31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 183300 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 4275 |
| 3 | 20250314 | 183200 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20250314 | 183100 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20250314 | 183000 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20250314 | 182900 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20250314 | 182800 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20250314 | 182700 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20250314 | 182600 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20250314 | 182500 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20250314 | 182400 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20250314 | 182300 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20250314 | 182200 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20250314 | 182100 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20250314 | 182000 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20250314 | 181900 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20250314 | 181800 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20250314 | 181700 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20250314 | 181600 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20250314 | 181500 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20250314 | 181400 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20250314 | 181300 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20250314 | 181200 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20250314 | 181100 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20250314 | 181000 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20250314 | 180900 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20250314 | 180800 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20250314 | 180700 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20250314 | 180600 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20250314 | 180500 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20250314 | 180400 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20250314 | 180300 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 4275 |
| 33 | 20250314 | 180200 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20250314 | 180100 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20250314 | 180000 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20250314 | 175900 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20250314 | 175800 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20250314 | 175700 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20250314 | 175600 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20250314 | 175500 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20250314 | 175400 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20250314 | 175300 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20250314 | 175200 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20250314 | 175100 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20250314 | 175000 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20250314 | 174900 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20250314 | 174800 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20250314 | 174700 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20250314 | 174600 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20250314 | 174500 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20250314 | 174400 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20250314 | 174300 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20250314 | 174200 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20250314 | 174100 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20250314 | 174000 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20250314 | 173900 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20250314 | 173800 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20250314 | 173700 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20250314 | 173600 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20250314 | 173500 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20250314 | 173400 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20250314 | 173300 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 4275 |
| 63 | 20250314 | 173200 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20250314 | 173100 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20250314 | 173000 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20250314 | 172900 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20250314 | 172800 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20250314 | 172700 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20250314 | 172600 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20250314 | 172500 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20250314 | 172400 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20250314 | 172300 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20250314 | 172200 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20250314 | 172100 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20250314 | 172000 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20250314 | 171900 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20250314 | 171800 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20250314 | 171700 