32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 191400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 2143 |
| 3 | 20250314 | 191300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20250314 | 191200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20250314 | 191100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20250314 | 191000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20250314 | 190900 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20250314 | 190800 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20250314 | 190700 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20250314 | 190600 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20250314 | 190500 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20250314 | 190400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20250314 | 190300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20250314 | 190200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20250314 | 190100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20250314 | 190000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20250314 | 185900 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20250314 | 185800 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20250314 | 185700 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20250314 | 185600 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20250314 | 185500 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20250314 | 185400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20250314 | 185300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20250314 | 185200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20250314 | 185100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20250314 | 185000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20250314 | 184900 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20250314 | 184800 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20250314 | 184700 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20250314 | 184600 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20250314 | 184500 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20250314 | 184400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 2143 |
| 33 | 20250314 | 184300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20250314 | 184200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20250314 | 184100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20250314 | 184000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20250314 | 183900 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20250314 | 183800 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20250314 | 183700 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20250314 | 183600 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20250314 | 183500 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20250314 | 183400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20250314 | 183300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20250314 | 183200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20250314 | 183100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20250314 | 183000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20250314 | 182900 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20250314 | 182800 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20250314 | 182700 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20250314 | 182600 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20250314 | 182500 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20250314 | 182400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20250314 | 182300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20250314 | 182200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20250314 | 182100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20250314 | 182000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20250314 | 181900 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20250314 | 181800 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20250314 | 181700 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20250314 | 181600 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20250314 | 181500 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20250314 | 181400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 2143 |
| 63 | 20250314 | 181300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20250314 | 181200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20250314 | 181100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20250314 | 181000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20250314 | 180900 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20250314 | 180800 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20250314 | 180700 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20250314 | 180600 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20250314 | 180500 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20250314 | 180400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20250314 | 180300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20250314 | 180200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20250314 | 180100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20250314 | 180000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20250314 | 175900 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20250314 | 175800 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20250314 | 175700 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20250314 | 175600 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20250314 | 175500 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20250314 | 175400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20250314 | 175300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20250314 | 175200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20250314 | 175100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20250314 | 175000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20250314 | 174900 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20250314 | 174800 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20250314 | 174700 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20250314 | 174600 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20250314 | 174500 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20250314 | 174400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 2143 |
