32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 184200 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 31911 |
| 3 | 20250314 | 184100 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 4 | 20250314 | 184000 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 5 | 20250314 | 183900 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 6 | 20250314 | 183800 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 7 | 20250314 | 183700 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 8 | 20250314 | 183600 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 9 | 20250314 | 183500 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 10 | 20250314 | 183400 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 11 | 20250314 | 183300 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 12 | 20250314 | 183200 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 13 | 20250314 | 183100 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 14 | 20250314 | 183000 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 15 | 20250314 | 182900 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 16 | 20250314 | 182800 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 17 | 20250314 | 182700 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 18 | 20250314 | 182600 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 19 | 20250314 | 182500 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 20 | 20250314 | 182400 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 21 | 20250314 | 182300 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 22 | 20250314 | 182200 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 23 | 20250314 | 182100 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 24 | 20250314 | 182000 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 25 | 20250314 | 181900 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 26 | 20250314 | 181800 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 27 | 20250314 | 181700 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 28 | 20250314 | 181600 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 29 | 20250314 | 181500 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 30 | 20250314 | 181400 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 31 | 20250314 | 181300 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 32 | 20250314 | 181200 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 31911 |
| 33 | 20250314 | 181100 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 34 | 20250314 | 181000 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 35 | 20250314 | 180900 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 36 | 20250314 | 180800 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 37 | 20250314 | 180700 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 38 | 20250314 | 180600 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 39 | 20250314 | 180500 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 40 | 20250314 | 180400 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 41 | 20250314 | 180300 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 42 | 20250314 | 180200 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 43 | 20250314 | 180100 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 44 | 20250314 | 180000 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 45 | 20250314 | 175900 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 46 | 20250314 | 175800 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 47 | 20250314 | 175700 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 48 | 20250314 | 175600 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 49 | 20250314 | 175500 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 50 | 20250314 | 175400 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 51 | 20250314 | 175300 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 52 | 20250314 | 175200 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 53 | 20250314 | 175100 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 54 | 20250314 | 175000 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 55 | 20250314 | 174900 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 56 | 20250314 | 174800 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 57 | 20250314 | 174700 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 58 | 20250314 | 174600 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 59 | 20250314 | 174500 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 60 | 20250314 | 174400 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 61 | 20250314 | 174300 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 62 | 20250314 | 174200 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 31911 |
| 63 | 20250314 | 174100 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 64 | 20250314 | 174000 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 65 | 20250314 | 173900 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 66 | 20250314 | 173800 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 67 | 20250314 | 173700 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 68 | 20250314 | 173600 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 69 | 20250314 | 173500 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 70 | 20250314 | 173400 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 71 | 20250314 | 173300 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 72 | 20250314 | 173200 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 73 | 20250314 | 173100 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 74 | 20250314 | 173000 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 75 | 20250314 | 172900 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 76 | 20250314 | 172800 