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20250314 | 171600 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20250314 | 171500 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20250314 | 171400 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20250314 | 171300 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20250314 | 171200 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20250314 | 171100 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20250314 | 171000 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20250314 | 170900 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20250314 | 170800 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20250314 | 170700 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20250314 | 170600 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20250314 | 170500 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20250314 | 170400 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20250314 | 170300 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 4275 |
| 93 | 20250314 | 170200 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20250314 | 170100 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20250314 | 170000 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20250314 | 165900 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20250314 | 165800 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20250314 | 165700 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20250314 | 165600 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20250314 | 165500 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20250314 | 165400 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20250314 | 165300 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20250314 | 165200 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20250314 | 165100 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20250314 | 165000 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20250314 | 164900 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20250314 | 164800 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20250314 | 164700 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20250314 | 164600 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20250314 | 164500 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20250314 | 164400 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20250314 | 164300 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20250314 | 164200 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20250314 | 164100 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20250314 | 164000 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20250314 | 163900 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20250314 | 163800 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20250314 | 163700 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20250314 | 163600 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20250314 | 163500 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20250314 | 163400 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20250314 | 163300 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 4275 |
| 123 | 20250314 | 163200 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20250314 | 163100 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20250314 | 163000 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20250314 | 162900 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20250314 | 162800 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20250314 | 162700 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20250314 | 162600 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20250314 | 162500 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20250314 | 162400 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20250314 | 162300 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20250314 | 162200 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20250314 | 162100 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20250314 | 162000 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20250314 | 161900 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20250314 | 161800 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20250314 | 161700 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20250314 | 161600 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20250314 | 161500 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20250314 | 161400 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20250314 | 161300 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20250314 | 161200 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20250314 | 161100 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20250314 | 161000 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20250314 | 160900 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20250314 | 160800 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20250314 | 160700 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20250314 | 160600 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20250314 | 160500 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20250314 | 160400 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20250314 | 160300 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 4275 |
