34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 193300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 5536 |
| 3 | 20250314 | 193200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20250314 | 193100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20250314 | 193000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20250314 | 192900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20250314 | 192800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20250314 | 192700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20250314 | 192600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20250314 | 192500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20250314 | 192400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20250314 | 192300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20250314 | 192200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20250314 | 192100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20250314 | 192000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20250314 | 191900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20250314 | 191800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20250314 | 191700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20250314 | 191600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20250314 | 191500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20250314 | 191400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20250314 | 191300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20250314 | 191200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20250314 | 191100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20250314 | 191000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20250314 | 190900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20250314 | 190800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20250314 | 190700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20250314 | 190600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20250314 | 190500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20250314 | 190400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20250314 | 190300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 5536 |
| 33 | 20250314 | 190200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20250314 | 190100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20250314 | 190000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20250314 | 185900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20250314 | 185800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20250314 | 185700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20250314 | 185600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20250314 | 185500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20250314 | 185400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20250314 | 185300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20250314 | 185200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20250314 | 185100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20250314 | 185000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20250314 | 184900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20250314 | 184800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20250314 | 184700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20250314 | 184600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20250314 | 184500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20250314 | 184400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20250314 | 184300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20250314 | 184200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20250314 | 184100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20250314 | 184000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20250314 | 183900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20250314 | 183800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20250314 | 183700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20250314 | 183600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20250314 | 183500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20250314 | 183400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20250314 | 183300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 5536 |
| 63 | 20250314 | 183200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20250314 | 183100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20250314 | 183000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20250314 | 182900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20250314 | 182800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20250314 | 182700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20250314 | 182600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20250314 | 182500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20250314 | 182400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20250314 | 182300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20250314 | 182200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20250314 | 182100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20250314 | 182000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20250314 | 181900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20250314 | 