| 93 | 20250314 | 174300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20250314 | 174200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20250314 | 174100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20250314 | 174000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20250314 | 173900 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20250314 | 173800 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20250314 | 173700 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20250314 | 173600 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20250314 | 173500 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20250314 | 173400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20250314 | 173300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20250314 | 173200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20250314 | 173100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20250314 | 173000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20250314 | 172900 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20250314 | 172800 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20250314 | 172700 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20250314 | 172600 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20250314 | 172500 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20250314 | 172400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20250314 | 172300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20250314 | 172200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20250314 | 172100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20250314 | 172000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20250314 | 171900 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20250314 | 171800 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20250314 | 171700 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20250314 | 171600 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20250314 | 171500 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20250314 | 171400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 2143 |
| 123 | 20250314 | 171300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20250314 | 171200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20250314 | 171100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20250314 | 171000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20250314 | 170900 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20250314 | 170800 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20250314 | 170700 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20250314 | 170600 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20250314 | 170500 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20250314 | 170400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20250314 | 170300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20250314 | 170200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20250314 | 170100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20250314 | 170000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20250314 | 165900 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20250314 | 165800 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20250314 | 165700 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20250314 | 165600 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20250314 | 165500 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20250314 | 165400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20250314 | 165300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20250314 | 165200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20250314 | 165100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20250314 | 165000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20250314 | 164900 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20250314 | 164800 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20250314 | 164700 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20250314 | 164600 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20250314 | 164500 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20250314 | 164400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 2143 |