| 153 | 20250314 | 160200 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20250314 | 160100 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20250314 | 160000 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20250314 | 155900 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20250314 | 155800 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20250314 | 155700 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20250314 | 155600 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20250314 | 155500 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20250314 | 155400 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20250314 | 155300 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20250314 | 155200 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20250314 | 155100 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20250314 | 155000 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20250314 | 154900 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20250314 | 154800 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20250314 | 154700 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20250314 | 154600 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20250314 | 154500 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20250314 | 154400 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20250314 | 154300 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20250314 | 154200 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20250314 | 154100 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20250314 | 154000 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20250314 | 153900 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20250314 | 153800 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20250314 | 153700 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20250314 | 153600 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20250314 | 153500 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20250314 | 153400 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20250314 | 153300 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 4275 |
| 183 | 20250314 | 153200 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20250314 | 153100 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20250314 | 153000 | 7668773200 | 44700 | 44700 | 44700 | 44700 | 4275 |
| 186 | 20250314 | 152900 | 7477680700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20250314 | 152800 | 7477680700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20250314 | 152700 | 7477680700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20250314 | 152600 | 7477680700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20250314 | 152500 | 7477680700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20250314 | 152400 | 7477680700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20250314 | 152300 | 7477680700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20250314 | 152200 | 7477680700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 194 | 20250314 | 152100 | 7477680700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 195 | 20250314 | 152000 | 7477680700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 196 | 20250314 | 151900 | 7477680700 | 44950 | 44800 | 44950 | 44650 | 521 |
| 197 | 20250314 | 151800 | 7454328000 | 44900 | 44700 | 44900 | 44650 | 330 |
| 198 | 20250314 | 151700 | 7439531500 | 44750 | 44800 | 44800 | 44650 | 375 |
| 199 | 20250314 | 151600 | 7422765250 | 44750 | 44700 | 44750 | 44650 | 193 |
| 200 | 20250314 | 151500 | 7414135000 | 44700 | 44800 | 44850 | 44600 | 732 |
| 201 | 20250314 | 151400 | 7381411050 | 44750 | 44800 | 44850 | 44750 | 397 |
| 202 | 20250314 | 151300 | 7363629350 | 44850 | 44800 | 44850 | 44750 | 352 |
| 203 | 20250314 | 151200 | 7347854975 | 44750 | 44750 | 44850 | 44700 | 487 |
| 204 | 20250314 | 151100 | 7326041575 | 44750 | 44650 | 44750 | 44650 | 314 |
| 205 | 20250314 | 151000 | 7312001825 | 44700 | 44700 | 44800 | 44700 | 337 |
| 206 | 20250314 | 150900 | 7296921075 | 44750 | 44750 | 44750 | 44600 | 1403 |
| 207 | 20250314 | 150800 | 7234245725 | 44700 | 44650 | 44750 | 44600 | 967 |
| 208 | 20250314 | 150700 | 7191045625 | 44600 | 44600 | 44650 | 44550 | 1114 |
| 209 | 20250314 | 150600 | 7141378175 | 44600 | 44550 | 44600 | 44550 | 468 |
| 210 | 20250314 | 150500 | 7120521425 | 44600 | 44600 | 44650 | 44550 | 815 |
| 211 | 20250314 | 150400 | 7084201275 | 44600 | 44600 | 44650 | 44550 | 238 |
| 212 | 20250314 | 150300 | 7073589225 | 44600 | 44600 | 44650 | 44600 | 364 |
| 213 | 20250314 | 150200 | 7057351625 | 44650 | 44650 | 44700 | 44600 | 375 |
| 214 | 20250314 | 150100 | 7040612325 | 44700 | 44700 | 44700 | 44600 | 470 |
| 215 | 20250314 | 150000 | 7019645575 | 44650 | 44650 | 44700 | 44600 | 275 |
| 216 | 20250314 | 145900 | 7007366975 | 44650 | 44650 | 44650 | 44600 | 320 |
| 217 | 20250314 | 145800 | 6993084525 | 44650 | 44650 | 44650 | 44600 | 120 |
| 218 | 20250314 | 145700 | 6987732375 | 44650 | 44650 | 44650 | 44550 | 205 |
| 219 | 20250314 | 145600 | 6978588525 | 44600 | 44650 | 44650 | 44550 | 222 |
| 220 | 20250314 | 145500 | 6968682225 | 44600 | 44550 | 44600 | 44550 | 479 |
| 221 | 20250314 | 145400 | 6947320225 | 44600 | 44600 | 44650 | 44600 | 520 |
| 222 | 20250314 | 145300 | 6924127775 | 44650 | 44700 | 44700 | 44600 | 245 |
| 223 | 20250314 | 145200 | 6913188525 | 44650 | 44700 | 44700 | 44650 | 212 |
| 224 | 20250314 | 145100 | 6903715875 | 44700 | 44650 | 44700 | 44650 | 41 |
| 225 | 20250314 | 145000 | 6901884425 | 44650 | 44650 | 44700 | 44650 | 421 |
| 226 | 20250314 | 144900 | 6883076075 | 44650 | 44700 | 44750 | 44650 | 58 |