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 77 | 20250314 | 172700 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 78 | 20250314 | 172600 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 79 | 20250314 | 172500 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 80 | 20250314 | 172400 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 81 | 20250314 | 172300 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 82 | 20250314 | 172200 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 83 | 20250314 | 172100 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 84 | 20250314 | 172000 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 85 | 20250314 | 171900 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 86 | 20250314 | 171800 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 87 | 20250314 | 171700 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 88 | 20250314 | 171600 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 89 | 20250314 | 171500 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 90 | 20250314 | 171400 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 91 | 20250314 | 171300 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 92 | 20250314 | 171200 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 31911 |
| 93 | 20250314 | 171100 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 94 | 20250314 | 171000 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 95 | 20250314 | 170900 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 96 | 20250314 | 170800 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 97 | 20250314 | 170700 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 98 | 20250314 | 170600 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 99 | 20250314 | 170500 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 100 | 20250314 | 170400 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 101 | 20250314 | 170300 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 102 | 20250314 | 170200 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 103 | 20250314 | 170100 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 104 | 20250314 | 170000 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 105 | 20250314 | 165900 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 106 | 20250314 | 165800 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 107 | 20250314 | 165700 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 108 | 20250314 | 165600 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 109 | 20250314 | 165500 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 110 | 20250314 | 165400 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 111 | 20250314 | 165300 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 112 | 20250314 | 165200 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 113 | 20250314 | 165100 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 114 | 20250314 | 165000 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 115 | 20250314 | 164900 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 116 | 20250314 | 164800 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 117 | 20250314 | 164700 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 118 | 20250314 | 164600 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 119 | 20250314 | 164500 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 120 | 20250314 | 164400 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 121 | 20250314 | 164300 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 122 | 20250314 | 164200 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 31911 |
| 123 | 20250314 | 164100 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 124 | 20250314 | 164000 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 125 | 20250314 | 163900 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 126 | 20250314 | 163800 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 127 | 20250314 | 163700 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 128 | 20250314 | 163600 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 129 | 20250314 | 163500 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 130 | 20250314 | 163400 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 131 | 20250314 | 163300 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 132 | 20250314 | 163200 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 133 | 20250314 | 163100 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 134 | 20250314 | 163000 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 135 | 20250314 | 162900 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 136 | 20250314 | 162800 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 137 | 20250314 | 162700 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 138 | 20250314 | 162600 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 139 | 20250314 | 162500 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 140 | 20250314 | 162400 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 141 | 20250314 | 162300 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 142 | 20250314 | 162200 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 143 | 20250314 | 162100 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 144 | 20250314 | 162000 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 145 | 20250314 | 161900 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 146 | 20250314 | 161800 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 147 | 20250314 | 161700 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 148 | 20250314 | 161600 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 149 | 20250314 | 161500 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 150 | 20250314 | 161400 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 151 | 20250314 | 161300 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 152 | 20250314 | 161200 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 31911 |