181800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20250314 | 181700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20250314 | 181600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20250314 | 181500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20250314 | 181400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20250314 | 181300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20250314 | 181200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20250314 | 181100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20250314 | 181000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20250314 | 180900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20250314 | 180800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20250314 | 180700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20250314 | 180600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20250314 | 180500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20250314 | 180400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20250314 | 180300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 5536 |
| 93 | 20250314 | 180200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20250314 | 180100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20250314 | 180000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20250314 | 175900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20250314 | 175800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20250314 | 175700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20250314 | 175600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20250314 | 175500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20250314 | 175400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20250314 | 175300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20250314 | 175200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20250314 | 175100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20250314 | 175000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20250314 | 174900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20250314 | 174800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20250314 | 174700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20250314 | 174600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20250314 | 174500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20250314 | 174400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20250314 | 174300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20250314 | 174200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20250314 | 174100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20250314 | 174000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20250314 | 173900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20250314 | 173800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20250314 | 173700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20250314 | 173600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20250314 | 173500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20250314 | 173400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20250314 | 173300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 5536 |
| 123 | 20250314 | 173200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20250314 | 173100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20250314 | 173000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20250314 | 172900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20250314 | 172800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20250314 | 172700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20250314 | 172600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20250314 | 172500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20250314 | 172400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20250314 | 172300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20250314 | 172200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20250314 | 172100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20250314 | 172000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20250314 | 171900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20250314 | 171800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20250314 | 171700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20250314 | 171600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20250314 | 171500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20250314 | 171400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20250314 | 171300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20250314 | 171200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20250314 | 171100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20250314 | 171000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20250314 | 170900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20250314 | 170800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20250314 | 170700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20250314 | 170600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20250314 | 170500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20250314 | 170400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20250314 | 170300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 5536 |