| 227 | 20250314 | 144800 | 6880484575 | 44700 | 44650 | 44750 | 44650 | 78 |
| 228 | 20250314 | 144700 | 6876997925 | 44700 | 44700 | 44700 | 44650 | 110 |
| 229 | 20250314 | 144600 | 6872083625 | 44700 | 44700 | 44750 | 44700 | 353 |
| 230 | 20250314 | 144500 | 6856303875 | 44700 | 44700 | 44750 | 44700 | 120 |
| 231 | 20250314 | 144400 | 6850938525 | 44750 | 44700 | 44800 | 44700 | 131 |
| 232 | 20250314 | 144300 | 6845076625 | 44750 | 44775 | 44800 | 44700 | 49 |
| 233 | 20250314 | 144200 | 6842884725 | 44800 | 44850 | 44850 | 44700 | 264 |
| 234 | 20250314 | 144100 | 6831068225 | 44900 | 44800 | 44900 | 44750 | 195 |
| 235 | 20250314 | 144000 | 6822326775 | 44750 | 44800 | 44850 | 44750 | 121 |
| 236 | 20250314 | 143900 | 6816911425 | 44750 | 44850 | 44900 | 44750 | 241 |
| 237 | 20250314 | 143800 | 6806110275 | 44850 | 44850 | 44900 | 44750 | 121 |
| 238 | 20250314 | 143700 | 6800683075 | 44800 | 44950 | 44950 | 44750 | 1164 |
| 239 | 20250314 | 143600 | 6748510125 | 44900 | 44900 | 44950 | 44900 | 139 |
| 240 | 20250314 | 143500 | 6742268725 | 44950 | 44950 | 44950 | 44900 | 71 |
| 241 | 20250314 | 143400 | 6739078075 | 44950 | 44950 | 45000 | 44900 | 237 |
| 242 | 20250314 | 143300 | 6728434575 | 44950 | 44950 | 45000 | 44900 | 48 |
| 243 | 20250314 | 143200 | 6726276525 | 44950 | 44950 | 45000 | 44950 | 108 |
| 244 | 20250314 | 143100 | 6721420625 | 45000 | 44950 | 45000 | 44900 | 284 |
| 245 | 20250314 | 143000 | 6708663275 | 44950 | 44950 | 45000 | 44900 | 274 |
| 246 | 20250314 | 142900 | 6696347625 | 44950 | 45000 | 45050 | 44950 | 593 |
| 247 | 20250314 | 142800 | 6669665425 | 45050 | 44950 | 45050 | 44950 | 297 |
| 248 | 20250314 | 142700 | 6656302525 | 44950 | 45000 | 45000 | 44950 | 131 |
| 249 | 20250314 | 142600 | 6650409175 | 44950 | 45000 | 45000 | 44950 | 125 |
| 250 | 20250314 | 142500 | 6644787275 | 45000 | 44950 | 45000 | 44950 | 29 |
| 251 | 20250314 | 142400 | 6643483175 | 44950 | 44950 | 45000 | 44950 | 459 |
| 252 | 20250314 | 142300 | 6622842775 | 44950 | 44950 | 45000 | 44950 | 67 |
| 253 | 20250314 | 142200 | 6619830775 | 44950 | 45000 | 45000 | 44950 | 245 |
| 254 | 20250314 | 142100 | 6608810125 | 45000 | 44950 | 45000 | 44950 | 213 |
| 255 | 20250314 | 142000 | 6599228825 | 44950 | 45000 | 45050 | 44950 | 600 |
| 256 | 20250314 | 141900 | 6572237425 | 45000 | 45050 | 45050 | 45000 | 127 |
| 257 | 20250314 | 141800 | 6566519175 | 45050 | 45000 | 45050 | 45000 | 132 |
| 258 | 20250314 | 141700 | 6560576875 | 45000 | 45050 | 45050 | 45000 | 323 |
| 259 | 20250314 | 141600 | 6546028575 | 45050 | 45000 | 45050 | 45000 | 197 |
| 260 | 20250314 | 141500 | 6537157175 | 45050 | 45000 | 45050 | 45000 | 262 |
| 261 | 20250314 | 141400 | 6525358825 | 45000 | 45050 | 45050 | 45000 | 317 |
| 262 | 20250314 | 141300 | 6511085875 | 45050 | 45050 | 45050 | 45000 | 61 |
| 263 | 20250314 | 141200 | 6508340475 | 45000 | 45050 | 45050 | 44950 | 308 |
| 264 | 20250314 | 141100 | 6494481225 | 45000 | 45000 | 45050 | 45000 | 67 |
| 265 | 20250314 | 141000 | 6491466125 | 45000 | 45050 | 45050 | 45000 | 626 |
| 266 | 20250314 | 140900 | 6463294725 | 45000 | 45000 | 45050 | 45000 | 330 |
| 267 | 20250314 | 140800 | 6448431625 | 45000 | 45050 | 45050 | 45000 | 170 |
| 268 | 20250314 | 140700 | 6440778375 | 45050 | 45050 | 45050 | 45000 | 195 |
| 269 | 20250314 | 140600 | 6431994975 | 45000 | 44950 | 45050 | 44950 | 406 |
| 270 | 20250314 | 140500 | 6413722825 | 45000 | 45000 | 45000 | 44950 | 176 |
| 271 | 20250314 | 140400 | 6405805175 | 45000 | 45000 | 45000 | 44950 | 38 |
| 272 | 20250314 | 140300 | 6404096325 | 45000 | 45000 | 45000 | 44950 | 286 |
| 273 | 20250314 | 140200 | 6391229625 | 44950 | 44900 | 44950 | 44900 | 199 |
| 274 | 20250314 | 140100 | 6382285475 | 44900 | 44900 | 44950 | 44900 | 290 |
| 275 | 20250314 | 140000 | 6369260025 | 44950 | 44900 | 44950 | 44900 | 169 |
| 276 | 20250314 | 135900 | 6361666475 | 44900 | 45000 | 45000 | 44900 | 784 |
| 277 | 20250314 | 135800 | 6326424275 | 44950 | 45000 | 45000 | 44950 | 104 |
| 278 | 20250314 | 135700 | 6321747775 | 45000 | 45000 | 45000 | 44950 | 98 |
| 279 | 20250314 | 135600 | 6317341475 | 45000 | 44950 | 45000 | 44950 | 227 |
| 280 | 20250314 | 135500 | 6307127825 | 45000 | 45000 | 45000 | 44950 | 88 |
| 281 | 20250314 | 135400 | 6303170675 | 44950 | 45000 | 45000 | 44950 | 263 |
| 282 | 20250314 | 135300 | 6291341325 | 45000 | 45000 | 45000 | 44950 | 415 |
| 283 | 20250314 | 135200 | 6272670125 | 45000 | 45000 | 45000 | 44950 | 301 |
| 284 | 20250314 | 135100 | 6259131325 | 45000 | 45000 | 45000 | 44950 | 123 |
| 285 | 20250314 | 135000 | 6253597575 | 45000 | 45000 | 45000 | 44950 | 438 |
| 286 | 20250314 | 134900 | 6233905425 | 44950 | 45000 | 45000 | 44950 | 101 |
| 287 | 20250314 | 134800 | 6229362450 | 44950 | 45000 | 45000 | 44950 | 198 |
| 288 | 20250314 | 134700 | 6220456300 | 45000 | 44950 | 45000 | 44950 | 260 |
| 289 | 20250314 | 134600 | 6208760250 | 45000 | 44950 | 45000 | 44950 | 214 |
| 290 | 20250314 | 134500 | 6199130400 | 45000 | 44900 | 45000 | 44900 | 141 |
| 291 | 20250314 | 134400 | 6192794850 | 44950 | 44950 | 45000 | 44900 | 389 |
| 292 | 20250314 | 134300 | 6175303800 | 44950 | 44900 | 45000 | 44900 | 343 |
| 293 | 20250314 | 134200 | 6159886200 | 44950 | 44900 | 44950 | 44900 | 121 |
| 294 | 20250314 | 134100 | 6154451200 | 44950 | 44900 | 44950 | 44900 | 134 |
| 295 | 20250314 | 134000 | 6148432000 | 44950 | 44950 | 44950 | 44900 | 216 |
| 296 | 20250314 | 133900 | 6138724800 | 44950 | 44950 | 44950 | 44900 | 202 |