| 153 | 20250314 | 161100 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 154 | 20250314 | 161000 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 155 | 20250314 | 160900 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 156 | 20250314 | 160800 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 157 | 20250314 | 160700 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 158 | 20250314 | 160600 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 159 | 20250314 | 160500 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 160 | 20250314 | 160400 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 161 | 20250314 | 160300 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 162 | 20250314 | 160200 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 163 | 20250314 | 160100 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 164 | 20250314 | 160000 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 165 | 20250314 | 155900 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 166 | 20250314 | 155800 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 167 | 20250314 | 155700 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 168 | 20250314 | 155600 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 169 | 20250314 | 155500 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 170 | 20250314 | 155400 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 171 | 20250314 | 155300 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 172 | 20250314 | 155200 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 173 | 20250314 | 155100 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 174 | 20250314 | 155000 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 175 | 20250314 | 154900 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 176 | 20250314 | 154800 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 177 | 20250314 | 154700 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 178 | 20250314 | 154600 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 179 | 20250314 | 154500 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 180 | 20250314 | 154400 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 181 | 20250314 | 154300 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 182 | 20250314 | 154200 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 31911 |
| 183 | 20250314 | 154100 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 184 | 20250314 | 154000 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 185 | 20250314 | 153900 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 186 | 20250314 | 153800 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 187 | 20250314 | 153700 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 188 | 20250314 | 153600 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 189 | 20250314 | 153500 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 190 | 20250314 | 153400 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 191 | 20250314 | 153300 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 192 | 20250314 | 153200 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 193 | 20250314 | 153100 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 0 |
| 194 | 20250314 | 153000 | 27408056825 | 28800 | 28800 | 28800 | 28800 | 31911 |
| 195 | 20250314 | 152900 | 26489020025 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20250314 | 152800 | 26489020025 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20250314 | 152700 | 26489020025 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20250314 | 152600 | 26489020025 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20250314 | 152500 | 26489020025 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20250314 | 152400 | 26489020025 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20250314 | 152300 | 26489020025 | 29000 | 29000 | 29000 | 29000 | 0 |
| 202 | 20250314 | 152200 | 26489020025 | 29000 | 29000 | 29000 | 29000 | 0 |
| 203 | 20250314 | 152100 | 26489020025 | 29000 | 29000 | 29000 | 29000 | 0 |
| 204 | 20250314 | 152000 | 26489020025 | 29000 | 29000 | 29000 | 29000 | 0 |
| 205 | 20250314 | 151900 | 26489020025 | 29000 | 29050 | 29050 | 28850 | 4661 |
| 206 | 20250314 | 151800 | 26354048025 | 29000 | 29000 | 29050 | 29000 | 843 |
| 207 | 20250314 | 151700 | 26329600175 | 29050 | 29050 | 29050 | 29000 | 518 |
| 208 | 20250314 | 151600 | 26314565800 | 29050 | 29050 | 29050 | 29000 | 1027 |
| 209 | 20250314 | 151500 | 26284759825 | 29050 | 29000 | 29050 | 29000 | 745 |
| 210 | 20250314 | 151400 | 26263149825 | 29050 | 29000 | 29050 | 29000 | 1079 |
| 211 | 20250314 | 151300 | 26231840950 | 29000 | 29000 | 29000 | 28900 | 2751 |
| 212 | 20250314 | 151200 | 26152105250 | 28900 | 29000 | 29050 | 28900 | 1817 |
| 213 | 20250314 | 151100 | 26099423200 | 29050 | 28900 | 29050 | 28900 | 5119 |
| 214 | 20250314 | 151000 | 25951211000 | 28900 | 28900 | 29000 | 28900 | 2940 |
| 215 | 20250314 | 150900 | 25866209350 | 28900 | 28950 | 29000 | 28900 | 1905 |
| 216 | 20250314 | 150800 | 25811081150 | 28950 | 28950 | 29000 | 28950 | 595 |
| 217 | 20250314 | 150700 | 25793848950 | 29000 | 29000 | 29050 | 28950 | 4789 |
| 218 | 20250314 | 150600 | 25654969750 | 29050 | 29050 | 29050 | 29000 | 1466 |
| 219 | 20250314 | 150500 | 25612439300 | 29050 | 29000 | 29050 | 29000 | 1846 |
| 220 | 20250314 | 150400 | 25558876300 | 29000 | 29000 | 29100 | 29000 | 982 |
| 221 | 20250314 | 150300 | 25530379950 | 29000 | 29050 | 29100 | 29000 | 1798 |
| 222 | 20250314 | 150200 | 25478182625 | 29050 | 29075 | 29100 | 29000 | 1230 |
| 223 | 20250314 | 150100 | 25442453775 | 29075 | 29050 | 29100 | 29000 | 3830 |
