | 4420888250 | 24650 | 24700 | 24700 | 24650 | 732 |
| 537 | 20250314 | 112400 | 4402818400 | 24700 | 24650 | 24700 | 24650 | 270 |
| 538 | 20250314 | 112300 | 4396162850 | 24700 | 24650 | 24700 | 24650 | 152 |
| 539 | 20250314 | 112200 | 4392412425 | 24650 | 24600 | 24650 | 24600 | 928 |
| 540 | 20250314 | 112100 | 4369537275 | 24650 | 24550 | 24650 | 24550 | 669 |
| 541 | 20250314 | 112000 | 4353070775 | 24600 | 24600 | 24600 | 24600 | 2 |
| 542 | 20250314 | 111900 | 4353021575 | 24550 | 24550 | 24550 | 24550 | 87 |
| 543 | 20250314 | 111800 | 4350885725 | 24550 | 24550 | 24600 | 24550 | 27 |
| 544 | 20250314 | 111700 | 4350222750 | 24600 | 24650 | 24650 | 24600 | 253 |
| 545 | 20250314 | 111600 | 4343997700 | 24650 | 24600 | 24650 | 24600 | 62 |
| 546 | 20250314 | 111500 | 4342469450 | 24600 | 24500 | 24600 | 24500 | 1092 |
| 547 | 20250314 | 111400 | 4315663550 | 24450 | 24450 | 24500 | 24450 | 83 |
| 548 | 20250314 | 111300 | 4313633550 | 24500 | 24450 | 24500 | 24450 | 742 |
| 549 | 20250314 | 111200 | 4295477450 | 24400 | 24450 | 24450 | 24400 | 423 |
| 550 | 20250314 | 111100 | 4285135600 | 24450 | 24500 | 24500 | 24450 | 576 |
| 551 | 20250314 | 111000 | 4271042200 | 24500 | 24450 | 24500 | 24450 | 28 |
| 552 | 20250314 | 110900 | 4270356900 | 24450 | 24500 | 24500 | 24450 | 284 |
| 553 | 20250314 | 110800 | 4263412400 | 24450 | 24450 | 24500 | 24450 | 54 |
| 554 | 20250314 | 110700 | 4262091600 | 24450 | 24500 | 24500 | 24450 | 201 |
| 555 | 20250314 | 110600 | 4257175450 | 24500 | 24500 | 24500 | 24500 | 6 |
| 556 | 20250314 | 110500 | 4257028450 | 24500 | 24500 | 24525 | 24475 | 177 |
| 557 | 20250314 | 110400 | 4252691625 | 24500 | 24550 | 24550 | 24500 | 148 |
| 558 | 20250314 | 110300 | 4249063125 | 24450 | 24450 | 24450 | 24450 | 6 |
| 559 | 20250314 | 110200 | 4248916425 | 24500 | 24450 | 24500 | 24450 | 82 |
| 560 | 20250314 | 110100 | 4246910525 | 24400 | 24500 | 24500 | 24400 | 418 |
| 561 | 20250314 | 110000 | 4236698025 | 24500 | 24500 | 24500 | 24475 | 351 |
| 562 | 20250314 | 105900 | 4228098600 | 24500 | 24550 | 24550 | 24500 | 414 |
| 563 | 20250314 | 105800 | 4217943225 | 24550 | 24600 | 24600 | 24550 | 730 |
| 564 | 20250314 | 105700 | 4200019675 | 24600 | 24600 | 24600 | 24550 | 761 |
| 565 | 20250314 | 105600 | 4181299175 | 24550 | 24600 | 24600 | 24550 | 153 |
| 566 | 20250314 | 105500 | 4177542425 | 24600 | 24600 | 24600 | 24550 | 260 |
| 567 | 20250314 | 105400 | 4171146575 | 24650 | 24600 | 24650 | 24600 | 457 |
| 568 | 20250314 | 105300 | 4159904225 | 24600 | 24550 | 24600 | 24550 | 92 |
| 569 | 20250314 | 105200 | 4157645575 | 24550 | 24600 | 24600 | 24550 | 598 |
| 570 | 20250314 | 105100 | 4142963400 | 24600 | 24600 | 24625 | 24550 | 283 |
| 571 | 20250314 | 105000 | 4136002500 | 24550 | 24650 | 24650 | 24550 | 121 |
| 572 | 20250314 | 104900 | 4133022650 | 24650 | 24700 | 24700 | 24600 | 431 |