| 297 | 20250314 | 133800 | 6129651100 | 44950 | 44850 | 44950 | 44850 | 204 |
| 298 | 20250314 | 133700 | 6120490000 | 44900 | 44900 | 44950 | 44900 | 558 |
| 299 | 20250314 | 133600 | 6095435450 | 44950 | 44900 | 44950 | 44900 | 85 |
| 300 | 20250314 | 133500 | 6091618100 | 44950 | 44950 | 44950 | 44900 | 196 |
| 301 | 20250314 | 133400 | 6082811700 | 44950 | 44950 | 45000 | 44900 | 634 |
| 302 | 20250314 | 133300 | 6054313550 | 44950 | 44950 | 45000 | 44950 | 69 |
| 303 | 20250314 | 133200 | 6051210900 | 44950 | 44950 | 45000 | 44950 | 94 |
| 304 | 20250314 | 133100 | 6046984000 | 45000 | 45000 | 45000 | 44950 | 155 |
| 305 | 20250314 | 133000 | 6040010200 | 45000 | 44950 | 45000 | 44950 | 187 |
| 306 | 20250314 | 132900 | 6031603650 | 45000 | 45000 | 45000 | 44950 | 368 |
| 307 | 20250314 | 132800 | 6015046400 | 45000 | 44950 | 45000 | 44950 | 183 |
| 308 | 20250314 | 132700 | 6006811850 | 44950 | 44950 | 45000 | 44950 | 300 |
| 309 | 20250314 | 132600 | 5993316450 | 45000 | 44950 | 45000 | 44950 | 423 |
| 310 | 20250314 | 132500 | 5974283550 | 45000 | 45000 | 45000 | 44950 | 50 |
| 311 | 20250314 | 132400 | 5972035100 | 45000 | 44900 | 45000 | 44900 | 133 |
| 312 | 20250314 | 132300 | 5966058450 | 44950 | 44850 | 44950 | 44850 | 98 |
| 313 | 20250314 | 132200 | 5961657050 | 44900 | 44900 | 44900 | 44850 | 435 |
| 314 | 20250314 | 132100 | 5942128350 | 44900 | 44850 | 44900 | 44850 | 127 |
| 315 | 20250314 | 132000 | 5936429700 | 44900 | 44850 | 44900 | 44850 | 324 |
| 316 | 20250314 | 131900 | 5921888100 | 44900 | 44850 | 44900 | 44850 | 269 |
| 317 | 20250314 | 131800 | 5909813350 | 44850 | 44850 | 44900 | 44850 | 169 |
| 318 | 20250314 | 131700 | 5902226800 | 44900 | 44900 | 44900 | 44850 | 444 |
| 319 | 20250314 | 131600 | 5882300925 | 44900 | 44850 | 44900 | 44850 | 96 |
| 320 | 20250314 | 131500 | 5877994325 | 44900 | 44850 | 44900 | 44850 | 81 |
| 321 | 20250314 | 131400 | 5874358675 | 44900 | 44900 | 44900 | 44850 | 208 |
| 322 | 20250314 | 131300 | 5865027725 | 44850 | 44850 | 44900 | 44850 | 439 |
| 323 | 20250314 | 131200 | 5845337675 | 44850 | 44850 | 44900 | 44850 | 182 |
| 324 | 20250314 | 131100 | 5837168725 | 44850 | 44950 | 44950 | 44850 | 1258 |
| 325 | 20250314 | 131000 | 5780688075 | 45000 | 45000 | 45000 | 44950 | 137 |
| 326 | 20250314 | 130900 | 5774524475 | 45000 | 45000 | 45000 | 44950 | 426 |
| 327 | 20250314 | 130800 | 5755374725 | 44950 | 44950 | 45000 | 44950 | 214 |
| 328 | 20250314 | 130700 | 5745747675 | 45000 | 45000 | 45000 | 44950 | 289 |
| 329 | 20250314 | 130600 | 5732744875 | 44950 | 44950 | 45000 | 44950 | 88 |
| 330 | 20250314 | 130500 | 5728788125 | 45000 | 45050 | 45050 | 44950 | 429 |
| 331 | 20250314 | 130400 | 5709477975 | 45050 | 45025 | 45050 | 45000 | 290 |
| 332 | 20250314 | 130300 | 5696418100 | 45000 | 45000 | 45050 | 45000 | 229 |
| 333 | 20250314 | 130200 | 5686107400 | 45000 | 45050 | 45050 | 45000 | 70 |
| 334 | 20250314 | 130100 | 5682956100 | 45000 | 44950 | 45050 | 44950 | 651 |
| 335 | 20250314 | 130000 | 5653665700 | 44950 | 44950 | 44950 | 44900 | 108 |
| 336 | 20250314 | 125900 | 5648812400 | 44950 | 44950 | 44950 | 44900 | 310 |
| 337 | 20250314 | 125800 | 5634881250 | 44950 | 44950 | 44950 | 44900 | 313 |
| 338 | 20250314 | 125700 | 5620814600 | 44950 | 44950 | 44950 | 44900 | 124 |
| 339 | 20250314 | 125600 | 5615243150 | 44950 | 44950 | 44950 | 44900 | 269 |
| 340 | 20250314 | 125500 | 5603155450 | 44950 | 44950 | 44950 | 44900 | 202 |
| 341 | 20250314 | 125400 | 5594078650 | 44950 | 44950 | 44950 | 44900 | 126 |
| 342 | 20250314 | 125300 | 5588415500 | 44950 | 45000 | 45000 | 44950 | 197 |
| 343 | 20250314 | 125200 | 5579553500 | 44950 | 44950 | 45000 | 44900 | 677 |
| 344 | 20250314 | 125100 | 5549122500 | 45000 | 45050 | 45050 | 44950 | 530 |
| 345 | 20250314 | 125000 | 5525278700 | 45000 | 45050 | 45100 | 45000 | 130 |
| 346 | 20250314 | 124900 | 5519421800 | 45050 | 45150 | 45150 | 45000 | 608 |
| 347 | 20250314 | 124800 | 5492008600 | 45150 | 45100 | 45150 | 45100 | 132 |
| 348 | 20250314 | 124700 | 5486053200 | 45100 | 45150 | 45150 | 45100 | 157 |
| 349 | 20250314 | 124600 | 5478969250 | 45100 | 45100 | 45150 | 45100 | 210 |
| 350 | 20250314 | 124500 | 5469490700 | 45150 | 45150 | 45150 | 45100 | 324 |
| 351 | 20250314 | 124400 | 5454871000 | 45150 | 45100 | 45150 | 45100 | 111 |
| 352 | 20250314 | 124300 | 5449859900 | 45100 | 45150 | 45150 | 45050 | 955 |
| 353 | 20250314 | 124200 | 5406765825 | 45150 | 45200 | 45200 | 45150 | 113 |
| 354 | 20250314 | 124100 | 5401660275 | 45150 | 45150 | 45200 | 45150 | 173 |
| 355 | 20250314 | 124000 | 5393848475 | 45150 | 45150 | 45150 | 45100 | 166 |
| 356 | 20250314 | 123900 | 5386356525 | 45150 | 45150 | 45150 | 45100 | 144 |
| 357 | 20250314 | 123800 | 5379856725 | 45150 | 45100 | 45150 | 45100 | 164 |
| 358 | 20250314 | 123700 | 5372454575 | 45150 | 45150 | 45150 | 45100 | 172 |
| 359 | 20250314 | 123600 | 5364692175 | 45150 | 45100 | 45150 | 45100 | 186 |
| 360 | 20250314 | 123500 | 5356295275 | 45150 | 45100 | 45200 | 45100 | 247 |
| 361 | 20250314 | 123400 | 5345141925 | 45200 | 45150 | 45200 | 45100 | 1894 |
| 362 | 20250314 | 123300 | 5259618325 | 45200 | 45150 | 45200 | 45150 | 160 |
| 363 | 20250314 | 123200 | 5252390025 | 45200 | 45200 | 45200 | 45150 | 171 |
| 364 | 20250314 | 123100 | 5244664275 | 45200 | 45200 | 45200 | 45100 | 482 |
| 365 | 20250314 | 123000 | 5222894775 | 45200 | 45150 | 45200 | 45150 | 104 |
| 366 | 20250314 | 122900 | 5218197850 | 45200 | 45150 | 45200 | 45150 | 199 |