| 224 | 20250314 | 150000 | 25331178800 | 29050 | 29150 | 29150 | 29050 | 2022 |
| 225 | 20250314 | 145900 | 25272335475 | 29150 | 29150 | 29200 | 29100 | 2974 |
| 226 | 20250314 | 145800 | 25185607225 | 29150 | 29150 | 29200 | 29100 | 3132 |
| 227 | 20250314 | 145700 | 25094249225 | 29100 | 29150 | 29200 | 29100 | 2739 |
| 228 | 20250314 | 145600 | 25014349675 | 29200 | 29100 | 29200 | 29100 | 2687 |
| 229 | 20250314 | 145500 | 24935972825 | 29150 | 29100 | 29150 | 29100 | 1689 |
| 230 | 20250314 | 145400 | 24886756325 | 29100 | 29050 | 29100 | 29050 | 3365 |
| 231 | 20250314 | 145300 | 24788880125 | 29100 | 29050 | 29100 | 29050 | 2574 |
| 232 | 20250314 | 145200 | 24714011925 | 29100 | 29050 | 29100 | 29050 | 1952 |
| 233 | 20250314 | 145100 | 24657227275 | 29000 | 28950 | 29100 | 28950 | 6395 |
| 234 | 20250314 | 145000 | 24471588975 | 29000 | 28950 | 29000 | 28900 | 3128 |
| 235 | 20250314 | 144900 | 24380929525 | 28950 | 28950 | 29000 | 28950 | 1269 |
| 236 | 20250314 | 144800 | 24344179250 | 28950 | 29000 | 29050 | 28950 | 1048 |
| 237 | 20250314 | 144700 | 24313802700 | 29050 | 29050 | 29050 | 28950 | 1554 |
| 238 | 20250314 | 144600 | 24268706825 | 29000 | 29050 | 29050 | 29000 | 1048 |
| 239 | 20250314 | 144500 | 24238305050 | 29000 | 29000 | 29050 | 29000 | 2251 |
| 240 | 20250314 | 144400 | 24172978650 | 29000 | 28950 | 29000 | 28950 | 6873 |
| 241 | 20250314 | 144300 | 23973835100 | 28950 | 29000 | 29000 | 28950 | 1281 |
| 242 | 20250314 | 144200 | 23936717000 | 28950 | 28950 | 29000 | 28950 | 947 |
| 243 | 20250314 | 144100 | 23909284850 | 29000 | 28950 | 29000 | 28950 | 1027 |
| 244 | 20250314 | 144000 | 23879524500 | 28950 | 28950 | 29000 | 28950 | 1365 |
| 245 | 20250314 | 143900 | 23839968150 | 29000 | 29000 | 29000 | 28950 | 1081 |
| 246 | 20250314 | 143800 | 23808638500 | 29000 | 28950 | 29000 | 28950 | 728 |
| 247 | 20250314 | 143700 | 23787544500 | 28950 | 28950 | 29000 | 28900 | 2708 |
| 248 | 20250314 | 143600 | 23709068600 | 29000 | 28950 | 29000 | 28950 | 1197 |
| 249 | 20250314 | 143500 | 23674392400 | 29000 | 28950 | 29000 | 28900 | 1877 |
| 250 | 20250314 | 143400 | 23620017800 | 28950 | 28950 | 29000 | 28900 | 1342 |
| 251 | 20250314 | 143300 | 23581143450 | 29000 | 29000 | 29000 | 28950 | 905 |
| 252 | 20250314 | 143200 | 23554935500 | 28950 | 28950 | 29000 | 28900 | 1942 |
| 253 | 20250314 | 143100 | 23498688650 | 28950 | 28950 | 29000 | 28900 | 1096 |
| 254 | 20250314 | 143000 | 23466951700 | 28950 | 28950 | 29000 | 28900 | 1555 |
| 255 | 20250314 | 142900 | 23421933950 | 28950 | 29000 | 29000 | 28900 | 1442 |
| 256 | 20250314 | 142800 | 23380173650 | 28950 | 28950 | 29000 | 28900 | 1444 |
| 257 | 20250314 | 142700 | 23338359050 | 29000 | 28950 | 29000 | 28950 | 1244 |
| 258 | 20250314 | 142600 | 23302331150 | 28950 | 28950 | 29000 | 28950 | 1163 |
| 259 | 20250314 | 142500 | 23268636600 | 28950 | 28950 | 29000 | 28950 | 1904 |
| 260 | 20250314 | 142400 | 23213479150 | 29000 | 29000 | 29000 | 28900 | 2361 |
| 261 | 20250314 | 142300 | 23145097850 | 28950 | 28950 | 29000 | 28950 | 1149 |
| 262 | 20250314 | 142200 | 23111808500 | 28950 | 28950 | 29000 | 28950 | 996 |
| 263 | 20250314 | 142100 | 23082942950 | 29000 | 28950 | 29000 | 28950 | 1315 |
| 264 | 20250314 | 142000 | 23044831600 | 29000 | 29000 | 29050 | 28950 | 1415 |
| 265 | 20250314 | 141900 | 23003793450 | 29000 | 29000 | 29050 | 29000 | 1472 |
| 266 | 20250314 | 141800 | 22961060750 | 29000 | 29050 | 29050 | 28950 | 806 |
| 267 | 20250314 | 141700 | 22937671450 | 29000 | 29050 | 29050 | 28950 | 1726 |
| 268 | 20250314 | 141600 | 22887593700 | 29050 | 29100 | 29100 | 29000 | 1536 |
| 269 | 20250314 | 141500 | 22842979800 | 29050 | 29050 | 29100 | 29050 | 969 |
| 270 | 20250314 | 141400 | 22814806800 | 29100 | 29000 | 29100 | 29000 | 1629 |
| 271 | 20250314 | 141300 | 22767474150 | 29000 | 29000 | 29050 | 28950 | 1254 |
| 272 | 20250314 | 141200 | 22731092350 | 29050 | 29050 | 29100 | 29000 | 1502 |
| 273 | 20250314 | 141100 | 22687440200 | 29050 | 29100 | 29100 | 29050 | 909 |
| 274 | 20250314 | 141000 | 22661024200 | 29050 | 29100 | 29100 | 29050 | 1257 |
| 275 | 20250314 | 140900 | 22624469450 | 29050 | 29150 | 29150 | 29050 | 2103 |
| 276 | 20250314 | 140800 | 22563239050 | 29100 | 29050 | 29150 | 29000 | 2331 |
| 277 | 20250314 | 140700 | 22495436150 | 29050 | 29050 | 29100 | 28950 | 3352 |
| 278 | 20250314 | 140600 | 22398040250 | 29100 | 28950 | 29100 | 28900 | 12573 |
| 279 | 20250314 | 140500 | 22033321550 | 28900 | 28950 | 28950 | 28900 | 3428 |
| 280 | 20250314 | 140400 | 21934196700 | 28900 | 28900 | 28950 | 28900 | 1233 |
| 281 | 20250314 | 140300 | 21898525000 | 28950 | 28950 | 28950 | 28900 | 1079 |
| 282 | 20250314 | 140200 | 21867315400 | 28950 | 28950 | 29000 | 28900 | 4726 |
| 283 | 20250314 | 140100 | 21730508950 | 28950 | 28900 | 28950 | 28850 | 2229 |
| 284 | 20250314 | 140000 | 21666084050 | 28900 | 28900 | 28950 | 28850 | 1962 |
| 285 | 20250314 | 135900 | 21609405950 | 28900 | 28900 | 28900 | 28850 | 1583 |
| 286 | 20250314 | 135800 | 21563675150 | 28850 | 28850 | 28900 | 28850 | 1901 |
| 287 | 20250314 | 135700 | 21508816350 | 28800 | 28800 | 28850 | 28800 | 1319 |
| 288 | 20250314 | 135600 | 21470793950 | 28800 | 28800 | 28850 | 28800 | 1123 |
| 289 | 20250314 | 135500 | 21438415300 | 28850 | 28850 | 28900 | 28800 | 567 |
| 290 | 20250314 | 135400 | 21422045900 | 28850 | 28900 | 28900 | 28750 | 6672 |
| 291 | 20250314 | 135300 | 21229799600 | 28850 | 28850 | 28900 | 28800 | 2460 |
| 292 | 20250314 | 135200 | 21158840300 | 28800 | 28850 | 28850 | 28800 | 561 |
| 293 | 20250314 | 135100 | 21142668150 | 28800 | 28850 | 28850 | 28750 | 10137 |
| 294 | 20250314 | 135000 | 20850688200 | 28800 | 28900 | 28900 | 28800 | 4978 |
| 295 | 20250314 | 134900 | 20707057700 | 28900 | 28900 | 28900 | 28850 | 1157 |