| 573 | 20250314 | 104800 | 4122414550 | 24700 | 24550 | 24700 | 24550 | 2117 |
| 574 | 20250314 | 104700 | 4070296700 | 24550 | 24400 | 24550 | 24400 | 843 |
| 575 | 20250314 | 104600 | 4049685850 | 24400 | 24400 | 24450 | 24400 | 356 |
| 576 | 20250314 | 104500 | 4040996950 | 24400 | 24400 | 24400 | 24350 | 40 |
| 577 | 20250314 | 104400 | 4040021000 | 24300 | 24400 | 24400 | 24300 | 1182 |
| 578 | 20250314 | 104300 | 4011275400 | 24400 | 24500 | 24500 | 24400 | 883 |
| 579 | 20250314 | 104200 | 3989680125 | 24500 | 24325 | 24500 | 24325 | 428 |
| 580 | 20250314 | 104100 | 3979239125 | 24350 | 24300 | 24350 | 24300 | 643 |
| 581 | 20250314 | 104000 | 3963612975 | 24350 | 24400 | 24400 | 24300 | 258 |
| 582 | 20250314 | 103900 | 3957329425 | 24400 | 24350 | 24400 | 24300 | 805 |
| 583 | 20250314 | 103800 | 3937714175 | 24350 | 24300 | 24350 | 24300 | 722 |
| 584 | 20250314 | 103700 | 3920168575 | 24300 | 24350 | 24350 | 24300 | 134 |
| 585 | 20250314 | 103600 | 3916907425 | 24350 | 24300 | 24350 | 24300 | 702 |
| 586 | 20250314 | 103500 | 3899835325 | 24300 | 24300 | 24350 | 24275 | 605 |
| 587 | 20250314 | 103400 | 3885132450 | 24250 | 24300 | 24300 | 24250 | 1420 |
| 588 | 20250314 | 103300 | 3850627050 | 24300 | 24250 | 24300 | 24200 | 2141 |
| 589 | 20250314 | 103200 | 3798716400 | 24200 | 24125 | 24250 | 24125 | 1404 |
| 590 | 20250314 | 103100 | 3764768550 | 24125 | 24150 | 24200 | 24125 | 1800 |
| 591 | 20250314 | 103000 | 3721298100 | 24150 | 24225 | 24250 | 24150 | 1032 |
| 592 | 20250314 | 102900 | 3696310225 | 24225 | 24150 | 24250 | 24100 | 1402 |
| 593 | 20250314 | 102800 | 3662435250 | 24150 | 24150 | 24300 | 24050 | 2847 |
| 594 | 20250314 | 102700 | 3593580100 | 24150 | 24200 | 24200 | 23800 | 10895 |
| 595 | 20250314 | 102600 | 3331651400 | 24200 | 24300 | 24300 | 24150 | 2176 |
| 596 | 20250314 | 102500 | 3278930450 | 24300 | 24300 | 24400 | 24100 | 2477 |
| 597 | 20250314 | 102400 | 3218888500 | 24300 | 24400 | 24450 | 24050 | 6972 |
| 598 | 20250314 | 102300 | 3049751100 | 24400 | 24450 | 24500 | 24350 | 4474 |
| 599 | 20250314 | 102200 | 2940537925 | 24450 | 24550 | 24550 | 24450 | 2299 |
| 600 | 20250314 | 102100 | 2884261975 | 24600 | 24600 | 24600 | 24500 | 2345 |
| 601 | 20250314 | 102000 | 2826691825 | 24600 | 24700 | 24750 | 24600 | 8471 |
| 602 | 20250314 | 101900 | 2617640525 | 24750 | 24750 | 24750 | 24750 | 1694 |
| 603 | 20250314 | 101800 | 2575714025 | 24750 | 24800 | 24800 | 24750 | 2744 |
| 604 | 20250314 | 101700 | 2507718625 | 24850 | 24850 | 24850 | 24850 | 591 |
| 605 | 20250314 | 101600 | 2493032275 | 24850 | 24900 | 24900 | 24850 | 771 |
| 606 | 20250314 | 101500 | 2473847675 | 24950 | 24950 | 24950 | 24950 | 100 |
| 607 | 20250314 | 101400 | 2471352675 | 24900 | 24850 | 24950 | 24850 | 138 |
| 608 | 20250314 | 101300 | 2467915225 | 24850 | 24850 | 24900 | 24850 | 1033 |