| 153 | 20250314 | 164300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20250314 | 164200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20250314 | 164100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20250314 | 164000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20250314 | 163900 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20250314 | 163800 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20250314 | 163700 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20250314 | 163600 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20250314 | 163500 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20250314 | 163400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20250314 | 163300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20250314 | 163200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20250314 | 163100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20250314 | 163000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20250314 | 162900 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20250314 | 162800 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20250314 | 162700 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20250314 | 162600 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20250314 | 162500 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20250314 | 162400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20250314 | 162300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20250314 | 162200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20250314 | 162100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20250314 | 162000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20250314 | 161900 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20250314 | 161800 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20250314 | 161700 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20250314 | 161600 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20250314 | 161500 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20250314 | 161400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 2143 |
| 183 | 20250314 | 161300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20250314 | 161200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20250314 | 161100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20250314 | 161000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20250314 | 160900 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20250314 | 160800 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20250314 | 160700 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20250314 | 160600 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20250314 | 160500 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20250314 | 160400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20250314 | 160300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20250314 | 160200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20250314 | 160100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20250314 | 160000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20250314 | 155900 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20250314 | 155800 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20250314 | 155700 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20250314 | 155600 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20250314 | 155500 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20250314 | 155400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20250314 | 155300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20250314 | 155200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20250314 | 155100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20250314 | 155000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20250314 | 154900 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20250314 | 154800 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 209 | 20250314 | 154700 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 210 | 20250314 | 154600 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 211 | 20250314 | 154500 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 212 | 20250314 | 154400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 2143 |
| 213 | 20250314 | 154300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 214 | 20250314 | 154200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 215 | 20250314 | 154100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 216 | 20250314 | 154000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 217 | 20250314 | 153900 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 218 | 20250314 | 153800 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 219 | 20250314 | 153700 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 220 | 20250314 | 153600 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 221 | 20250314 | 153500 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 222 | 20250314 | 153400 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 223 | 20250314 | 153300 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 224 | 20250314 | 153200 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 225 | 20250314 | 153100 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 0 |
| 226 | 20250314 | 153000 | 1609061925 | 42550 | 42550 | 42550 | 42550 | 2143 |
| 227 | 20250314 | 152900 | 1517877275 | 42500 | 42500 | 42500 | 42500 | 0 |
| 228 | 20250314 | 152800 | 1517877275 | 42500 | 42500 | 42500 | 42500 | 0 |
| 229 | 20250314 | 152700 | 1517877275 | 42500 | 42500 | 42500 | 42500 | 0 |
| 230 | 20250314 | 152600 | 1517877275 | 42500 | 42500 | 42500 | 42500 | 0 |
| 231 | 20250314 | 152500 | 1517877275 | 42500 | 42500 | 42500 | 42500 | 0 |
| 232 | 20250314 | 152400 | 1517877275 | 42500 | 42500 | 42500 | 42500 | 0 |
| 233 | 20250314 | 152300 | 1517877275 | 42500 | 42500 | 42500 | 42500 | 0 |
| 234 | 20250314 | 152200 | 1517877275 | 42500 | 42500 | 42500 | 42500 | 0 |
| 235 | 20250314 | 152100 | 1517877275 | 42500 | 42500 | 42500 | 42500 | 0 |
| 236 | 20250314 | 152000 | 1517877275 | 42500 | 42500 | 42500 | 42500 | 0 |
| 237 | 20250314 | 151900 | 1517877275 | 42500 | 42550 | 42550 | 42500 | 19 |
| 238 | 20250314 | 151800 | 1517068925 | 42500 | 42550 | 42550 | 42500 | 11 |
| 239 | 20250314 | 151700 | 1516600925 | 42500 | 42500 | 42500 | 42450 | 67 |
| 240 | 20250314 | 151600 | 1513756075 | 42500 | 42550 | 42550 | 42350 | 44 |
| 241 | 20250314 | 151500 | 1511888725 | 42500 | 42350 | 42500 | 42350 | 307 |
| 242 | 20250314 | 151400 | 1498852675 | 42350 | 42400 | 42400 | 42350 | 352 |