| 367 | 20250314 | 122800 | 5209204100 | 45150 | 45150 | 45200 | 45150 | 318 |
| 368 | 20250314 | 122700 | 5194835600 | 45150 | 45100 | 45150 | 45100 | 281 |
| 369 | 20250314 | 122600 | 5182155650 | 45150 | 45100 | 45150 | 45100 | 215 |
| 370 | 20250314 | 122500 | 5172449400 | 45100 | 45150 | 45150 | 45100 | 142 |
| 371 | 20250314 | 122400 | 5166041000 | 45150 | 45100 | 45150 | 45100 | 222 |
| 372 | 20250314 | 122300 | 5156021150 | 45150 | 45150 | 45150 | 45100 | 328 |
| 373 | 20250314 | 122200 | 5141218050 | 45100 | 45150 | 45150 | 45100 | 144 |
| 374 | 20250314 | 122100 | 5134719450 | 45150 | 45100 | 45150 | 45100 | 229 |
| 375 | 20250314 | 122000 | 5124384650 | 45100 | 45100 | 45150 | 45100 | 224 |
| 376 | 20250314 | 121900 | 5114278050 | 45100 | 45100 | 45150 | 45100 | 384 |
| 377 | 20250314 | 121800 | 5096945550 | 45100 | 45100 | 45150 | 45100 | 388 |
| 378 | 20250314 | 121700 | 5079428900 | 45150 | 45100 | 45150 | 45100 | 117 |
| 379 | 20250314 | 121600 | 5074149800 | 45150 | 45150 | 45150 | 45100 | 227 |
| 380 | 20250314 | 121500 | 5063902100 | 45100 | 45100 | 45150 | 45100 | 163 |
| 381 | 20250314 | 121400 | 5056549600 | 45150 | 45100 | 45150 | 45100 | 177 |
| 382 | 20250314 | 121300 | 5048563900 | 45150 | 45050 | 45150 | 45050 | 86 |
| 383 | 20250314 | 121200 | 5044682150 | 45100 | 45100 | 45150 | 45050 | 315 |
| 384 | 20250314 | 121100 | 5030477600 | 45150 | 45150 | 45150 | 45100 | 186 |
| 385 | 20250314 | 121000 | 5022080650 | 45100 | 45150 | 45150 | 45100 | 236 |
| 386 | 20250314 | 120900 | 5011427600 | 45100 | 45100 | 45150 | 45050 | 235 |
| 387 | 20250314 | 120800 | 5000822350 | 45100 | 45100 | 45150 | 45100 | 141 |
| 388 | 20250314 | 120700 | 4994458050 | 45100 | 45150 | 45150 | 45050 | 246 |
| 389 | 20250314 | 120600 | 4983364900 | 45150 | 45050 | 45150 | 45050 | 257 |
| 390 | 20250314 | 120500 | 4971775100 | 45050 | 45050 | 45100 | 45050 | 279 |
| 391 | 20250314 | 120400 | 4959200950 | 45050 | 45150 | 45150 | 45050 | 368 |
| 392 | 20250314 | 120300 | 4942606200 | 45150 | 45100 | 45150 | 45100 | 333 |
| 393 | 20250314 | 120200 | 4927574700 | 45100 | 45150 | 45150 | 45100 | 333 |
| 394 | 20250314 | 120100 | 4912542500 | 45150 | 45150 | 45150 | 45100 | 148 |
| 395 | 20250314 | 120000 | 4905862550 | 45100 | 45125 | 45150 | 45100 | 239 |
| 396 | 20250314 | 115900 | 4895079750 | 45100 | 45100 | 45150 | 45050 | 548 |
| 397 | 20250314 | 115800 | 4870349225 | 45100 | 45150 | 45150 | 45100 | 931 |
| 398 | 20250314 | 115700 | 4828358625 | 45100 | 45100 | 45150 | 45100 | 281 |
| 399 | 20250314 | 115600 | 4815680725 | 45100 | 45100 | 45150 | 45050 | 879 |
| 400 | 20250314 | 115500 | 4776038850 | 45100 | 45150 | 45150 | 45100 | 101 |
| 401 | 20250314 | 115400 | 4771480550 | 45100 | 45050 | 45100 | 45050 | 942 |
| 402 | 20250314 | 115300 | 4728999850 | 45050 | 45100 | 45100 | 45050 | 86 |
| 403 | 20250314 | 115200 | 4725123700 | 45100 | 45100 | 45100 | 45050 | 256 |
| 404 | 20250314 | 115100 | 4713581500 | 45050 | 45050 | 45100 | 45050 | 625 |
| 405 | 20250314 | 115000 | 4685421600 | 45050 | 45100 | 45100 | 45050 | 335 |
| 406 | 20250314 | 114900 | 4670313400 | 45100 | 45100 | 45100 | 45050 | 372 |
| 407 | 20250314 | 114800 | 4653539850 | 45100 | 45000 | 45100 | 45000 | 318 |
| 408 | 20250314 | 114700 | 4639215650 | 45000 | 45000 | 45050 | 45000 | 63 |
| 409 | 20250314 | 114600 | 4636378550 | 45000 | 45050 | 45050 | 45000 | 191 |
| 410 | 20250314 | 114500 | 4627777950 | 45050 | 45000 | 45050 | 45000 | 328 |
| 411 | 20250314 | 114400 | 4613008550 | 45000 | 45000 | 45050 | 45000 | 353 |
| 412 | 20250314 | 114300 | 4597109050 | 45000 | 45050 | 45050 | 45000 | 239 |
| 413 | 20250314 | 114200 | 4586344800 | 45050 | 45000 | 45050 | 45000 | 178 |
| 414 | 20250314 | 114100 | 4578328150 | 45000 | 45050 | 45050 | 45000 | 218 |
| 415 | 20250314 | 114000 | 4568512200 | 45000 | 45000 | 45050 | 45000 | 465 |
| 416 | 20250314 | 113900 | 4547575350 | 45000 | 45050 | 45050 | 45000 | 346 |
| 417 | 20250314 | 113800 | 4531992400 | 45050 | 45000 | 45050 | 45000 | 258 |
| 418 | 20250314 | 113700 | 4520374850 | 45050 | 45000 | 45050 | 45000 | 208 |
| 419 | 20250314 | 113600 | 4511006000 | 45000 | 44950 | 45050 | 44950 | 292 |
| 420 | 20250314 | 113500 | 4497859950 | 45000 | 45000 | 45000 | 44950 | 363 |
| 421 | 20250314 | 113400 | 4481528300 | 44950 | 44950 | 45000 | 44950 | 269 |
| 422 | 20250314 | 113300 | 4469428300 | 45000 | 45000 | 45050 | 44950 | 199 |
| 423 | 20250314 | 113200 | 4460472650 | 45000 | 44950 | 45050 | 44950 | 1474 |
| 424 | 20250314 | 113100 | 4394159000 | 44950 | 45000 | 45000 | 44950 | 230 |
| 425 | 20250314 | 113000 | 4383811050 | 45000 | 44950 | 45000 | 44900 | 231 |
| 426 | 20250314 | 112900 | 4373420600 | 44950 | 44950 | 45000 | 44900 | 467 |
| 427 | 20250314 | 112800 | 4352420850 | 44950 | 44950 | 44950 | 44900 | 768 |
| 428 | 20250314 | 112700 | 4317921850 | 44900 | 44900 | 44950 | 44900 | 200 |
| 429 | 20250314 | 112600 | 4308935050 | 44900 | 44900 | 44950 | 44850 | 555 |
| 430 | 20250314 | 112500 | 4284012900 | 44900 | 44850 | 44900 | 44800 | 446 |
| 431 | 20250314 | 112400 | 4264005000 | 44900 | 44850 | 44900 | 44800 | 483 |
| 432 | 20250314 | 112300 | 4242340850 | 44850 | 44850 | 44900 | 44850 | 230 |
| 433 | 20250314 | 112200 | 4232017050 | 44900 | 44950 | 44950 | 44850 | 294 |
| 434 | 20250314 | 112100 | 4218813300 | 44950 | 44900 | 44950 | 44900 | 138 |
| 435 | 20250314 | 112000 | 4212613200 | 44950 | 45000 | 45000 | 44900 | 694 |