| 296 | 20250314 | 134800 | 20673642800 | 28900 | 28900 | 28900 | 28850 | 938 |
| 297 | 20250314 | 134700 | 20646549100 | 28900 | 28850 | 28900 | 28850 | 604 |
| 298 | 20250314 | 134600 | 20629109950 | 28850 | 28900 | 28900 | 28850 | 1582 |
| 299 | 20250314 | 134500 | 20583407650 | 28850 | 28850 | 28900 | 28850 | 1250 |
| 300 | 20250314 | 134400 | 20547317200 | 28900 | 28850 | 28900 | 28800 | 7224 |
| 301 | 20250314 | 134300 | 20338901250 | 28800 | 28800 | 28850 | 28800 | 910 |
| 302 | 20250314 | 134200 | 20312666150 | 28850 | 28850 | 28850 | 28800 | 689 |
| 303 | 20250314 | 134100 | 20292802650 | 28850 | 28800 | 28850 | 28800 | 593 |
| 304 | 20250314 | 134000 | 20275710650 | 28800 | 28800 | 28850 | 28800 | 5115 |
| 305 | 20250314 | 133900 | 20128382600 | 28850 | 28800 | 28850 | 28800 | 2728 |
| 306 | 20250314 | 133800 | 20049793575 | 28850 | 28850 | 28900 | 28800 | 8661 |
| 307 | 20250314 | 133700 | 19799976475 | 28850 | 28900 | 28950 | 28850 | 13508 |
| 308 | 20250314 | 133600 | 19409761075 | 28900 | 28950 | 28950 | 28900 | 1336 |
| 309 | 20250314 | 133500 | 19371111475 | 28900 | 28950 | 28950 | 28900 | 745 |
| 310 | 20250314 | 133400 | 19349548925 | 28950 | 28950 | 28950 | 28925 | 1036 |
| 311 | 20250314 | 133300 | 19319562425 | 28925 | 28900 | 28950 | 28900 | 735 |
| 312 | 20250314 | 133200 | 19298297175 | 28900 | 28950 | 28950 | 28900 | 718 |
| 313 | 20250314 | 133100 | 19277517575 | 28925 | 28900 | 28950 | 28900 | 483 |
| 314 | 20250314 | 133000 | 19263539175 | 28900 | 28950 | 28950 | 28900 | 1102 |
| 315 | 20250314 | 132900 | 19231658975 | 28900 | 28900 | 28950 | 28900 | 800 |
| 316 | 20250314 | 132800 | 19208512875 | 28950 | 28950 | 28950 | 28900 | 999 |
| 317 | 20250314 | 132700 | 19179611675 | 28900 | 28900 | 28950 | 28900 | 638 |
| 318 | 20250314 | 132600 | 19161149975 | 28900 | 28950 | 28950 | 28900 | 1538 |
| 319 | 20250314 | 132500 | 19116637725 | 28950 | 28950 | 28950 | 28900 | 864 |
| 320 | 20250314 | 132400 | 19091635625 | 28900 | 28950 | 28950 | 28900 | 1524 |
| 321 | 20250314 | 132300 | 19047532975 | 28950 | 28950 | 28950 | 28900 | 920 |
| 322 | 20250314 | 132200 | 19020920525 | 28950 | 28900 | 28950 | 28900 | 971 |
| 323 | 20250314 | 132100 | 18992842125 | 28900 | 28950 | 28950 | 28900 | 1060 |
| 324 | 20250314 | 132000 | 18962171375 | 28900 | 28950 | 28950 | 28900 | 854 |
| 325 | 20250314 | 131900 | 18937461175 | 28900 | 28900 | 28950 | 28900 | 807 |
| 326 | 20250314 | 131800 | 18914113375 | 28900 | 28950 | 28950 | 28900 | 793 |
| 327 | 20250314 | 131700 | 18891164675 | 28900 | 28950 | 28950 | 28900 | 1696 |
| 328 | 20250314 | 131600 | 18842073775 | 28950 | 28950 | 28950 | 28900 | 1042 |
| 329 | 20250314 | 131500 | 18811925575 | 28900 | 28950 | 28950 | 28900 | 546 |
| 330 | 20250314 | 131400 | 18796131175 | 28950 | 28900 | 28950 | 28900 | 937 |
| 331 | 20250314 | 131300 | 18769013225 | 28900 | 28900 | 28950 | 28900 | 897 |
| 332 | 20250314 | 131200 | 18743060675 | 28900 | 28950 | 28950 | 28900 | 836 |
| 333 | 20250314 | 131100 | 18718883575 | 28900 | 28950 | 28950 | 28900 | 699 |
| 334 | 20250314 | 131000 | 18698653525 | 28900 | 28950 | 28950 | 28900 | 1244 |
| 335 | 20250314 | 130900 | 18662656125 | 28900 | 28925 | 28950 | 28900 | 1400 |
| 336 | 20250314 | 130800 | 18622182325 | 28900 | 28900 | 28950 | 28900 | 864 |
| 337 | 20250314 | 130700 | 18597176725 | 28950 | 28950 | 28950 | 28900 | 738 |
| 338 | 20250314 | 130600 | 18575827875 | 28900 | 28950 | 28950 | 28900 | 1056 |
| 339 | 20250314 | 130500 | 18545283225 | 28900 | 28900 | 28950 | 28900 | 754 |
| 340 | 20250314 | 130400 | 18523464475 | 28950 | 28900 | 28950 | 28900 | 903 |
| 341 | 20250314 | 130300 | 18497339175 | 28900 | 28950 | 28950 | 28900 | 1009 |
| 342 | 20250314 | 130200 | 18468154825 | 28900 | 28900 | 28950 | 28900 | 831 |
| 343 | 20250314 | 130100 | 18444118425 | 28900 | 28950 | 28950 | 28900 | 999 |
| 344 | 20250314 | 130000 | 18415204175 | 28925 | 28925 | 28950 | 28900 | 598 |
| 345 | 20250314 | 125900 | 18397905700 | 28925 | 28950 | 28950 | 28925 | 924 |
| 346 | 20250314 | 125800 | 18371160700 | 28950 | 28900 | 28950 | 28900 | 3262 |
| 347 | 20250314 | 125700 | 18276814375 | 28900 | 28925 | 28950 | 28900 | 611 |
| 348 | 20250314 | 125600 | 18259139725 | 28925 | 28900 | 28950 | 28900 | 969 |
| 349 | 20250314 | 125500 | 18231094425 | 28950 | 28900 | 28950 | 28900 | 843 |
| 350 | 20250314 | 125400 | 18206702875 | 28900 | 28950 | 28950 | 28900 | 545 |
| 351 | 20250314 | 125300 | 18190934025 | 28900 | 28900 | 28950 | 28900 | 1152 |
| 352 | 20250314 | 125200 | 18157610175 | 28900 | 28900 | 28950 | 28900 | 758 |
| 353 | 20250314 | 125100 | 18135683375 | 28900 | 28950 | 28950 | 28900 | 838 |
| 354 | 20250314 | 125000 | 18111434075 | 28950 | 28900 | 28950 | 28900 | 756 |
| 355 | 20250314 | 124900 | 18089570225 | 28950 | 28950 | 28950 | 28900 | 1278 |
| 356 | 20250314 | 124800 | 18052606075 | 28900 | 28950 | 29000 | 28900 | 3164 |
| 357 | 20250314 | 124700 | 17961046825 | 28950 | 28950 | 29000 | 28900 | 1144 |
| 358 | 20250314 | 124600 | 17927930275 | 28900 | 28950 | 28950 | 28900 | 740 |
| 359 | 20250314 | 124500 | 17906520975 | 28900 | 28950 | 28950 | 28900 | 1219 |
| 360 | 20250314 | 124400 | 17871244875 | 28900 | 28950 | 29000 | 28900 | 464 |
| 361 | 20250314 | 124300 | 17857822375 | 28950 | 28950 | 29000 | 28900 | 1280 |
| 362 | 20250314 | 124200 | 17820777525 | 28900 | 28950 | 28950 | 28900 | 1183 |
| 363 | 20250314 | 124100 | 17786537275 | 28900 | 28925 | 28950 | 28900 | 790 |
| 364 | 20250314 | 124000 | 17763675125 | 28950 | 28900 | 28950 | 28900 | 504 |
| 365 | 20250314 | 123900 | 17749097900 | 28900 | 28950 | 28950 | 28900 | 807 |
| 366 | 20250314 | 123800 | 17725741275 | 28900 | 28900 | 28950 | 28900 | 829 |
| 367 | 20250314 | 123700 | 17701755775 | 28900 | 29000 | 29000 | 28900 | 709 |