| 243 | 20250314 | 151300 | 1483943325 | 42400 | 42450 | 42450 | 42400 | 170 |
| 244 | 20250314 | 151200 | 1476732975 | 42450 | 42450 | 42450 | 42450 | 11 |
| 245 | 20250314 | 151100 | 1476266025 | 42350 | 42350 | 42450 | 42350 | 99 |
| 246 | 20250314 | 151000 | 1472070625 | 42350 | 42500 | 42500 | 42350 | 415 |
| 247 | 20250314 | 150900 | 1454465925 | 42500 | 42500 | 42500 | 42500 | 49 |
| 248 | 20250314 | 150800 | 1452383425 | 42500 | 42500 | 42500 | 42500 | 51 |
| 249 | 20250314 | 150700 | 1450215925 | 42500 | 42550 | 42550 | 42450 | 161 |
| 250 | 20250314 | 150600 | 1443378825 | 42550 | 42500 | 42550 | 42500 | 29 |
| 251 | 20250314 | 150500 | 1442145725 | 42450 | 42500 | 42550 | 42400 | 355 |
| 252 | 20250314 | 150400 | 1427072475 | 42500 | 42450 | 42500 | 42400 | 204 |
| 253 | 20250314 | 150300 | 1418415175 | 42450 | 42400 | 42450 | 42400 | 67 |
| 254 | 20250314 | 150200 | 1415573825 | 42400 | 42450 | 42450 | 42400 | 55 |
| 255 | 20250314 | 150100 | 1413241575 | 42450 | 42450 | 42450 | 42350 | 362 |
| 256 | 20250314 | 150000 | 1397891975 | 42450 | 42500 | 42500 | 42400 | 145 |
| 257 | 20250314 | 145900 | 1391736825 | 42500 | 42500 | 42500 | 42450 | 13 |
| 258 | 20250314 | 145800 | 1391184825 | 42450 | 42500 | 42500 | 42450 | 103 |
| 259 | 20250314 | 145700 | 1386812275 | 42450 | 42450 | 42500 | 42450 | 189 |
| 260 | 20250314 | 145600 | 1378789025 | 42450 | 42450 | 42450 | 42450 | 221 |
| 261 | 20250314 | 145500 | 1369407575 | 42400 | 42400 | 42400 | 42400 | 55 |
| 262 | 20250314 | 145400 | 1367075575 | 42450 | 42450 | 42500 | 42450 | 306 |
| 263 | 20250314 | 145300 | 1354085075 | 42400 | 42400 | 42400 | 42400 | 100 |
| 264 | 20250314 | 145200 | 1349845075 | 42450 | 42400 | 42450 | 42400 | 253 |
| 265 | 20250314 | 145100 | 1339117775 | 42450 | 42450 | 42450 | 42400 | 170 |
| 266 | 20250314 | 145000 | 1331909375 | 42450 | 42400 | 42450 | 42400 | 70 |
| 267 | 20250314 | 144900 | 1328940925 | 42400 | 42450 | 42450 | 42400 | 56 |
| 268 | 20250314 | 144800 | 1326565525 | 42500 | 42500 | 42500 | 42400 | 156 |
| 269 | 20250314 | 144700 | 1319946825 | 42550 | 42500 | 42550 | 42400 | 1081 |
| 270 | 20250314 | 144600 | 1273969675 | 42500 | 42500 | 42500 | 42450 | 28 |
| 271 | 20250314 | 144500 | 1272780225 | 42500 | 42500 | 42500 | 42450 | 201 |
| 272 | 20250314 | 144400 | 1264245725 | 42500 | 42450 | 42500 | 42450 | 81 |
| 273 | 20250314 | 144300 | 1260806525 | 42450 | 42500 | 42500 | 42450 | 84 |
| 274 | 20250314 | 144200 | 1257238775 | 42450 | 42450 | 42500 | 42450 | 358 |
| 275 | 20250314 | 144100 | 1242040075 | 42450 | 42500 | 42500 | 42450 | 117 |
| 276 | 20250314 | 144000 | 1237071575 | 42450 | 42450 | 42500 | 42450 | 128 |
| 277 | 20250314 | 143900 | 1231636375 | 42500 | 42450 | 42500 | 42450 | 24 |
| 278 | 20250314 | 143800 | 1230617275 | 42500 | 42500 | 42500 | 42450 | 371 |
| 279 | 20250314 | 143700 | 1214863825 | 42550 | 42450 | 42550 | 42450 | 289 |
| 280 | 20250314 | 143600 | 1202583325 | 42500 | 42500 | 42500 | 42450 | 70 |
| 281 | 20250314 | 143500 | 1199610775 | 42500 | 42450 | 42500 | 42450 | 156 |
| 282 | 20250314 | 143400 | 1192986975 | 42500 | 42500 | 42500 | 42450 | 150 |
| 283 | 20250314 | 143300 | 1186616325 | 42500 | 42500 | 42500 | 42450 | 396 |
| 284 | 20250314 | 143200 | 1169802425 | 42450 | 42500 | 42500 | 42450 | 187 |
| 285 | 20250314 | 143100 | 1161863025 | 42500 | 42500 | 42500 | 42450 | 106 |
| 286 | 20250314 | 143000 | 1157361075 | 42450 | 42450 | 42500 | 42450 | 189 |
| 287 | 20250314 | 142900 | 1149336925 | 42500 | 42450 | 42500 | 42450 | 128 |
| 288 | 20250314 | 142800 | 1143902125 | 42450 | 42500 | 42500 | 42450 | 74 |
| 289 | 20250314 | 142700 | 1140759925 | 42500 | 42500 | 42500 | 42450 | 65 |
| 290 | 20250314 | 142600 | 1137999225 | 42500 | 42500 | 42500 | 42450 | 72 |
| 291 | 20250314 | 142500 | 1134942325 | 42450 | 42500 | 42500 | 42450 | 76 |
| 292 | 20250314 | 142400 | 1131714225 | 42500 | 42500 | 42500 | 42500 | 0 |
| 293 | 20250314 | 142300 | 1131714225 | 42500 | 42450 | 42500 | 42450 | 97 |
| 294 | 20250314 | 142200 | 1127596525 | 42500 | 42500 | 42500 | 42500 | 31 |
| 295 | 20250314 | 142100 | 1126279025 | 42450 | 42500 | 42500 | 42450 | 39 |
| 296 | 20250314 | 142000 | 1124623425 | 42500 | 42500 | 42500 | 42500 | 17 |
| 297 | 20250314 | 141900 | 1123900925 | 42450 | 42450 | 42500 | 42450 | 64 |
| 298 | 20250314 | 141800 | 1121183225 | 42450 | 42450 | 42450 | 42450 | 33 |
| 299 | 20250314 | 141700 | 1119782375 | 42500 | 42450 | 42500 | 42450 | 5 |
| 300 | 20250314 | 141600 | 1119570075 | 42450 | 42450 | 42450 | 42450 | 93 |
| 301 | 20250314 | 141500 | 1115622225 | 42450 | 42450 | 42450 | 42450 | 6 |
| 302 | 20250314 | 141400 | 1115367525 | 42450 | 42500 | 42500 | 42450 | 41 |
| 303 | 20250314 | 141300 | 1113626975 | 42500 | 42500 | 42500 | 42500 | 208 |
| 304 | 20250314 | 141200 | 1104786975 | 42500 | 42500 | 42500 | 42400 | 71 |
| 305 | 20250314 | 141100 | 1101771475 | 42500 | 42425 | 42500 | 42425 | 36 |
| 306 | 20250314 | 141000 | 1100243250 | 42400 | 42400 | 42400 | 42400 | 67 |
| 307 | 20250314 | 140900 | 1097402450 | 42500 | 42450 | 42500 | 42450 | 135 |
| 308 | 20250314 | 140800 | 1091667300 | 42400 | 42400 | 42400 | 42400 | 35 |
| 309 | 20250314 | 140700 | 1090183300 | 42450 | 42450 | 42450 | 42450 | 25 |
| 310 | 20250314 | 140600 | 1089122050 | 42450 | 42450 | 42450 | 42450 | 44 |
| 311 | 20250314 | 140500 | 1087254250 | 42500 | 42450 | 42500 | 42450 | 45 |
| 312 | 20250314 | 140400 | 1085343200 | 42450 | 42450 | 42450 | 42450 | 66 |
| 313 | 20250314 | 140300 | 1082541500 | 42500 | 42450 | 42500 | 42450 | 40 |
| 314 | 20250314 | 140200 | 1080843400 | 42500 | 42500 | 42500 | 42500 | 1 |
| 315 | 20250314 | 140100 | 1080800900 | 42450 | 42450 | 42450 | 42450 | 31 |
| 316 | 20250314 | 140000 | 1079484950 | 42450 | 42400 | 42475 | 42400 | 126 |