| 436 | 20250314 | 111900 | 4181416300 | 45000 | 45000 | 45000 | 44950 | 53 |
| 437 | 20250314 | 111800 | 4179032400 | 44950 | 44950 | 45000 | 44950 | 298 |
| 438 | 20250314 | 111700 | 4165626900 | 45000 | 44950 | 45000 | 44900 | 218 |
| 439 | 20250314 | 111600 | 4155830800 | 44950 | 44900 | 44950 | 44900 | 94 |
| 440 | 20250314 | 111500 | 4151607775 | 44900 | 45000 | 45000 | 44900 | 376 |
| 441 | 20250314 | 111400 | 4134692725 | 45000 | 45050 | 45050 | 45000 | 284 |
| 442 | 20250314 | 111300 | 4121899425 | 45000 | 45000 | 45050 | 45000 | 243 |
| 443 | 20250314 | 111200 | 4110957025 | 45050 | 45000 | 45050 | 45000 | 271 |
| 444 | 20250314 | 111100 | 4098752425 | 45000 | 45050 | 45050 | 45000 | 176 |
| 445 | 20250314 | 111000 | 4090823825 | 45050 | 45000 | 45050 | 44950 | 179 |
| 446 | 20250314 | 110900 | 4082771575 | 45050 | 45000 | 45050 | 44950 | 243 |
| 447 | 20250314 | 110800 | 4071833075 | 44950 | 44900 | 45000 | 44900 | 1357 |
| 448 | 20250314 | 110700 | 4010779475 | 44900 | 44900 | 44950 | 44850 | 338 |
| 449 | 20250314 | 110600 | 3995594475 | 44850 | 44900 | 44900 | 44800 | 238 |
| 450 | 20250314 | 110500 | 3984910925 | 44900 | 44900 | 45000 | 44900 | 261 |
| 451 | 20250314 | 110400 | 3973179325 | 44900 | 45050 | 45050 | 44850 | 375 |
| 452 | 20250314 | 110300 | 3956327275 | 45050 | 44950 | 45050 | 44950 | 257 |
| 453 | 20250314 | 110200 | 3944751775 | 45000 | 45000 | 45050 | 44950 | 193 |
| 454 | 20250314 | 110100 | 3936063875 | 45050 | 45050 | 45075 | 44950 | 854 |
| 455 | 20250314 | 110000 | 3897599925 | 45075 | 45075 | 45075 | 45050 | 197 |
| 456 | 20250314 | 105900 | 3888723400 | 45050 | 45100 | 45100 | 45050 | 314 |
| 457 | 20250314 | 105800 | 3874565600 | 45100 | 45050 | 45100 | 45000 | 416 |
| 458 | 20250314 | 105700 | 3855825350 | 45000 | 45050 | 45050 | 45000 | 237 |
| 459 | 20250314 | 105600 | 3845152500 | 45050 | 45050 | 45050 | 45000 | 317 |
| 460 | 20250314 | 105500 | 3830874400 | 45000 | 45050 | 45050 | 45000 | 253 |
| 461 | 20250314 | 105400 | 3819480050 | 45050 | 45000 | 45050 | 44950 | 134 |
| 462 | 20250314 | 105300 | 3813454150 | 45000 | 45000 | 45000 | 44900 | 131 |
| 463 | 20250314 | 105200 | 3807560900 | 45000 | 44850 | 45000 | 44850 | 449 |
| 464 | 20250314 | 105100 | 3787400050 | 44900 | 45000 | 45000 | 44900 | 283 |
| 465 | 20250314 | 105000 | 3774688850 | 44950 | 45100 | 45100 | 44950 | 204 |
| 466 | 20250314 | 104900 | 3765499100 | 45050 | 45050 | 45100 | 45050 | 700 |
| 467 | 20250314 | 104800 | 3733957450 | 45050 | 45050 | 45100 | 45050 | 65 |
| 468 | 20250314 | 104700 | 3731027150 | 45050 | 45100 | 45100 | 45050 | 123 |
| 469 | 20250314 | 104600 | 3725484400 | 45100 | 45050 | 45100 | 45000 | 772 |
| 470 | 20250314 | 104500 | 3690700000 | 45050 | 45000 | 45050 | 44950 | 192 |
| 471 | 20250314 | 104400 | 3682053750 | 45050 | 45050 | 45100 | 44950 | 408 |
| 472 | 20250314 | 104300 | 3663685200 | 45100 | 45050 | 45100 | 45000 | 339 |
| 473 | 20250314 | 104200 | 3648413900 | 45000 | 45000 | 45050 | 45000 | 201 |
| 474 | 20250314 | 104100 | 3639363000 | 45050 | 45050 | 45050 | 45000 | 490 |
| 475 | 20250314 | 104000 | 3617292850 | 45050 | 45000 | 45050 | 45000 | 344 |
| 476 | 20250314 | 103900 | 3601811000 | 44950 | 44950 | 45000 | 44950 | 109 |
| 477 | 20250314 | 103800 | 3596910600 | 45000 | 45000 | 45000 | 44950 | 194 |
| 478 | 20250314 | 103700 | 3588181600 | 45000 | 44950 | 45000 | 44950 | 353 |
| 479 | 20250314 | 103600 | 3572298000 | 45000 | 44950 | 45000 | 44900 | 208 |
| 480 | 20250314 | 103500 | 3562943850 | 44950 | 44900 | 45000 | 44900 | 166 |
| 481 | 20250314 | 103400 | 3555476350 | 44900 | 44950 | 45000 | 44900 | 462 |
| 482 | 20250314 | 103300 | 3534697650 | 44950 | 44950 | 45000 | 44950 | 118 |
| 483 | 20250314 | 103200 | 3529388200 | 45000 | 45000 | 45000 | 44950 | 175 |
| 484 | 20250314 | 103100 | 3521513450 | 45000 | 45000 | 45050 | 44950 | 355 |
| 485 | 20250314 | 103000 | 3505527950 | 45000 | 45000 | 45000 | 44950 | 345 |
| 486 | 20250314 | 102900 | 3490003000 | 45000 | 45050 | 45050 | 45000 | 264 |
| 487 | 20250314 | 102800 | 3478113350 | 45100 | 45050 | 45100 | 45000 | 142 |
| 488 | 20250314 | 102700 | 3471715200 | 45050 | 45050 | 45050 | 44950 | 260 |
| 489 | 20250314 | 102600 | 3460007650 | 45000 | 45000 | 45025 | 44975 | 321 |
| 490 | 20250314 | 102500 | 3445562375 | 45000 | 45000 | 45000 | 44950 | 182 |
| 491 | 20250314 | 102400 | 3437373025 | 45050 | 45000 | 45050 | 44950 | 1442 |
| 492 | 20250314 | 102300 | 3372472275 | 45000 | 45000 | 45000 | 44950 | 830 |
| 493 | 20250314 | 102200 | 3335146375 | 45000 | 45050 | 45050 | 44950 | 494 |
| 494 | 20250314 | 102100 | 3312905025 | 45050 | 45000 | 45050 | 44950 | 330 |
| 495 | 20250314 | 102000 | 3298052225 | 45000 | 45000 | 45000 | 44950 | 272 |
| 496 | 20250314 | 101900 | 3285812975 | 45000 | 45000 | 45000 | 44950 | 302 |
| 497 | 20250314 | 101800 | 3272223025 | 45000 | 44950 | 45000 | 44950 | 218 |
| 498 | 20250314 | 101700 | 3262413825 | 44950 | 44950 | 45000 | 44950 | 295 |
| 499 | 20250314 | 101600 | 3249146675 | 44950 | 44950 | 44950 | 44900 | 369 |
| 500 | 20250314 | 101500 | 3232560175 | 44950 | 44950 | 45000 | 44900 | 404 |
| 501 | 20250314 | 101400 | 3214399175 | 44950 | 45000 | 45000 | 44950 | 156 |
| 502 | 20250314 | 101300 | 3207379225 | 44950 | 45050 | 45050 | 44950 | 277 |
| 503 | 20250314 | 101200 | 3194910225 | 45050 | 45000 | 45050 | 45000 | 334 |
| 504 | 20250314 | 101100 | 3179867625 | 45000 | 45050 | 45050 | 45000 | 401 |
| 505 | 20250314 | 101000 | 3161818675 | 45000 | 44950 | 45050 | 44950 | 80 |