| 609 | 20250314 | 101200 | 2442220175 | 24850 | 24850 | 24850 | 24850 | 7 |
| 610 | 20250314 | 101100 | 2442046225 | 24850 | 24850 | 24850 | 24850 | 17 |
| 611 | 20250314 | 101000 | 2441623775 | 24950 | 24850 | 24950 | 24850 | 357 |
| 612 | 20250314 | 100900 | 2432738875 | 24850 | 24850 | 24850 | 24850 | 126 |
| 613 | 20250314 | 100800 | 2429607775 | 24900 | 24900 | 24900 | 24850 | 49 |
| 614 | 20250314 | 100700 | 2428387725 | 24850 | 24800 | 24850 | 24800 | 102 |
| 615 | 20250314 | 100600 | 2425853125 | 24800 | 24800 | 24800 | 24750 | 350 |
| 616 | 20250314 | 100500 | 2417178125 | 24800 | 24800 | 24800 | 24750 | 161 |
| 617 | 20250314 | 100400 | 2413187325 | 24750 | 24800 | 24800 | 24750 | 275 |
| 618 | 20250314 | 100300 | 2406368475 | 24800 | 24750 | 24800 | 24750 | 724 |
| 619 | 20250314 | 100200 | 2388448100 | 24750 | 24800 | 24800 | 24750 | 289 |
| 620 | 20250314 | 100100 | 2381289675 | 24800 | 24750 | 24800 | 24750 | 1117 |
| 621 | 20250314 | 100000 | 2353640375 | 24800 | 24800 | 24800 | 24800 | 2300 |
| 622 | 20250314 | 095900 | 2296600375 | 24800 | 24850 | 24850 | 24800 | 394 |
| 623 | 20250314 | 095800 | 2286823525 | 24800 | 24800 | 24850 | 24800 | 229 |
| 624 | 20250314 | 095700 | 2281139075 | 24850 | 24900 | 24900 | 24850 | 1060 |
| 625 | 20250314 | 095600 | 2254782325 | 24900 | 25000 | 25000 | 24900 | 842 |
| 626 | 20250314 | 095500 | 2233802975 | 24950 | 24850 | 24950 | 24850 | 348 |
| 627 | 20250314 | 095400 | 2225137800 | 24850 | 24850 | 24900 | 24825 | 2796 |
| 628 | 20250314 | 095300 | 2155657100 | 24850 | 24900 | 24900 | 24850 | 350 |
| 629 | 20250314 | 095200 | 2146951775 | 24900 | 24950 | 24950 | 24900 | 1072 |
| 630 | 20250314 | 095100 | 2120255625 | 24900 | 25050 | 25100 | 24900 | 1784 |
| 631 | 20250314 | 095000 | 2075705675 | 25100 | 25050 | 25100 | 24975 | 2461 |
| 632 | 20250314 | 094900 | 2014116925 | 25050 | 25100 | 25100 | 25050 | 103 |
| 633 | 20250314 | 094800 | 2011535300 | 25100 | 25100 | 25100 | 25050 | 363 |
| 634 | 20250314 | 094700 | 2002424300 | 25100 | 25150 | 25150 | 25100 | 387 |
| 635 | 20250314 | 094600 | 1992710500 | 25150 | 25175 | 25200 | 25100 | 1040 |
| 636 | 20250314 | 094500 | 1966536400 | 25200 | 25225 | 25250 | 25150 | 3697 |
| 637 | 20250314 | 094400 | 1873311650 | 25200 | 25000 | 25200 | 25000 | 2608 |
| 638 | 20250314 | 094300 | 1807784900 | 25000 | 25050 | 25050 | 24950 | 1194 |
| 639 | 20250314 | 094200 | 1777928575 | 24950 | 24950 | 25000 | 24900 | 1072 |
| 640 | 20250314 | 094100 | 1751155625 | 24900 | 24950 | 24950 | 24900 | 519 |
| 641 | 20250314 | 094000 | 1738207525 | 24950 | 24900 | 24950 | 24900 | 440 |
| 642 | 20250314 | 093900 | 1727237625 | 24950 | 24950 | 25000 | 24950 | 344 |
| 643 | 20250314 | 093800 | 1718654625 | 24950 | 24950 | 24975 | 24900 | 635 |
| 644 | 20250314 | 093700 | 1702809475 | 24950 | 25000 | 25050 | 24900 | 1459 |
| 645 | 20250314 | 093600 | 1666384825 | 25000 | 25075 | 25100 | 25000 | 1098 |