| 317 | 20250314 | 135900 | 1074138725 | 42400 | 42400 | 42400 | 42400 | 36 |
| 318 | 20250314 | 135800 | 1072612325 | 42450 | 42450 | 42450 | 42450 | 2 |
| 319 | 20250314 | 135700 | 1072527425 | 42500 | 42450 | 42500 | 42400 | 150 |
| 320 | 20250314 | 135600 | 1066159475 | 42450 | 42450 | 42450 | 42450 | 4 |
| 321 | 20250314 | 135500 | 1065989675 | 42400 | 42400 | 42400 | 42400 | 39 |
| 322 | 20250314 | 135400 | 1064336075 | 42400 | 42400 | 42450 | 42400 | 107 |
| 323 | 20250314 | 135300 | 1059798775 | 42450 | 42450 | 42450 | 42450 | 22 |
| 324 | 20250314 | 135200 | 1058864875 | 42400 | 42400 | 42400 | 42400 | 9 |
| 325 | 20250314 | 135100 | 1058483275 | 42400 | 42400 | 42400 | 42400 | 66 |
| 326 | 20250314 | 135000 | 1055684875 | 42400 | 42400 | 42400 | 42400 | 31 |
| 327 | 20250314 | 134900 | 1054370475 | 42400 | 42400 | 42400 | 42400 | 5 |
| 328 | 20250314 | 134800 | 1054158475 | 42400 | 42400 | 42450 | 42400 | 105 |
| 329 | 20250314 | 134700 | 1049706175 | 42400 | 42400 | 42400 | 42400 | 0 |
| 330 | 20250314 | 134600 | 1049706175 | 42400 | 42400 | 42400 | 42400 | 37 |
| 331 | 20250314 | 134500 | 1048137375 | 42400 | 42400 | 42400 | 42400 | 62 |
| 332 | 20250314 | 134400 | 1045508575 | 42450 | 42500 | 42500 | 42450 | 22 |
| 333 | 20250314 | 134300 | 1044574625 | 42450 | 42450 | 42450 | 42450 | 36 |
| 334 | 20250314 | 134200 | 1043046425 | 42400 | 42400 | 42400 | 42400 | 0 |
| 335 | 20250314 | 134100 | 1043046425 | 42400 | 42400 | 42450 | 42400 | 100 |
| 336 | 20250314 | 134000 | 1038806125 | 42450 | 42450 | 42450 | 42450 | 3 |
| 337 | 20250314 | 133900 | 1038678775 | 42400 | 42450 | 42450 | 42400 | 32 |
| 338 | 20250314 | 133800 | 1037321925 | 42450 | 42450 | 42450 | 42400 | 89 |
| 339 | 20250314 | 133700 | 1033546975 | 42400 | 42400 | 42400 | 42400 | 35 |
| 340 | 20250314 | 133600 | 1032062975 | 42450 | 42450 | 42450 | 42450 | 0 |
| 341 | 20250314 | 133500 | 1032062975 | 42450 | 42500 | 42500 | 42450 | 67 |
| 342 | 20250314 | 133400 | 1029216825 | 42500 | 42500 | 42500 | 42500 | 149 |
| 343 | 20250314 | 133300 | 1022884325 | 42450 | 42500 | 42500 | 42450 | 37 |
| 344 | 20250314 | 133200 | 1021313575 | 42450 | 42450 | 42500 | 42450 | 92 |
| 345 | 20250314 | 133100 | 1017407225 | 42450 | 42500 | 42500 | 42450 | 85 |
| 346 | 20250314 | 133000 | 1013796175 | 42450 | 42450 | 42450 | 42450 | 34 |
| 347 | 20250314 | 132900 | 1012352875 | 42500 | 42450 | 42500 | 42450 | 68 |
| 348 | 20250314 | 132800 | 1009465975 | 42450 | 42450 | 42450 | 42450 | 30 |
| 349 | 20250314 | 132700 | 1008192475 | 42450 | 42500 | 42500 | 42450 | 11 |
| 350 | 20250314 | 132600 | 1007725075 | 42450 | 42450 | 42450 | 42450 | 97 |
| 351 | 20250314 | 132500 | 1003607425 | 42450 | 42450 | 42450 | 42450 | 0 |
| 352 | 20250314 | 132400 | 1003607425 | 42450 | 42450 | 42450 | 42450 | 29 |
| 353 | 20250314 | 132300 | 1002376375 | 42450 | 42450 | 42450 | 42450 | 262 |
| 354 | 20250314 | 132200 | 991254475 | 42450 | 42500 | 42500 | 42450 | 95 |
| 355 | 20250314 | 132100 | 987221675 | 42500 | 42500 | 42500 | 42500 | 2 |
| 356 | 20250314 | 132000 | 987136675 | 42450 | 42450 | 42500 | 42450 | 31 |
| 357 | 20250314 | 131900 | 985820675 | 42450 | 42450 | 42450 | 42450 | 96 |
| 358 | 20250314 | 131800 | 981745475 | 42500 | 42500 | 42500 | 42500 | 2 |
| 359 | 20250314 | 131700 | 981660475 | 42450 | 42400 | 42450 | 42400 | 50 |
| 360 | 20250314 | 131600 | 979539475 | 42400 | 42450 | 42450 | 42400 | 64 |
| 361 | 20250314 | 131500 | 976825775 | 42400 | 42400 | 42400 | 42400 | 35 |
| 362 | 20250314 | 131400 | 975341775 | 42450 | 42450 | 42450 | 42450 | 38 |
| 363 | 20250314 | 131300 | 973728675 | 42500 | 42500 | 42500 | 42450 | 68 |
| 364 | 20250314 | 131200 | 970840125 | 42500 | 42500 | 42500 | 42500 | 10 |
| 365 | 20250314 | 131100 | 970415125 | 42450 | 42450 | 42450 | 42450 | 42 |
| 366 | 20250314 | 131000 | 968632225 | 42450 | 42450 | 42450 | 42400 | 86 |
| 367 | 20250314 | 130900 | 964984675 | 42450 | 42500 | 42500 | 42450 | 37 |
| 368 | 20250314 | 130800 | 963413725 | 42450 | 42450 | 42450 | 42450 | 35 |
| 369 | 20250314 | 130700 | 961927975 | 42450 | 42450 | 42450 | 42450 | 63 |
| 370 | 20250314 | 130600 | 959253625 | 42500 | 42500 | 42500 | 42500 | 1 |
| 371 | 20250314 | 130500 | 959211125 | 42450 | 42450 | 42450 | 42450 | 19 |
| 372 | 20250314 | 130400 | 958404575 | 42450 | 42500 | 42550 | 42450 | 59 |
| 373 | 20250314 | 130300 | 955895825 | 42450 | 42450 | 42500 | 42450 | 76 |
| 374 | 20250314 | 130200 | 952669525 | 42400 | 42450 | 42450 | 42400 | 30 |
| 375 | 20250314 | 130100 | 951397475 | 42450 | 42450 | 42450 | 42450 | 0 |
| 376 | 20250314 | 130000 | 951397475 | 42450 | 42450 | 42450 | 42400 | 130 |
| 377 | 20250314 | 125900 | 945883725 | 42450 | 42450 | 42450 | 42450 | 6 |
| 378 | 20250314 | 125800 | 945629025 | 42400 | 42400 | 42400 | 42400 | 32 |
| 379 | 20250314 | 125700 | 944272225 | 42450 | 42450 | 42450 | 42400 | 84 |
| 380 | 20250314 | 125600 | 940709575 | 42450 | 42450 | 42450 | 42450 | 6 |
| 381 | 20250314 | 125500 | 940454875 | 42400 | 42400 | 42400 | 42400 | 31 |
| 382 | 20250314 | 125400 | 939140475 | 42400 | 42400 | 42400 | 42400 | 63 |
| 383 | 20250314 | 125300 | 936469275 | 42400 | 42400 | 42400 | 42400 | 33 |
| 384 | 20250314 | 125200 | 935070075 | 42400 | 42400 | 42400 | 42400 | 2 |
| 385 | 20250314 | 125100 | 934985275 | 42450 | 42450 | 42450 | 42450 | 93 |
| 386 | 20250314 | 125000 | 931037425 | 42450 | 42450 | 42450 | 42450 | 0 |
| 387 | 20250314 | 124900 | 931037425 | 42450 | 42450 | 42450 | 42450 | 34 |
| 388 | 20250314 | 124800 | 929594125 | 42500 | 42500 | 42500 | 42500 | 21 |
| 389 | 20250314 | 124700 | 928701625 | 42500 | 42500 | 42500 | 42500 | 30 |
| 390 | 20250314 | 124600 | 927426625 | 42500 | 42500 | 42550 | 42500 | 5 |