| 368 | 20250314 | 123600 | 17681222975 | 28950 | 29000 | 29000 | 28900 | 1175 |
| 369 | 20250314 | 123500 | 17647184275 | 29000 | 28900 | 29000 | 28900 | 462 |
| 370 | 20250314 | 123400 | 17633803425 | 28900 | 28950 | 29000 | 28900 | 1217 |
| 371 | 20250314 | 123300 | 17598578675 | 28950 | 28950 | 29000 | 28950 | 1277 |
| 372 | 20250314 | 123200 | 17561562325 | 28950 | 28950 | 29000 | 28950 | 542 |
| 373 | 20250314 | 123100 | 17545852125 | 29000 | 29000 | 29000 | 28950 | 427 |
| 374 | 20250314 | 123000 | 17533480175 | 28950 | 29000 | 29000 | 28950 | 1100 |
| 375 | 20250314 | 122900 | 17501597575 | 28950 | 29000 | 29000 | 28950 | 505 |
| 376 | 20250314 | 122800 | 17486963725 | 28950 | 29000 | 29000 | 28950 | 811 |
| 377 | 20250314 | 122700 | 17463466750 | 28950 | 29000 | 29000 | 28950 | 661 |
| 378 | 20250314 | 122600 | 17444312650 | 28950 | 29050 | 29050 | 28950 | 1121 |
| 379 | 20250314 | 122500 | 17411821500 | 29050 | 28950 | 29050 | 28950 | 8529 |
| 380 | 20250314 | 122400 | 17164438500 | 28950 | 28950 | 29000 | 28900 | 889 |
| 381 | 20250314 | 122300 | 17138694600 | 28950 | 28950 | 29000 | 28950 | 1414 |
| 382 | 20250314 | 122200 | 17097731600 | 28950 | 29000 | 29000 | 28950 | 1408 |
| 383 | 20250314 | 122100 | 17056962650 | 29000 | 28950 | 29000 | 28950 | 698 |
| 384 | 20250314 | 122000 | 17036740100 | 28950 | 29000 | 29000 | 28950 | 2370 |
| 385 | 20250314 | 121900 | 16968084300 | 29000 | 29000 | 29000 | 28950 | 797 |
| 386 | 20250314 | 121800 | 16944998000 | 28950 | 29000 | 29000 | 28950 | 597 |
| 387 | 20250314 | 121700 | 16927699575 | 29000 | 29000 | 29000 | 28950 | 787 |
| 388 | 20250314 | 121600 | 16904900025 | 28950 | 29000 | 29000 | 28950 | 1075 |
| 389 | 20250314 | 121500 | 16873751425 | 28950 | 28950 | 29000 | 28950 | 583 |
| 390 | 20250314 | 121400 | 16856866625 | 28950 | 28975 | 29000 | 28950 | 1046 |
| 391 | 20250314 | 121300 | 16826561200 | 28950 | 28950 | 29000 | 28950 | 864 |
| 392 | 20250314 | 121200 | 16801529775 | 28950 | 28975 | 29000 | 28950 | 719 |
| 393 | 20250314 | 121100 | 16780697500 | 28975 | 28950 | 29000 | 28950 | 780 |
| 394 | 20250314 | 121000 | 16758090850 | 28950 | 28950 | 29000 | 28950 | 769 |
| 395 | 20250314 | 120900 | 16735808300 | 28950 | 28950 | 29000 | 28950 | 538 |
| 396 | 20250314 | 120800 | 16720225150 | 28950 | 29050 | 29050 | 28950 | 5197 |
| 397 | 20250314 | 120700 | 16569480050 | 29000 | 29000 | 29050 | 29000 | 690 |
| 398 | 20250314 | 120600 | 16549460850 | 29000 | 29000 | 29050 | 29000 | 467 |
| 399 | 20250314 | 120500 | 16535911200 | 29000 | 29000 | 29050 | 29000 | 766 |
| 400 | 20250314 | 120400 | 16513669750 | 29050 | 29000 | 29050 | 29000 | 805 |
| 401 | 20250314 | 120300 | 16490292775 | 29050 | 29050 | 29050 | 29000 | 667 |
| 402 | 20250314 | 120200 | 16470928875 | 29050 | 29050 | 29050 | 29000 | 1173 |
| 403 | 20250314 | 120100 | 16436863675 | 29000 | 29000 | 29050 | 29000 | 1237 |
| 404 | 20250314 | 120000 | 16400953575 | 29050 | 29050 | 29050 | 29000 | 1144 |
| 405 | 20250314 | 115900 | 16367754925 | 29000 | 29050 | 29050 | 29000 | 580 |
| 406 | 20250314 | 115800 | 16350914675 | 29000 | 28950 | 29000 | 28950 | 1383 |
| 407 | 20250314 | 115700 | 16310818625 | 29000 | 29000 | 29000 | 28950 | 431 |
| 408 | 20250314 | 115600 | 16298330825 | 29000 | 29000 | 29050 | 28950 | 783 |
| 409 | 20250314 | 115500 | 16275634175 | 29000 | 29000 | 29050 | 28950 | 1127 |
| 410 | 20250314 | 115400 | 16242920975 | 29000 | 29000 | 29050 | 28950 | 2177 |
| 411 | 20250314 | 115300 | 16179777075 | 29000 | 29050 | 29050 | 29000 | 1050 |
| 412 | 20250314 | 115200 | 16149312675 | 29000 | 29000 | 29050 | 29000 | 939 |
| 413 | 20250314 | 115100 | 16122042425 | 29000 | 29050 | 29050 | 29000 | 441 |
| 414 | 20250314 | 115000 | 16109247675 | 29000 | 29050 | 29050 | 29000 | 765 |
| 415 | 20250314 | 114900 | 16087039875 | 29000 | 29050 | 29050 | 29000 | 791 |
| 416 | 20250314 | 114800 | 16064069175 | 29050 | 29000 | 29050 | 28950 | 1332 |
| 417 | 20250314 | 114700 | 16025441575 | 28950 | 29000 | 29000 | 28950 | 281 |
| 418 | 20250314 | 114600 | 16017300075 | 28950 | 28950 | 29050 | 28950 | 805 |
| 419 | 20250314 | 114500 | 15993954675 | 29000 | 28975 | 29000 | 28950 | 2351 |
| 420 | 20250314 | 114400 | 15925797600 | 28950 | 29050 | 29050 | 28950 | 2430 |
| 421 | 20250314 | 114300 | 15855322725 | 29000 | 29000 | 29050 | 29000 | 861 |
| 422 | 20250314 | 114200 | 15830329225 | 29050 | 28950 | 29050 | 28950 | 2912 |
| 423 | 20250314 | 114100 | 15745888325 | 28950 | 29000 | 29000 | 28950 | 784 |
| 424 | 20250314 | 114000 | 15723165175 | 28950 | 28900 | 29000 | 28900 | 1336 |
| 425 | 20250314 | 113900 | 15684486225 | 28950 | 28950 | 28950 | 28900 | 1198 |
| 426 | 20250314 | 113800 | 15649830225 | 28900 | 28950 | 28950 | 28900 | 669 |
| 427 | 20250314 | 113700 | 15630473225 | 28900 | 28950 | 28950 | 28900 | 2321 |
| 428 | 20250314 | 113600 | 15563286325 | 29000 | 29000 | 29000 | 28950 | 1101 |
| 429 | 20250314 | 113500 | 15531372800 | 28950 | 29000 | 29000 | 28950 | 654 |
| 430 | 20250314 | 113400 | 15512415550 | 29000 | 28950 | 29000 | 28950 | 963 |
| 431 | 20250314 | 113300 | 15484514050 | 29000 | 29000 | 29000 | 28950 | 2043 |
| 432 | 20250314 | 113200 | 15425329300 | 28950 | 29000 | 29000 | 28950 | 382 |
| 433 | 20250314 | 113100 | 15414260350 | 28950 | 29000 | 29000 | 28950 | 398 |
| 434 | 20250314 | 113000 | 15402729500 | 28950 | 29000 | 29050 | 28950 | 1524 |
| 435 | 20250314 | 112900 | 15358535350 | 28950 | 28950 | 29000 | 28950 | 1123 |
| 436 | 20250314 | 112800 | 15325979500 | 29000 | 28900 | 29000 | 28900 | 3214 |
| 437 | 20250314 | 112700 | 15232932400 | 28950 | 28950 | 28950 | 28900 | 1096 |
| 438 | 20250314 | 112600 | 15201227550 | 28900 | 28950 | 28950 | 28900 | 1529 |
| 439 | 20250314 | 112500 | 15157022400 | 28900 | 28900 | 28950 | 28900 | 423 |