| 153 | 20250314 | 170200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20250314 | 170100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20250314 | 170000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20250314 | 165900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20250314 | 165800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20250314 | 165700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20250314 | 165600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20250314 | 165500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20250314 | 165400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20250314 | 165300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20250314 | 165200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20250314 | 165100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20250314 | 165000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20250314 | 164900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20250314 | 164800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20250314 | 164700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20250314 | 164600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20250314 | 164500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20250314 | 164400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20250314 | 164300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20250314 | 164200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20250314 | 164100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20250314 | 164000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20250314 | 163900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20250314 | 163800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20250314 | 163700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20250314 | 163600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20250314 | 163500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20250314 | 163400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20250314 | 163300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 5536 |
| 183 | 20250314 | 163200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20250314 | 163100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20250314 | 163000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 186 | 20250314 | 162900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 187 | 20250314 | 162800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 188 | 20250314 | 162700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 189 | 20250314 | 162600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 190 | 20250314 | 162500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 191 | 20250314 | 162400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 192 | 20250314 | 162300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 193 | 20250314 | 162200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 194 | 20250314 | 162100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 195 | 20250314 | 162000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 196 | 20250314 | 161900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 197 | 20250314 | 161800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 198 | 20250314 | 161700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 199 | 20250314 | 161600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 200 | 20250314 | 161500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 201 | 20250314 | 161400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 202 | 20250314 | 161300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 203 | 20250314 | 161200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 204 | 20250314 | 161100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 205 | 20250314 | 161000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 206 | 20250314 | 160900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 207 | 20250314 | 160800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 208 | 20250314 | 160700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 209 | 20250314 | 160600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 210 | 20250314 | 160500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 211 | 20250314 | 160400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 212 | 20250314 | 160300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 5536 |
| 213 | 20250314 | 160200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 214 | 20250314 | 160100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 215 | 20250314 | 160000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 216 | 20250314 | 155900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 217 | 20250314 | 155800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 218 | 20250314 | 155700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 219 | 20250314 | 155600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 220 | 20250314 | 155500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 221 | 20250314 | 155400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 222 | 20250314 | 155300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 223 | 20250314 | 155200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 224 | 20250314 | 155100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 225 | 20250314 | 155000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 