| 391 | 20250314 | 124500 | 927214075 | 42500 | 42500 | 42500 | 42500 | 65 |
| 392 | 20250314 | 124400 | 924451575 | 42500 | 42500 | 42550 | 42500 | 94 |
| 393 | 20250314 | 124300 | 920456475 | 42550 | 42550 | 42550 | 42550 | 10 |
| 394 | 20250314 | 124200 | 920030975 | 42550 | 42500 | 42550 | 42500 | 35 |
| 395 | 20250314 | 124100 | 918543425 | 42550 | 42550 | 42550 | 42500 | 81 |
| 396 | 20250314 | 124000 | 915100075 | 42500 | 42500 | 42500 | 42500 | 29 |
| 397 | 20250314 | 123900 | 913867575 | 42550 | 42500 | 42550 | 42500 | 6 |
| 398 | 20250314 | 123800 | 913612325 | 42500 | 42500 | 42500 | 42500 | 95 |
| 399 | 20250314 | 123700 | 909574825 | 42550 | 42550 | 42550 | 42550 | 6 |
| 400 | 20250314 | 123600 | 909319525 | 42550 | 42550 | 42550 | 42550 | 23 |
| 401 | 20250314 | 123500 | 908340875 | 42550 | 42500 | 42550 | 42500 | 70 |
| 402 | 20250314 | 123400 | 905365575 | 42500 | 42550 | 42550 | 42500 | 37 |
| 403 | 20250314 | 123300 | 903792975 | 42550 | 42550 | 42550 | 42550 | 19 |
| 404 | 20250314 | 123200 | 902984525 | 42550 | 42500 | 42550 | 42500 | 74 |
| 405 | 20250314 | 123100 | 899838975 | 42550 | 42600 | 42600 | 42550 | 55 |
| 406 | 20250314 | 123000 | 897498625 | 42550 | 42550 | 42550 | 42550 | 56 |
| 407 | 20250314 | 122900 | 895115825 | 42550 | 42500 | 42550 | 42500 | 86 |
| 408 | 20250314 | 122800 | 891459675 | 42550 | 42500 | 42550 | 42500 | 6 |
| 409 | 20250314 | 122700 | 891204425 | 42500 | 42550 | 42550 | 42500 | 38 |
| 410 | 20250314 | 122600 | 889589175 | 42550 | 42550 | 42550 | 42550 | 2 |
| 411 | 20250314 | 122500 | 889504075 | 42500 | 42550 | 42550 | 42500 | 107 |
| 412 | 20250314 | 122400 | 884955925 | 42550 | 42550 | 42550 | 42550 | 15 |
| 413 | 20250314 | 122300 | 884317675 | 42500 | 42500 | 42500 | 42500 | 0 |
| 414 | 20250314 | 122200 | 884317675 | 42500 | 42500 | 42500 | 42500 | 63 |
| 415 | 20250314 | 122100 | 881640175 | 42550 | 42600 | 42600 | 42550 | 84 |
| 416 | 20250314 | 122000 | 878065625 | 42600 | 42550 | 42600 | 42550 | 34 |
| 417 | 20250314 | 121900 | 876618875 | 42550 | 42550 | 42550 | 42500 | 85 |
| 418 | 20250314 | 121800 | 873005275 | 42550 | 42550 | 42550 | 42550 | 11 |
| 419 | 20250314 | 121700 | 872537225 | 42500 | 42450 | 42500 | 42450 | 257 |
| 420 | 20250314 | 121600 | 861615125 | 42400 | 42450 | 42450 | 42400 | 142 |
| 421 | 20250314 | 121500 | 855592025 | 42450 | 42400 | 42450 | 42400 | 18 |
| 422 | 20250314 | 121400 | 854828025 | 42400 | 42400 | 42400 | 42400 | 29 |
| 423 | 20250314 | 121300 | 853598425 | 42400 | 42450 | 42450 | 42400 | 64 |
| 424 | 20250314 | 121200 | 850884775 | 42450 | 42450 | 42450 | 42400 | 41 |
| 425 | 20250314 | 121100 | 849146025 | 42400 | 42400 | 42400 | 42400 | 0 |
| 426 | 20250314 | 121000 | 849146025 | 42400 | 42450 | 42450 | 42400 | 37 |
| 427 | 20250314 | 120900 | 847576875 | 42450 | 42450 | 42450 | 42450 | 33 |
| 428 | 20250314 | 120800 | 846176025 | 42500 | 42500 | 42500 | 42500 | 23 |
| 429 | 20250314 | 120700 | 845198525 | 42450 | 42450 | 42450 | 42450 | 144 |
| 430 | 20250314 | 120600 | 839085725 | 42400 | 42450 | 42450 | 42400 | 132 |
| 431 | 20250314 | 120500 | 833487375 | 42400 | 42350 | 42400 | 42350 | 44 |
| 432 | 20250314 | 120400 | 831622275 | 42400 | 42400 | 42400 | 42400 | 12 |
| 433 | 20250314 | 120300 | 831113475 | 42350 | 42350 | 42350 | 42350 | 92 |
| 434 | 20250314 | 120200 | 827217275 | 42400 | 42400 | 42400 | 42400 | 22 |
| 435 | 20250314 | 120100 | 826284475 | 42350 | 42350 | 42350 | 42350 | 37 |
| 436 | 20250314 | 120000 | 824717525 | 42400 | 42400 | 42450 | 42400 | 86 |
| 437 | 20250314 | 115900 | 821069325 | 42400 | 42350 | 42400 | 42350 | 127 |
| 438 | 20250314 | 115800 | 815690225 | 42350 | 42350 | 42350 | 42350 | 33 |
| 439 | 20250314 | 115700 | 814292675 | 42350 | 42350 | 42350 | 42350 | 96 |
| 440 | 20250314 | 115600 | 810227075 | 42400 | 42400 | 42400 | 42350 | 55 |
| 441 | 20250314 | 115500 | 807897425 | 42400 | 42350 | 42400 | 42350 | 17 |
| 442 | 20250314 | 115400 | 807176675 | 42350 | 42400 | 42400 | 42350 | 117 |
| 443 | 20250314 | 115300 | 802221675 | 42400 | 42400 | 42400 | 42400 | 0 |
| 444 | 20250314 | 115200 | 802221675 | 42400 | 42400 | 42400 | 42400 | 20 |
| 445 | 20250314 | 115100 | 801373675 | 42350 | 42350 | 42350 | 42350 | 92 |
| 446 | 20250314 | 115000 | 797477475 | 42400 | 42400 | 42400 | 42400 | 278 |
| 447 | 20250314 | 114900 | 785690275 | 42450 | 42450 | 42450 | 42450 | 1 |
| 448 | 20250314 | 114800 | 785647825 | 42400 | 42400 | 42400 | 42400 | 44 |
| 449 | 20250314 | 114700 | 783782225 | 42400 | 42400 | 42400 | 42400 | 91 |
| 450 | 20250314 | 114600 | 779923825 | 42400 | 42400 | 42400 | 42400 | 69 |
| 451 | 20250314 | 114500 | 776998225 | 42400 | 42350 | 42400 | 42350 | 76 |
| 452 | 20250314 | 114400 | 773777275 | 42400 | 42400 | 42400 | 42350 | 95 |
| 453 | 20250314 | 114300 | 769752425 | 42350 | 42400 | 42400 | 42350 | 59 |
| 454 | 20250314 | 114200 | 767253675 | 42400 | 42400 | 42400 | 42400 | 43 |
| 455 | 20250314 | 114100 | 765430475 | 42400 | 42400 | 42400 | 42350 | 113 |
| 456 | 20250314 | 114000 | 760643975 | 42400 | 42400 | 42400 | 42400 | 4 |
| 457 | 20250314 | 113900 | 760474375 | 42400 | 42400 | 42400 | 42400 | 28 |
| 458 | 20250314 | 113800 | 759287175 | 42450 | 42400 | 42450 | 42350 | 140 |
| 459 | 20250314 | 113700 | 753354975 | 42400 | 42400 | 42450 | 42400 | 57 |
| 460 | 20250314 | 113600 | 750937725 | 42400 | 42350 | 42400 | 42350 | 60 |
| 461 | 20250314 | 113500 | 748395125 | 42300 | 42400 | 42400 | 42300 | 187 |
| 462 | 20250314 | 113400 | 740479375 | 42400 | 42300 | 42400 | 42300 | 137 |
| 463 | 20250314 | 113300 | 734682475 | 42300 | 42300 | 42300 | 42300 | 0 |
| 464 | 20250314 | 113200 | 734682475 | 42300 | 42300 | 42300 | 42300 | 110 |
| 465 | 20250314 | 113100 | 730029475 | 42350 | 42350 | 42350 | 42350 | 26 |
| 466 | 20250314 | 113000 | 728928375 | 42350 | 42450 | 42450 | 42350 | 293 |