| 440 | 20250314 | 112400 | 15144785500 | 28950 | 28950 | 28950 | 28900 | 757 |
| 441 | 20250314 | 112300 | 15122883950 | 28900 | 28900 | 28950 | 28850 | 1951 |
| 442 | 20250314 | 112200 | 15066503950 | 28900 | 28900 | 28950 | 28900 | 875 |
| 443 | 20250314 | 112100 | 15041206300 | 28950 | 28950 | 28950 | 28900 | 2075 |
| 444 | 20250314 | 112000 | 14981220700 | 28900 | 28950 | 28950 | 28900 | 1857 |
| 445 | 20250314 | 111900 | 14927535650 | 28900 | 29050 | 29100 | 28850 | 18210 |
| 446 | 20250314 | 111800 | 14400420550 | 29100 | 29050 | 29100 | 29050 | 636 |
| 447 | 20250314 | 111700 | 14381933400 | 29050 | 29075 | 29100 | 29050 | 588 |
| 448 | 20250314 | 111600 | 14364828450 | 29100 | 29050 | 29100 | 29050 | 743 |
| 449 | 20250314 | 111500 | 14343236700 | 29050 | 29050 | 29100 | 29000 | 3390 |
| 450 | 20250314 | 111400 | 14244763950 | 29000 | 29000 | 29050 | 29000 | 1310 |
| 451 | 20250314 | 111300 | 14206742200 | 29000 | 29050 | 29050 | 29000 | 646 |
| 452 | 20250314 | 111200 | 14188000300 | 29050 | 29000 | 29050 | 29000 | 427 |
| 453 | 20250314 | 111100 | 14175601550 | 29000 | 29050 | 29050 | 29000 | 794 |
| 454 | 20250314 | 111000 | 14152550600 | 29000 | 29025 | 29050 | 29000 | 1283 |
| 455 | 20250314 | 110900 | 14115326475 | 29050 | 29000 | 29050 | 29000 | 1311 |
| 456 | 20250314 | 110800 | 14077279325 | 29050 | 29050 | 29050 | 29000 | 451 |
| 457 | 20250314 | 110700 | 14064188075 | 29000 | 29050 | 29100 | 29000 | 5096 |
| 458 | 20250314 | 110600 | 13916335375 | 29050 | 29100 | 29150 | 29050 | 1421 |
| 459 | 20250314 | 110500 | 13875031975 | 29100 | 29050 | 29150 | 29050 | 1655 |
| 460 | 20250314 | 110400 | 13826874125 | 29100 | 29150 | 29200 | 29050 | 3663 |
| 461 | 20250314 | 110300 | 13720189575 | 29200 | 29200 | 29200 | 29150 | 1601 |
| 462 | 20250314 | 110200 | 13673463875 | 29150 | 29125 | 29200 | 29125 | 1133 |
| 463 | 20250314 | 110100 | 13640437650 | 29150 | 29100 | 29150 | 29050 | 1998 |
| 464 | 20250314 | 110000 | 13582285200 | 29100 | 29250 | 29300 | 29100 | 7947 |
| 465 | 20250314 | 105900 | 13350206600 | 29250 | 29250 | 29300 | 29250 | 854 |
| 466 | 20250314 | 105800 | 13325202100 | 29250 | 29250 | 29300 | 29250 | 646 |
| 467 | 20250314 | 105700 | 13306293850 | 29300 | 29300 | 29300 | 29250 | 516 |
| 468 | 20250314 | 105600 | 13291189350 | 29300 | 29300 | 29300 | 29275 | 661 |
| 469 | 20250314 | 105500 | 13271825675 | 29300 | 29300 | 29300 | 29250 | 914 |
| 470 | 20250314 | 105400 | 13245049600 | 29300 | 29300 | 29350 | 29250 | 854 |
| 471 | 20250314 | 105300 | 13220026800 | 29300 | 29300 | 29300 | 29250 | 1439 |
| 472 | 20250314 | 105200 | 13177869550 | 29250 | 29300 | 29300 | 29250 | 792 |
| 473 | 20250314 | 105100 | 13154669550 | 29300 | 29300 | 29300 | 29250 | 770 |
| 474 | 20250314 | 105000 | 13132110050 | 29250 | 29350 | 29350 | 29250 | 3058 |
| 475 | 20250314 | 104900 | 13042520750 | 29350 | 29350 | 29350 | 29300 | 1541 |
| 476 | 20250314 | 104800 | 12997293050 | 29350 | 29350 | 29400 | 29300 | 4389 |
| 477 | 20250314 | 104700 | 12868475950 | 29350 | 29350 | 29400 | 29300 | 1876 |
| 478 | 20250314 | 104600 | 12813413100 | 29300 | 29250 | 29350 | 29250 | 2029 |
| 479 | 20250314 | 104500 | 12753957100 | 29300 | 29250 | 29300 | 29250 | 2378 |
| 480 | 20250314 | 104400 | 12684286250 | 29300 | 29300 | 29300 | 29250 | 1427 |
| 481 | 20250314 | 104300 | 12642480650 | 29250 | 29250 | 29300 | 29200 | 2984 |
| 482 | 20250314 | 104200 | 12555207475 | 29250 | 29150 | 29250 | 29150 | 3146 |
| 483 | 20250314 | 104100 | 12463391050 | 29100 | 29100 | 29150 | 29100 | 1320 |
| 484 | 20250314 | 104000 | 12424934200 | 29100 | 29125 | 29150 | 29100 | 1258 |
| 485 | 20250314 | 103900 | 12388304775 | 29125 | 29050 | 29150 | 29050 | 3234 |
| 486 | 20250314 | 103800 | 12294185050 | 29050 | 29000 | 29100 | 29000 | 1445 |
| 487 | 20250314 | 103700 | 12252240150 | 29050 | 29000 | 29100 | 29000 | 1390 |
| 488 | 20250314 | 103600 | 12211851200 | 29000 | 29100 | 29100 | 29000 | 1584 |
| 489 | 20250314 | 103500 | 12165836200 | 29100 | 29025 | 29100 | 29000 | 2049 |
| 490 | 20250314 | 103400 | 12106312725 | 29025 | 29100 | 29100 | 29000 | 1976 |
| 491 | 20250314 | 103300 | 12048936350 | 29050 | 29100 | 29100 | 29050 | 876 |
| 492 | 20250314 | 103200 | 12023462950 | 29050 | 29050 | 29100 | 29000 | 752 |
| 493 | 20250314 | 103100 | 12001606200 | 29050 | 29050 | 29050 | 29000 | 1595 |
| 494 | 20250314 | 103000 | 11955275600 | 29000 | 29000 | 29050 | 29000 | 1226 |
| 495 | 20250314 | 102900 | 11919681100 | 29000 | 29050 | 29050 | 29000 | 711 |
| 496 | 20250314 | 102800 | 11899044850 | 29000 | 29025 | 29050 | 29000 | 334 |
| 497 | 20250314 | 102700 | 11889350800 | 29000 | 29000 | 29125 | 29000 | 6456 |
| 498 | 20250314 | 102600 | 11701937900 | 29000 | 28900 | 29000 | 28900 | 4465 |
| 499 | 20250314 | 102500 | 11572629450 | 28900 | 28975 | 29000 | 28900 | 9993 |
| 500 | 20250314 | 102400 | 11283352125 | 29000 | 28950 | 29000 | 28950 | 1154 |
| 501 | 20250314 | 102300 | 11249926000 | 28950 | 28950 | 29000 | 28950 | 1360 |
| 502 | 20250314 | 102200 | 11210510375 | 28950 | 29050 | 29050 | 28950 | 2021 |
| 503 | 20250314 | 102100 | 11151911825 | 29050 | 29000 | 29050 | 29000 | 1091 |
| 504 | 20250314 | 102000 | 11120235275 | 29050 | 29000 | 29050 | 28950 | 3182 |
| 505 | 20250314 | 101900 | 11027968175 | 28950 | 28950 | 29000 | 28950 | 2593 |
| 506 | 20250314 | 101800 | 10952848775 | 28950 | 28975 | 29000 | 28950 | 1102 |
| 507 | 20250314 | 101700 | 10920930600 | 28975 | 28950 | 29000 | 28950 | 644 |
| 508 | 20250314 | 101600 | 10902271875 | 28950 | 29050 | 29050 | 28950 | 3910 |
| 509 | 20250314 | 101500 | 10788990275 | 29000 | 28950 | 29050 | 28950 | 750 |
| 510 | 20250314 | 101400 | 10767235225 | 29000 | 28950 | 29000 | 28950 | 1185 |
| 511 | 20250314 | 101300 | 10732877225 | 28950 | 29000 | 29000 | 28950 | 2205 |