226 | 20250314 | 154900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 227 | 20250314 | 154800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 228 | 20250314 | 154700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 229 | 20250314 | 154600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 230 | 20250314 | 154500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 231 | 20250314 | 154400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 232 | 20250314 | 154300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 233 | 20250314 | 154200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 234 | 20250314 | 154100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 235 | 20250314 | 154000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 236 | 20250314 | 153900 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 237 | 20250314 | 153800 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 238 | 20250314 | 153700 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 239 | 20250314 | 153600 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 240 | 20250314 | 153500 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 241 | 20250314 | 153400 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 242 | 20250314 | 153300 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 5536 |
| 243 | 20250314 | 153200 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 244 | 20250314 | 153100 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 0 |
| 245 | 20250314 | 153000 | 16252388825 | 24700 | 24700 | 24700 | 24700 | 5536 |
| 246 | 20250314 | 152900 | 16115649625 | 24700 | 24700 | 24700 | 24700 | 0 |
| 247 | 20250314 | 152800 | 16115649625 | 24700 | 24700 | 24700 | 24700 | 0 |
| 248 | 20250314 | 152700 | 16115649625 | 24700 | 24700 | 24700 | 24700 | 0 |
| 249 | 20250314 | 152600 | 16115649625 | 24700 | 24700 | 24700 | 24700 | 0 |
| 250 | 20250314 | 152500 | 16115649625 | 24700 | 24700 | 24700 | 24700 | 0 |
| 251 | 20250314 | 152400 | 16115649625 | 24700 | 24700 | 24700 | 24700 | 0 |
| 252 | 20250314 | 152300 | 16115649625 | 24700 | 24700 | 24700 | 24700 | 0 |
| 253 | 20250314 | 152200 | 16115649625 | 24700 | 24700 | 24700 | 24700 | 0 |
| 254 | 20250314 | 152100 | 16115649625 | 24700 | 24700 | 24700 | 24700 | 0 |
| 255 | 20250314 | 152000 | 16115649625 | 24700 | 24700 | 24700 | 24700 | 0 |
| 256 | 20250314 | 151900 | 16115649625 | 24700 | 24750 | 24750 | 24600 | 3580 |
| 257 | 20250314 | 151800 | 16027302325 | 24750 | 24750 | 24750 | 24700 | 999 |
| 258 | 20250314 | 151700 | 16002596525 | 24750 | 24750 | 24850 | 24650 | 6629 |
| 259 | 20250314 | 151600 | 15838593175 | 24750 | 24800 | 24800 | 24650 | 3543 |
| 260 | 20250314 | 151500 | 15751033425 | 24750 | 24800 | 24850 | 24750 | 2293 |
| 261 | 20250314 | 151400 | 15694206375 | 24800 | 24850 | 24850 | 24750 | 6350 |
| 262 | 20250314 | 151300 | 15536770025 | 24800 | 24850 | 24850 | 24800 | 857 |
| 263 | 20250314 | 151200 | 15515478575 | 24850 | 24800 | 24850 | 24800 | 402 |
| 264 | 20250314 | 151100 | 15505493050 | 24800 | 24850 | 24850 | 24800 | 210 |
| 265 | 20250314 | 151000 | 15500274800 | 24850 | 24825 | 24850 | 24800 | 1338 |
| 266 | 20250314 | 150900 | 15467026850 | 24850 | 24850 | 24850 | 24825 | 753 |
| 267 | 20250314 | 150800 | 15448314850 | 24850 | 24800 | 24850 | 24800 | 224 |
| 268 | 20250314 | 150700 | 15442751200 | 24800 | 24850 | 24850 | 24750 | 1563 |
| 269 | 20250314 | 150600 | 15404035350 | 24750 | 24800 | 24850 | 24750 | 2203 |
| 270 | 20250314 | 150500 | 15349456825 | 24800 | 24850 | 24850 | 24800 | 510 |
| 271 | 20250314 | 150400 | 15336801825 | 24800 | 24850 | 24900 | 24800 | 541 |
| 272 | 20250314 | 150300 | 15323366425 | 24850 | 24850 | 24850 | 24800 | 643 |
| 273 | 20250314 | 150200 | 15307415775 | 24850 | 24850 | 24850 | 24800 | 298 |
| 274 | 20250314 | 150100 | 15300010625 | 24850 | 24900 | 24900 | 24800 | 108 |
| 275 | 20250314 | 150000 | 15297331375 | 24900 | 24850 | 24900 | 24800 | 1504 |
| 276 | 20250314 | 145900 | 15259896525 | 24900 | 24850 | 24900 | 24800 | 143 |
| 277 | 20250314 | 145800 | 15256339625 | 24900 | 24800 | 24900 | 24800 | 1103 |
| 278 | 20250314 | 145700 | 15228948475 | 24800 | 24800 | 24850 | 24800 | 372 |
| 279 | 20250314 | 145600 | 15219722625 | 24800 | 24900 | 24900 | 24800 | 3247 |
| 280 | 20250314 | 145500 | 15139048225 | 24900 | 24850 | 24900 | 24850 | 677 |
| 281 | 20250314 | 145400 | 15122220175 | 24850 | 24750 | 24850 | 24700 | 3201 |
| 282 | 20250314 | 145300 | 15042972375 | 24700 | 24650 | 24700 | 24650 | 7709 |
| 283 | 20250314 | 145200 | 14852626975 | 24650 | 24700 | 24700 | 24650 | 948 |
| 284 | 20250314 | 145100 | 14829256425 | 24700 | 24600 | 24700 | 24600 | 630 |
| 285 | 20250314 | 145000 | 14813719625 | 24600 | 24650 | 24700 | 24600 | 1752 |
| 286 | 20250314 | 144900 | 14770565625 | 24650 | 24700 | 24700 | 24650 | 925 |
| 287 | 20250314 | 144800 | 14747741675 | 24700 | 24750 | 24750 | 24600 | 4296 |
| 288 | 20250314 | 144700 | 14641804725 | 24750 | 24750 | 24800 | 24650 | 2225 |
| 289 | 20250314 | 144600 | 14586742875 | 24800 | 24700 | 24800 | 24650 | 2886 |
| 290 | 20250314 | 144500 | 14515545125 | 24700 | 24750 | 24750 | 24700 | 1845 |
| 291 | 20250314 | 144400 | 14469968875 | 24750 | 24800 | 24800 | 24700 | 959 |
| 292 | 20250314 | 144300 | 14446242175 | 24800 | 24850 | 24850 | 24750 | 7575 |
| 293 | 20250314 | 144200 | 14258395625 | 24850 | 24850 | 24850 | 24800 | 292 |