| 467 | 20250314 | 112900 | 716493925 | 42350 | 42300 | 42350 | 42300 | 99 |
| 468 | 20250314 | 112800 | 712302125 | 42300 | 42350 | 42350 | 42300 | 118 |
| 469 | 20250314 | 112700 | 707309575 | 42350 | 42350 | 42350 | 42350 | 4 |
| 470 | 20250314 | 112600 | 707140175 | 42300 | 42325 | 42325 | 42300 | 81 |
| 471 | 20250314 | 112500 | 703713625 | 42300 | 42300 | 42300 | 42250 | 95 |
| 472 | 20250314 | 112400 | 699698275 | 42300 | 42350 | 42350 | 42250 | 49 |
| 473 | 20250314 | 112300 | 697626875 | 42350 | 42250 | 42350 | 42250 | 73 |
| 474 | 20250314 | 112200 | 694540625 | 42250 | 42300 | 42300 | 42250 | 206 |
| 475 | 20250314 | 112100 | 685831325 | 42300 | 42300 | 42300 | 42300 | 86 |
| 476 | 20250314 | 112000 | 682193525 | 42250 | 42250 | 42300 | 42250 | 7 |
| 477 | 20250314 | 111900 | 681897725 | 42250 | 42350 | 42400 | 42250 | 1826 |
| 478 | 20250314 | 111800 | 604657825 | 42350 | 42300 | 42350 | 42300 | 37 |
| 479 | 20250314 | 111700 | 603092475 | 42300 | 42300 | 42300 | 42300 | 36 |
| 480 | 20250314 | 111600 | 601569675 | 42300 | 42400 | 42400 | 42300 | 186 |
| 481 | 20250314 | 111500 | 593700775 | 42400 | 42350 | 42400 | 42300 | 109 |
| 482 | 20250314 | 111400 | 589085375 | 42400 | 42400 | 42400 | 42400 | 1 |
| 483 | 20250314 | 111300 | 589042975 | 42350 | 42350 | 42350 | 42350 | 1129 |
| 484 | 20250314 | 111200 | 541229825 | 42400 | 42350 | 42400 | 42350 | 2 |
| 485 | 20250314 | 111100 | 541145075 | 42400 | 42400 | 42400 | 42400 | 51 |
| 486 | 20250314 | 111000 | 538982675 | 42450 | 42400 | 42450 | 42400 | 152 |
| 487 | 20250314 | 110900 | 532537375 | 42400 | 42450 | 42450 | 42400 | 82 |
| 488 | 20250314 | 110800 | 529059525 | 42425 | 42450 | 42450 | 42425 | 46 |
| 489 | 20250314 | 110700 | 527106850 | 42450 | 42450 | 42450 | 42450 | 104 |
| 490 | 20250314 | 110600 | 522692050 | 42400 | 42450 | 42450 | 42400 | 214 |
| 491 | 20250314 | 110500 | 513612300 | 42450 | 42450 | 42450 | 42450 | 11 |
| 492 | 20250314 | 110400 | 513145350 | 42450 | 42450 | 42450 | 42450 | 0 |
| 493 | 20250314 | 110300 | 513145350 | 42450 | 42450 | 42450 | 42450 | 17 |
| 494 | 20250314 | 110200 | 512423700 | 42450 | 42450 | 42450 | 42450 | 3 |
| 495 | 20250314 | 110100 | 512296350 | 42450 | 42450 | 42450 | 42450 | 2 |
| 496 | 20250314 | 110000 | 512211450 | 42450 | 42450 | 42450 | 42450 | 2 |
| 497 | 20250314 | 105900 | 512126550 | 42450 | 42500 | 42500 | 42450 | 100 |
| 498 | 20250314 | 105800 | 507881375 | 42450 | 42450 | 42450 | 42450 | 0 |
| 499 | 20250314 | 105700 | 507881375 | 42450 | 42500 | 42500 | 42450 | 211 |
| 500 | 20250314 | 105600 | 498924125 | 42500 | 42500 | 42500 | 42450 | 5 |
| 501 | 20250314 | 105500 | 498711675 | 42500 | 42500 | 42500 | 42500 | 8 |
| 502 | 20250314 | 105400 | 498371675 | 42500 | 42500 | 42500 | 42500 | 3 |
| 503 | 20250314 | 105300 | 498244175 | 42500 | 42500 | 42500 | 42500 | 6 |
| 504 | 20250314 | 105200 | 497989175 | 42500 | 42500 | 42500 | 42500 | 68 |
| 505 | 20250314 | 105100 | 495099175 | 42500 | 42500 | 42500 | 42500 | 6 |
| 506 | 20250314 | 105000 | 494844175 | 42500 | 42500 | 42500 | 42500 | 4 |
| 507 | 20250314 | 104900 | 494674175 | 42500 | 42500 | 42500 | 42500 | 38 |
| 508 | 20250314 | 104800 | 493059175 | 42500 | 42500 | 42500 | 42500 | 2 |
| 509 | 20250314 | 104700 | 492974175 | 42500 | 42500 | 42500 | 42500 | 3 |
| 510 | 20250314 | 104600 | 492846675 | 42500 | 42500 | 42500 | 42500 | 5 |
| 511 | 20250314 | 104500 | 492634175 | 42500 | 42400 | 42500 | 42400 | 43 |
| 512 | 20250314 | 104400 | 490808575 | 42500 | 42400 | 42500 | 42400 | 261 |
| 513 | 20250314 | 104300 | 479735075 | 42400 | 42400 | 42400 | 42400 | 30 |
| 514 | 20250314 | 104200 | 478463075 | 42400 | 42400 | 42400 | 42400 | 4 |
| 515 | 20250314 | 104100 | 478293475 | 42400 | 42400 | 42400 | 42400 | 1 |
| 516 | 20250314 | 104000 | 478251075 | 42350 | 42400 | 42400 | 42350 | 38 |
| 517 | 20250314 | 103900 | 476641275 | 42400 | 42400 | 42400 | 42400 | 0 |
| 518 | 20250314 | 103800 | 476641275 | 42400 | 42400 | 42400 | 42400 | 11 |
| 519 | 20250314 | 103700 | 476174875 | 42400 | 42400 | 42400 | 42400 | 41 |
| 520 | 20250314 | 103600 | 474436475 | 42400 | 42450 | 42450 | 42400 | 55 |
| 521 | 20250314 | 103500 | 472104225 | 42450 | 42450 | 42450 | 42450 | 2 |
| 522 | 20250314 | 103400 | 472019325 | 42450 | 42400 | 42450 | 42400 | 2 |
| 523 | 20250314 | 103300 | 471934475 | 42400 | 42400 | 42400 | 42400 | 17 |
| 524 | 20250314 | 103200 | 471213675 | 42400 | 42400 | 42400 | 42400 | 18 |
| 525 | 20250314 | 103100 | 470450475 | 42400 | 42400 | 42400 | 42400 | 49 |
| 526 | 20250314 | 103000 | 468372875 | 42400 | 42425 | 42425 | 42400 | 78 |
| 527 | 20250314 | 102900 | 465065175 | 42400 | 42400 | 42400 | 42400 | 216 |
| 528 | 20250314 | 102800 | 455906775 | 42400 | 42500 | 42500 | 42400 | 469 |
| 529 | 20250314 | 102700 | 436006075 | 42550 | 42550 | 42550 | 42550 | 28 |
| 530 | 20250314 | 102600 | 434814675 | 42550 | 42550 | 42550 | 42500 | 184 |
| 531 | 20250314 | 102500 | 426989725 | 42550 | 42550 | 42550 | 42550 | 13 |
| 532 | 20250314 | 102400 | 426436575 | 42550 | 42550 | 42550 | 42550 | 2 |
| 533 | 20250314 | 102300 | 426351475 | 42500 | 42450 | 42600 | 42450 | 44 |
| 534 | 20250314 | 102200 | 424480675 | 42450 | 42450 | 42450 | 42450 | 30 |
| 535 | 20250314 | 102100 | 423207175 | 42450 | 42450 | 42450 | 42450 | 17 |
| 536 | 20250314 | 102000 | 422485525 | 42450 | 42450 | 42450 | 42450 | 217 |
| 537 | 20250314 | 101900 | 413273875 | 42400 | 42400 | 42400 | 42400 | 52 |
| 538 | 20250314 | 101800 | 411069075 | 42400 | 42450 | 42450 | 42400 | 28 |
| 539 | 20250314 | 101700 | 409880725 | 42450 | 42450 | 42450 | 42450 | 0 |
| 540 | 20250314 | 101600 | 409880725 | 42450 | 42400 | 42450 | 42400 | 23 |
| 541 | 20250314 | 101500 | 408904425 | 42450 | 42450 | 42450 | 42450 | 5 |