| 506 | 20250314 | 100900 | 3158217125 | 45000 | 45000 | 45000 | 45000 | 277 |
| 507 | 20250314 | 100800 | 3145752125 | 44950 | 44900 | 45000 | 44800 | 298 |
| 508 | 20250314 | 100700 | 3132377725 | 44900 | 44900 | 44950 | 44900 | 270 |
| 509 | 20250314 | 100600 | 3120242125 | 44950 | 44850 | 44950 | 44850 | 349 |
| 510 | 20250314 | 100500 | 3104567325 | 44850 | 44800 | 44850 | 44800 | 78 |
| 511 | 20250314 | 100400 | 3101070175 | 44550 | 45000 | 45000 | 44500 | 1960 |
| 512 | 20250314 | 100300 | 3013338025 | 44950 | 45000 | 45000 | 44950 | 360 |
| 513 | 20250314 | 100200 | 2997140950 | 45000 | 44950 | 45000 | 44950 | 64 |
| 514 | 20250314 | 100100 | 2994264050 | 44900 | 45000 | 45050 | 44900 | 203 |
| 515 | 20250314 | 100000 | 2985137350 | 45100 | 44950 | 45100 | 44950 | 406 |
| 516 | 20250314 | 095900 | 2966835550 | 44950 | 45000 | 45050 | 44900 | 440 |
| 517 | 20250314 | 095800 | 2947070600 | 45050 | 45100 | 45100 | 45000 | 53 |
| 518 | 20250314 | 095700 | 2944682050 | 45100 | 45100 | 45100 | 45000 | 75 |
| 519 | 20250314 | 095600 | 2941300800 | 45100 | 45200 | 45200 | 45100 | 932 |
| 520 | 20250314 | 095500 | 2899222500 | 45200 | 45100 | 45200 | 45100 | 699 |
| 521 | 20250314 | 095400 | 2867669850 | 45100 | 45000 | 45150 | 45000 | 261 |
| 522 | 20250314 | 095300 | 2855913750 | 44950 | 44950 | 45000 | 44900 | 171 |
| 523 | 20250314 | 095200 | 2848221450 | 44950 | 44950 | 44950 | 44900 | 236 |
| 524 | 20250314 | 095100 | 2837613300 | 45000 | 44950 | 45000 | 44900 | 568 |
| 525 | 20250314 | 095000 | 2812101600 | 45000 | 45050 | 45050 | 44900 | 443 |
| 526 | 20250314 | 094900 | 2792181050 | 45100 | 45100 | 45100 | 45050 | 292 |
| 527 | 20250314 | 094800 | 2779018800 | 45100 | 45000 | 45250 | 45000 | 9433 |
| 528 | 20250314 | 094700 | 2353105950 | 45000 | 44950 | 45050 | 44950 | 80 |
| 529 | 20250314 | 094600 | 2349505150 | 45000 | 44950 | 45050 | 44900 | 76 |
| 530 | 20250314 | 094500 | 2346085700 | 44950 | 45000 | 45050 | 44950 | 541 |
| 531 | 20250314 | 094400 | 2321761550 | 44950 | 44900 | 45100 | 44900 | 210 |
| 532 | 20250314 | 094300 | 2312299775 | 44900 | 45100 | 45100 | 44900 | 707 |
| 533 | 20250314 | 094200 | 2280465475 | 45100 | 45100 | 45100 | 45050 | 287 |
| 534 | 20250314 | 094100 | 2267529425 | 45100 | 45000 | 45100 | 45000 | 1969 |
| 535 | 20250314 | 094000 | 2178808375 | 44950 | 44900 | 45000 | 44900 | 432 |
| 536 | 20250314 | 093900 | 2159393025 | 44900 | 44950 | 44950 | 44900 | 115 |
| 537 | 20250314 | 093800 | 2154225175 | 44950 | 44900 | 45000 | 44850 | 1756 |
| 538 | 20250314 | 093700 | 2075300925 | 44900 | 44950 | 44950 | 44900 | 1207 |
| 539 | 20250314 | 093600 | 2021104175 | 44950 | 45150 | 45150 | 44950 | 1313 |
| 540 | 20250314 | 093500 | 1962060575 | 45100 | 44850 | 45150 | 44850 | 3722 |
| 541 | 20250314 | 093400 | 1794645975 | 44850 | 44800 | 44900 | 44800 | 2634 |
| 542 | 20250314 | 093300 | 1676557275 | 44850 | 44900 | 44900 | 44850 | 697 |
| 543 | 20250314 | 093200 | 1645290725 | 44900 | 44950 | 45000 | 44800 | 1061 |
| 544 | 20250314 | 093100 | 1597718575 | 44700 | 45100 | 45150 | 44700 | 3414 |
| 545 | 20250314 | 093000 | 1444073475 | 44900 | 45000 | 45050 | 44900 | 2176 |
| 546 | 20250314 | 092900 | 1346212675 | 45000 | 44950 | 45100 | 44950 | 1497 |
| 547 | 20250314 | 092800 | 1278814925 | 44950 | 44950 | 45000 | 44950 | 291 |
| 548 | 20250314 | 092700 | 1265721375 | 44950 | 45000 | 45000 | 44900 | 1141 |
| 549 | 20250314 | 092600 | 1214460025 | 45000 | 45000 | 45000 | 44950 | 305 |
| 550 | 20250314 | 092500 | 1200743525 | 45000 | 44950 | 45000 | 44950 | 943 |
| 551 | 20250314 | 092400 | 1158324475 | 44950 | 44950 | 45000 | 44950 | 523 |
| 552 | 20250314 | 092300 | 1134804125 | 44950 | 44950 | 45000 | 44850 | 531 |
| 553 | 20250314 | 092200 | 1110940975 | 44950 | 44800 | 44950 | 44800 | 762 |
| 554 | 20250314 | 092100 | 1076764575 | 44800 | 44800 | 44850 | 44750 | 601 |
| 555 | 20250314 | 092000 | 1049850025 | 44825 | 44825 | 44825 | 44800 | 79 |
| 556 | 20250314 | 091900 | 1046310325 | 44800 | 44800 | 44825 | 44800 | 508 |
| 557 | 20250314 | 091800 | 1023549450 | 44800 | 44850 | 44850 | 44775 | 640 |
| 558 | 20250314 | 091700 | 994884075 | 44875 | 44950 | 44975 | 44875 | 686 |
| 559 | 20250314 | 091600 | 964067650 | 44950 | 45150 | 45150 | 44950 | 793 |
| 560 | 20250314 | 091500 | 928378150 | 45100 | 45025 | 45200 | 45025 | 2362 |
| 561 | 20250314 | 091400 | 821734250 | 45025 | 44950 | 45025 | 44900 | 2943 |
| 562 | 20250314 | 091300 | 689347550 | 44950 | 44725 | 44950 | 44700 | 2659 |
| 563 | 20250314 | 091200 | 570209025 | 44750 | 44650 | 44800 | 44600 | 455 |
| 564 | 20250314 | 091100 | 549863275 | 44650 | 44650 | 44700 | 44550 | 186 |
| 565 | 20250314 | 091000 | 541566850 | 44700 | 44700 | 44700 | 44600 | 185 |
| 566 | 20250314 | 090900 | 533307950 | 44700 | 44600 | 44700 | 44500 | 593 |
| 567 | 20250314 | 090800 | 506848850 | 44550 | 44650 | 44650 | 44550 | 224 |
| 568 | 20250314 | 090700 | 496864475 | 44600 | 44650 | 44650 | 44600 | 67 |
| 569 | 20250314 | 090600 | 493873875 | 44650 | 44800 | 44800 | 44500 | 3645 |
| 570 | 20250314 | 090500 | 331122675 | 44750 | 44800 | 44850 | 44750 | 1189 |
| 571 | 20250314 | 090400 | 277851575 | 44800 | 44800 | 44800 | 44700 | 1100 |
| 572 | 20250314 | 090300 | 228600275 | 44800 | 44650 | 44800 | 44600 | 781 |
| 573 | 20250314 | 090200 | 193698625 | 44650 | 44300 | 44650 | 44250 | 597 |
| 574 | 20250314 | 090100 | 167179175 | 44250 | 44150 | 44375 | 44000 | 832 |
| 575 | 20250314 | 090000 | 130508400 | 44150 | 44500 | 44500 | 44150 | 2731 |