| 646 | 20250314 | 093500 | 1638886050 | 25050 | 25100 | 25100 | 25050 | 2824 |
| 647 | 20250314 | 093400 | 1568034100 | 25100 | 25000 | 25100 | 24950 | 578 |
| 648 | 20250314 | 093300 | 1553554150 | 25050 | 24900 | 25050 | 24850 | 3426 |
| 649 | 20250314 | 093200 | 1468193550 | 24900 | 24950 | 24950 | 24850 | 2340 |
| 650 | 20250314 | 093100 | 1409937700 | 24950 | 25000 | 25000 | 24950 | 1577 |
| 651 | 20250314 | 093000 | 1370551950 | 25000 | 25000 | 25000 | 24950 | 1618 |
| 652 | 20250314 | 092900 | 1330108750 | 25000 | 24950 | 25000 | 24950 | 359 |
| 653 | 20250314 | 092800 | 1321150550 | 24900 | 24900 | 25000 | 24900 | 735 |
| 654 | 20250314 | 092700 | 1302817850 | 24950 | 24850 | 24950 | 24850 | 546 |
| 655 | 20250314 | 092600 | 1289232900 | 24850 | 24900 | 24900 | 24850 | 150 |
| 656 | 20250314 | 092500 | 1285501900 | 24900 | 24850 | 24900 | 24800 | 1076 |
| 657 | 20250314 | 092400 | 1258740800 | 24850 | 24800 | 24850 | 24750 | 273 |
| 658 | 20250314 | 092300 | 1251969350 | 24800 | 24850 | 24850 | 24800 | 2111 |
| 659 | 20250314 | 092200 | 1199603550 | 24850 | 24850 | 24850 | 24850 | 932 |
| 660 | 20250314 | 092100 | 1176443350 | 24850 | 24850 | 24850 | 24800 | 904 |
| 661 | 20250314 | 092000 | 1153982525 | 24850 | 24825 | 24900 | 24750 | 826 |
| 662 | 20250314 | 091900 | 1133484075 | 24850 | 24850 | 24900 | 24825 | 553 |
| 663 | 20250314 | 091800 | 1119744975 | 24875 | 24900 | 24900 | 24850 | 268 |
| 664 | 20250314 | 091700 | 1113080650 | 24900 | 24700 | 24900 | 24700 | 2220 |
| 665 | 20250314 | 091600 | 1058142475 | 24700 | 24800 | 24800 | 24700 | 746 |
| 666 | 20250314 | 091500 | 1039694075 | 24800 | 24750 | 24850 | 24700 | 1522 |
| 667 | 20250314 | 091400 | 1002059325 | 24750 | 24700 | 24800 | 24700 | 968 |
| 668 | 20250314 | 091300 | 978110375 | 24800 | 24700 | 24800 | 24700 | 1203 |
| 669 | 20250314 | 091200 | 948341925 | 24700 | 24750 | 24750 | 24700 | 469 |
| 670 | 20250314 | 091100 | 936750775 | 24800 | 24850 | 24900 | 24700 | 2984 |
| 671 | 20250314 | 091000 | 862719150 | 24900 | 25000 | 25000 | 24850 | 1109 |
| 672 | 20250314 | 090900 | 835086300 | 24900 | 25100 | 25100 | 24900 | 2619 |
| 673 | 20250314 | 090800 | 769624950 | 25100 | 25050 | 25150 | 25050 | 1403 |
| 674 | 20250314 | 090700 | 734355875 | 25050 | 25075 | 25150 | 25000 | 1636 |
| 675 | 20250314 | 090600 | 693360800 | 25050 | 24950 | 25100 | 24900 | 1759 |
| 676 | 20250314 | 090500 | 649433525 | 24900 | 25025 | 25025 | 24900 | 1431 |
| 677 | 20250314 | 090400 | 613698750 | 25000 | 25100 | 25150 | 25000 | 3223 |
| 678 | 20250314 | 090300 | 532878625 | 25100 | 25300 | 25400 | 25050 | 5809 |
| 679 | 20250314 | 090200 | 386126075 | 25300 | 24850 | 25300 | 24800 | 6559 |
| 680 | 20250314 | 090100 | 221404200 | 24800 | 24700 | 24900 | 24650 | 1267 |
| 681 | 20250314 | 090000 | 190043050 | 24800 | 24800 | 24900 | 24500 | 6368 |