| 542 | 20250314 | 101400 | 408692175 | 42400 | 42500 | 42500 | 42400 | 104 |
| 543 | 20250314 | 101300 | 404280225 | 42450 | 42500 | 42500 | 42450 | 244 |
| 544 | 20250314 | 101200 | 393913775 | 42550 | 42550 | 42550 | 42550 | 1 |
| 545 | 20250314 | 101100 | 393871225 | 42550 | 42550 | 42550 | 42550 | 2 |
| 546 | 20250314 | 101000 | 393786125 | 42550 | 42550 | 42600 | 42550 | 22 |
| 547 | 20250314 | 100900 | 392849975 | 42600 | 42600 | 42600 | 42600 | 25 |
| 548 | 20250314 | 100800 | 391784975 | 42600 | 42600 | 42600 | 42600 | 7 |
| 549 | 20250314 | 100700 | 391486775 | 42600 | 42600 | 42600 | 42600 | 6 |
| 550 | 20250314 | 100600 | 391231175 | 42600 | 42550 | 42600 | 42500 | 6 |
| 551 | 20250314 | 100500 | 390975875 | 42600 | 42600 | 42600 | 42600 | 8 |
| 552 | 20250314 | 100400 | 390635075 | 42600 | 42550 | 42600 | 42550 | 106 |
| 553 | 20250314 | 100300 | 386124475 | 42550 | 42550 | 42550 | 42550 | 13 |
| 554 | 20250314 | 100200 | 385571325 | 42550 | 42550 | 42550 | 42550 | 3 |
| 555 | 20250314 | 100100 | 385443675 | 42550 | 42550 | 42550 | 42550 | 16 |
| 556 | 20250314 | 100000 | 384762875 | 42550 | 42550 | 42550 | 42550 | 11 |
| 557 | 20250314 | 095900 | 384294825 | 42550 | 42550 | 42550 | 42550 | 4 |
| 558 | 20250314 | 095800 | 384124625 | 42550 | 42550 | 42550 | 42550 | 57 |
| 559 | 20250314 | 095700 | 381699275 | 42550 | 42550 | 42550 | 42550 | 126 |
| 560 | 20250314 | 095600 | 376337975 | 42550 | 42550 | 42550 | 42550 | 5 |
| 561 | 20250314 | 095500 | 376125225 | 42550 | 42550 | 42550 | 42550 | 6 |
| 562 | 20250314 | 095400 | 375869925 | 42550 | 42550 | 42550 | 42550 | 6 |
| 563 | 20250314 | 095300 | 375614625 | 42500 | 42500 | 42500 | 42500 | 3 |
| 564 | 20250314 | 095200 | 375487125 | 42500 | 42500 | 42500 | 42500 | 11 |
| 565 | 20250314 | 095100 | 375019625 | 42500 | 42450 | 42500 | 42450 | 78 |
| 566 | 20250314 | 095000 | 371706175 | 42450 | 42500 | 42500 | 42450 | 8 |
| 567 | 20250314 | 094900 | 371366275 | 42500 | 42500 | 42500 | 42500 | 40 |
| 568 | 20250314 | 094800 | 369666275 | 42450 | 42450 | 42450 | 42450 | 22 |
| 569 | 20250314 | 094700 | 368732375 | 42400 | 42450 | 42450 | 42400 | 57 |
| 570 | 20250314 | 094600 | 366312875 | 42450 | 42450 | 42450 | 42450 | 0 |
| 571 | 20250314 | 094500 | 366312875 | 42450 | 42450 | 42450 | 42450 | 10 |
| 572 | 20250314 | 094400 | 365888375 | 42500 | 42425 | 42500 | 42425 | 32 |
| 573 | 20250314 | 094300 | 364528450 | 42500 | 42400 | 42500 | 42400 | 243 |
| 574 | 20250314 | 094200 | 354223150 | 42550 | 42500 | 42550 | 42450 | 302 |
| 575 | 20250314 | 094100 | 341400600 | 42500 | 42500 | 42500 | 42500 | 6 |
| 576 | 20250314 | 094000 | 341145600 | 42500 | 42500 | 42500 | 42500 | 250 |
| 577 | 20250314 | 093900 | 330520600 | 42500 | 42500 | 42500 | 42500 | 14 |
| 578 | 20250314 | 093800 | 329925600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 579 | 20250314 | 093700 | 329925600 | 42500 | 42500 | 42500 | 42500 | 1 |
| 580 | 20250314 | 093600 | 329883100 | 42500 | 42500 | 42500 | 42500 | 19 |
| 581 | 20250314 | 093500 | 329075600 | 42500 | 42500 | 42500 | 42500 | 3 |
| 582 | 20250314 | 093400 | 328948100 | 42500 | 42500 | 42500 | 42500 | 1 |
| 583 | 20250314 | 093300 | 328905600 | 42500 | 42450 | 42500 | 42450 | 1197 |
| 584 | 20250314 | 093200 | 278092900 | 42450 | 42400 | 42450 | 42400 | 32 |
| 585 | 20250314 | 093100 | 276735900 | 42450 | 42450 | 42450 | 42450 | 23 |
| 586 | 20250314 | 093000 | 275759550 | 42450 | 42400 | 42450 | 42400 | 8 |
| 587 | 20250314 | 092900 | 275420250 | 42400 | 42400 | 42450 | 42350 | 256 |
| 588 | 20250314 | 092800 | 264566775 | 42450 | 42450 | 42450 | 42400 | 336 |
| 589 | 20250314 | 092700 | 250320175 | 42400 | 42450 | 42450 | 42400 | 11 |
| 590 | 20250314 | 092600 | 249853275 | 42400 | 42400 | 42400 | 42400 | 29 |
| 591 | 20250314 | 092500 | 248623675 | 42400 | 42400 | 42400 | 42400 | 3 |
| 592 | 20250314 | 092400 | 248496475 | 42400 | 42425 | 42425 | 42400 | 14 |
| 593 | 20250314 | 092300 | 247902800 | 42450 | 42450 | 42450 | 42450 | 29 |
| 594 | 20250314 | 092200 | 246671750 | 42500 | 42500 | 42500 | 42500 | 1 |
| 595 | 20250314 | 092100 | 246629250 | 42550 | 42450 | 42550 | 42450 | 98 |
| 596 | 20250314 | 092000 | 242464500 | 42300 | 42350 | 42350 | 42300 | 539 |
| 597 | 20250314 | 091900 | 219664400 | 42350 | 42350 | 42350 | 42350 | 53 |
| 598 | 20250314 | 091800 | 217419850 | 42300 | 42300 | 42300 | 42300 | 2 |
| 599 | 20250314 | 091700 | 217335250 | 42350 | 42300 | 42350 | 42300 | 19 |
| 600 | 20250314 | 091600 | 216531450 | 42300 | 42300 | 42300 | 42250 | 25 |
| 601 | 20250314 | 091500 | 215474200 | 42250 | 42350 | 42350 | 42250 | 434 |
| 602 | 20250314 | 091400 | 197132350 | 42300 | 42300 | 42300 | 42300 | 0 |
| 603 | 20250314 | 091300 | 197132350 | 42300 | 42300 | 42300 | 42300 | 0 |
| 604 | 20250314 | 091200 | 197132350 | 42300 | 42350 | 42350 | 42300 | 99 |
| 605 | 20250314 | 091100 | 192944450 | 42300 | 42400 | 42400 | 42300 | 987 |
| 606 | 20250314 | 091000 | 151163550 | 42400 | 42375 | 42400 | 42350 | 17 |
| 607 | 20250314 | 090900 | 150443200 | 42400 | 42350 | 42400 | 42350 | 24 |
| 608 | 20250314 | 090800 | 149425950 | 42350 | 42400 | 42400 | 42350 | 60 |
| 609 | 20250314 | 090700 | 146884600 | 42400 | 42400 | 42400 | 42350 | 251 |
| 610 | 20250314 | 090600 | 136247400 | 42400 | 42500 | 42500 | 42400 | 289 |
| 611 | 20250314 | 090500 | 123989550 | 42500 | 42500 | 42500 | 42450 | 12 |
| 612 | 20250314 | 090400 | 123479700 | 42450 | 42500 | 42500 | 42450 | 938 |
| 613 | 20250314 | 090300 | 83616700 | 42450 | 42500 | 42550 | 42450 | 57 |
| 614 | 20250314 | 090200 | 81196400 | 42550 | 42350 | 42550 | 42300 | 873 |
| 615 | 20250314 | 090100 | 44260600 | 42350 | 42550 | 42550 | 42350 | 816 |
| 616 | 20250314 | 090000 | 9628000 | 42600 | 42600 | 42800 | 42600 | 226 |