| 512 | 20250314 | 101200 | 10668977225 | 28950 | 29000 | 29000 | 28900 | 22748 |
| 513 | 20250314 | 101100 | 10010355950 | 28975 | 28975 | 29000 | 28950 | 2131 |
| 514 | 20250314 | 101000 | 9948654275 | 29000 | 29000 | 29000 | 28950 | 2135 |
| 515 | 20250314 | 100900 | 9886816875 | 28950 | 29050 | 29050 | 28950 | 2313 |
| 516 | 20250314 | 100800 | 9819807475 | 29050 | 29100 | 29100 | 28900 | 49011 |
| 517 | 20250314 | 100700 | 8398849150 | 29100 | 29100 | 29150 | 29050 | 35200 |
| 518 | 20250314 | 100600 | 7375280950 | 29100 | 29200 | 29225 | 29100 | 11975 |
| 519 | 20250314 | 100500 | 7026175325 | 29200 | 29200 | 29250 | 29200 | 1395 |
| 520 | 20250314 | 100400 | 6985436600 | 29200 | 29225 | 29250 | 29200 | 845 |
| 521 | 20250314 | 100300 | 6960751925 | 29200 | 29200 | 29250 | 29200 | 1131 |
| 522 | 20250314 | 100200 | 6927725750 | 29200 | 29200 | 29250 | 29200 | 1518 |
| 523 | 20250314 | 100100 | 6883388700 | 29250 | 29200 | 29250 | 29200 | 236 |
| 524 | 20250314 | 100000 | 6876487400 | 29200 | 29200 | 29200 | 29150 | 2465 |
| 525 | 20250314 | 095900 | 6804541800 | 29200 | 29200 | 29200 | 29150 | 642 |
| 526 | 20250314 | 095800 | 6785798050 | 29200 | 29200 | 29250 | 29150 | 1999 |
| 527 | 20250314 | 095700 | 6727435200 | 29200 | 29200 | 29250 | 29200 | 1278 |
| 528 | 20250314 | 095600 | 6690105550 | 29250 | 29200 | 29250 | 29200 | 2126 |
| 529 | 20250314 | 095500 | 6628015700 | 29250 | 29250 | 29250 | 29200 | 874 |
| 530 | 20250314 | 095400 | 6602490750 | 29200 | 29250 | 29250 | 29200 | 872 |
| 531 | 20250314 | 095300 | 6577017600 | 29250 | 29200 | 29300 | 29200 | 6102 |
| 532 | 20250314 | 095200 | 6398542150 | 29200 | 29300 | 29300 | 29200 | 1435 |
| 533 | 20250314 | 095100 | 6356584600 | 29250 | 29150 | 29300 | 29150 | 2838 |
| 534 | 20250314 | 095000 | 6273645550 | 29200 | 29200 | 29250 | 29200 | 2287 |
| 535 | 20250314 | 094900 | 6206841250 | 29250 | 29250 | 29300 | 29250 | 593 |
| 536 | 20250314 | 094800 | 6189493200 | 29250 | 29150 | 29300 | 29150 | 2757 |
| 537 | 20250314 | 094700 | 6108986350 | 29200 | 29150 | 29200 | 29150 | 1029 |
| 538 | 20250314 | 094600 | 6078955200 | 29200 | 29150 | 29200 | 29150 | 2109 |
| 539 | 20250314 | 094500 | 6017444150 | 29150 | 29225 | 29250 | 29150 | 2663 |
| 540 | 20250314 | 094400 | 5939691675 | 29200 | 29250 | 29275 | 29200 | 1178 |
| 541 | 20250314 | 094300 | 5905240775 | 29275 | 29250 | 29275 | 29250 | 587 |
| 542 | 20250314 | 094200 | 5888063000 | 29300 | 29350 | 29350 | 29300 | 1141 |
| 543 | 20250314 | 094100 | 5854622400 | 29300 | 29350 | 29350 | 29300 | 703 |
| 544 | 20250314 | 094000 | 5834001150 | 29350 | 29350 | 29400 | 29300 | 667 |
| 545 | 20250314 | 093900 | 5814427200 | 29350 | 29450 | 29450 | 29350 | 467 |
| 546 | 20250314 | 093800 | 5800712200 | 29450 | 29400 | 29450 | 29375 | 5216 |
| 547 | 20250314 | 093700 | 5647322850 | 29400 | 29400 | 29400 | 29350 | 885 |
| 548 | 20250314 | 093600 | 5621331700 | 29450 | 29200 | 29450 | 29150 | 5117 |
| 549 | 20250314 | 093500 | 5471569150 | 29150 | 29150 | 29200 | 29150 | 1569 |
| 550 | 20250314 | 093400 | 5425788750 | 29150 | 29250 | 29250 | 29150 | 2724 |
| 551 | 20250314 | 093300 | 5346338950 | 29250 | 29250 | 29250 | 29200 | 5750 |
| 552 | 20250314 | 093200 | 5178390000 | 29250 | 29250 | 29350 | 29200 | 2796 |
| 553 | 20250314 | 093100 | 5096609800 | 29250 | 29250 | 29350 | 29250 | 2049 |
| 554 | 20250314 | 093000 | 5036594050 | 29250 | 29300 | 29350 | 29250 | 2419 |
| 555 | 20250314 | 092900 | 4965720250 | 29300 | 29350 | 29350 | 29300 | 1212 |
| 556 | 20250314 | 092800 | 4930203750 | 29350 | 29300 | 29350 | 29300 | 2947 |
| 557 | 20250314 | 092700 | 4843815500 | 29300 | 29400 | 29450 | 29300 | 7954 |
| 558 | 20250314 | 092600 | 4610009950 | 29400 | 29450 | 29450 | 29400 | 1391 |
| 559 | 20250314 | 092500 | 4569109825 | 29400 | 29350 | 29400 | 29300 | 2628 |
| 560 | 20250314 | 092400 | 4491901275 | 29350 | 29350 | 29400 | 29300 | 1892 |
| 561 | 20250314 | 092300 | 4436371075 | 29350 | 29400 | 29400 | 29350 | 2303 |
| 562 | 20250314 | 092200 | 4368774175 | 29350 | 29400 | 29400 | 29350 | 2215 |
| 563 | 20250314 | 092100 | 4303653225 | 29350 | 29300 | 29400 | 29300 | 2297 |
| 564 | 20250314 | 092000 | 4236178025 | 29300 | 29450 | 29500 | 29300 | 8539 |
| 565 | 20250314 | 091900 | 3985130025 | 29450 | 29450 | 29550 | 29450 | 2453 |
| 566 | 20250314 | 091800 | 3912819375 | 29500 | 29475 | 29550 | 29475 | 1196 |
| 567 | 20250314 | 091700 | 3877527275 | 29450 | 29500 | 29500 | 29450 | 3955 |
| 568 | 20250314 | 091600 | 3760980575 | 29450 | 29600 | 29650 | 29450 | 6796 |
| 569 | 20250314 | 091500 | 3560082700 | 29600 | 29700 | 29700 | 29550 | 4005 |
| 570 | 20250314 | 091400 | 3441547550 | 29700 | 29600 | 29700 | 29600 | 3388 |
| 571 | 20250314 | 091300 | 3341148375 | 29600 | 29450 | 29600 | 29400 | 2503 |
| 572 | 20250314 | 091200 | 3267304150 | 29400 | 29400 | 29450 | 29350 | 3294 |
| 573 | 20250314 | 091100 | 3170492300 | 29400 | 29550 | 29600 | 29400 | 2955 |
| 574 | 20250314 | 091000 | 3083276800 | 29600 | 29800 | 29800 | 29550 | 8825 |
| 575 | 20250314 | 090900 | 2821761300 | 29700 | 29700 | 29850 | 29650 | 4969 |
| 576 | 20250314 | 090800 | 2674030550 | 29700 | 29600 | 29750 | 29550 | 3800 |
| 577 | 20250314 | 090700 | 2561345800 | 29550 | 29500 | 29700 | 29500 | 6300 |
| 578 | 20250314 | 090600 | 2374937850 | 29500 | 29500 | 29600 | 29350 | 7410 |
| 579 | 20250314 | 090500 | 2156464525 | 29350 | 29150 | 29450 | 29100 | 6102 |
| 580 | 20250314 | 090400 | 1977827875 | 29150 | 29300 | 29400 | 29100 | 10459 |
| 581 | 20250314 | 090300 | 1672115025 | 29300 | 29400 | 29400 | 29150 | 7313 |
| 582 | 20250314 | 090200 | 1457917375 | 29400 | 29050 | 29400 | 29050 | 10897 |
| 583 | 20250314 | 090100 | 1140036975 | 29050 | 29250 | 29300 | 28950 | 17729 |
| 584 | 20250314 | 090000 | 624377400 | 29350 | 29700 | 29700 | 29100 | 20958 |