| 294 | 20250314 | 144100 | 14251142375 | 24850 | 24850 | 24850 | 24825 | 471 |
| 295 | 20250314 | 144000 | 14239438125 | 24850 | 24850 | 24850 | 24800 | 1302 |
| 296 | 20250314 | 143900 | 14207090325 | 24850 | 24850 | 24850 | 24800 | 549 |
| 297 | 20250314 | 143800 | 14193453025 | 24850 | 24900 | 24900 | 24850 | 854 |
| 298 | 20250314 | 143700 | 14172230075 | 24900 | 24900 | 24900 | 24850 | 1388 |
| 299 | 20250314 | 143600 | 14137737675 | 24900 | 24900 | 24900 | 24850 | 364 |
| 300 | 20250314 | 143500 | 14128676775 | 24900 | 24850 | 24900 | 24850 | 679 |
| 301 | 20250314 | 143400 | 14111791875 | 24900 | 24850 | 24900 | 24800 | 1733 |
| 302 | 20250314 | 143300 | 14068759975 | 24850 | 24900 | 24900 | 24850 | 906 |
| 303 | 20250314 | 143200 | 14046244725 | 24850 | 24900 | 24900 | 24850 | 182 |
| 304 | 20250314 | 143100 | 14041716675 | 24900 | 24900 | 24900 | 24850 | 829 |
| 305 | 20250314 | 143000 | 14021093825 | 24900 | 24875 | 24900 | 24850 | 214 |
| 306 | 20250314 | 142900 | 14015767950 | 24900 | 24850 | 24900 | 24850 | 1651 |
| 307 | 20250314 | 142800 | 13974739100 | 24850 | 24950 | 24950 | 24850 | 3781 |
| 308 | 20250314 | 142700 | 13880661150 | 24900 | 24900 | 24900 | 24900 | 74 |
| 309 | 20250314 | 142600 | 13878818550 | 24900 | 24950 | 24950 | 24900 | 1346 |
| 310 | 20250314 | 142500 | 13845302300 | 24950 | 24950 | 24950 | 24950 | 33 |
| 311 | 20250314 | 142400 | 13844478950 | 24900 | 24950 | 24950 | 24900 | 281 |
| 312 | 20250314 | 142300 | 13837478500 | 25000 | 25000 | 25000 | 24900 | 3835 |
| 313 | 20250314 | 142200 | 13741806250 | 25000 | 24950 | 25000 | 24950 | 81 |
| 314 | 20250314 | 142100 | 13739781350 | 24950 | 25050 | 25050 | 24950 | 1287 |
| 315 | 20250314 | 142000 | 13707612650 | 25050 | 25000 | 25050 | 25000 | 94 |
| 316 | 20250314 | 141900 | 13705260450 | 25050 | 25000 | 25050 | 25000 | 256 |
| 317 | 20250314 | 141800 | 13698854750 | 25000 | 24950 | 25000 | 24950 | 610 |
| 318 | 20250314 | 141700 | 13683632350 | 25000 | 25000 | 25000 | 24950 | 2002 |
| 319 | 20250314 | 141600 | 13633583050 | 25000 | 25000 | 25050 | 25000 | 2630 |
| 320 | 20250314 | 141500 | 13567830950 | 25000 | 25050 | 25050 | 25000 | 783 |
| 321 | 20250314 | 141400 | 13548229900 | 25000 | 25050 | 25050 | 25000 | 218 |
| 322 | 20250314 | 141300 | 13542772900 | 25050 | 25000 | 25050 | 25000 | 607 |
| 323 | 20250314 | 141200 | 13527597050 | 25050 | 25050 | 25050 | 25050 | 147 |
| 324 | 20250314 | 141100 | 13523914700 | 25050 | 25050 | 25050 | 25000 | 431 |
| 325 | 20250314 | 141000 | 13513118200 | 25050 | 25050 | 25050 | 25050 | 181 |
| 326 | 20250314 | 140900 | 13508584150 | 25000 | 25050 | 25050 | 25000 | 178 |
| 327 | 20250314 | 140800 | 13504125500 | 25050 | 25050 | 25050 | 25050 | 146 |
| 328 | 20250314 | 140700 | 13500468200 | 25050 | 25050 | 25050 | 25000 | 403 |
| 329 | 20250314 | 140600 | 13490377075 | 25050 | 24950 | 25050 | 24950 | 211 |
| 330 | 20250314 | 140500 | 13485100775 | 25000 | 25050 | 25050 | 25000 | 210 |
| 331 | 20250314 | 140400 | 13479849725 | 25000 | 25050 | 25050 | 24950 | 3201 |
| 332 | 20250314 | 140300 | 13399831525 | 25050 | 25050 | 25050 | 25000 | 1054 |
| 333 | 20250314 | 140200 | 13373453825 | 25050 | 25100 | 25100 | 25000 | 551 |
| 334 | 20250314 | 140100 | 13359644825 | 25100 | 25100 | 25100 | 25050 | 527 |
| 335 | 20250314 | 140000 | 13346432125 | 25050 | 25050 | 25050 | 25050 | 267 |
| 336 | 20250314 | 135900 | 13339743775 | 25050 | 25100 | 25100 | 25050 | 651 |
| 337 | 20250314 | 135800 | 13323408675 | 25100 | 25050 | 25100 | 25000 | 1106 |
| 338 | 20250314 | 135700 | 13295704925 | 25050 | 25050 | 25050 | 25000 | 361 |
| 339 | 20250314 | 135600 | 13286668175 | 25000 | 25050 | 25050 | 25000 | 545 |
| 340 | 20250314 | 135500 | 13273015975 | 25050 | 25000 | 25050 | 25000 | 399 |
| 341 | 20250314 | 135400 | 13263024675 | 25050 | 25100 | 25100 | 25050 | 515 |
| 342 | 20250314 | 135300 | 13250123825 | 25050 | 25050 | 25050 | 25050 | 3097 |
| 343 | 20250314 | 135200 | 13172543975 | 25000 | 25000 | 25000 | 25000 | 1220 |
| 344 | 20250314 | 135100 | 13142043975 | 25000 | 25050 | 25050 | 25000 | 171 |
| 345 | 20250314 | 135000 | 13137765375 | 25050 | 25050 | 25050 | 25050 | 74 |
| 346 | 20250314 | 134900 | 13135911675 | 25050 | 25050 | 25050 | 25000 | 181 |
| 347 | 20250314 | 134800 | 13131383025 | 25050 | 25050 | 25050 | 25000 | 112 |
| 348 | 20250314 | 134700 | 13128577825 | 25000 | 25000 | 25000 | 25000 | 146 |
| 349 | 20250314 | 134600 | 13124927825 | 25000 | 25000 | 25000 | 25000 | 669 |
| 350 | 20250314 | 134500 | 13108202825 | 25000 | 25000 | 25000 | 25000 | 347 |
| 351 | 20250314 | 134400 | 13099527825 | 25000 | 25000 | 25000 | 25000 | 958 |
| 352 | 20250314 | 134300 | 13075577825 | 25000 | 25050 | 25050 | 25000 | 13 |
| 353 | 20250314 | 134200 | 13075252275 | 25050 | 25000 | 25050 | 25000 | 879 |
| 354 | 20250314 | 134100 | 13053244925 | 25000 | 25050 | 25050 | 24950 | 460 |
| 355 | 20250314 | 134000 | 13041744975 | 25000 | 25050 | 25050 | 25000 | 43 |
| 356 | 20250314 | 133900 | 13040669725 | 25050 | 25000 | 25050 | 25000 | 706 |
| 357 | 20250314 | 133800 | 13023019075 | 25000 | 25000 | 25000 | 25000 | 57 |
| 358 | 20250314 | 133700 | 13021594075 | 24950 | 24950 | 24950 | 24950 | 43 |
| 359 | 20250314 | 133600 | 13020521225 | 24950 | 25050 | 25050 | 24950 | 590 |
| 360 | 20250314 | 133500 | 13005766275 | 25050 | 25050 | 25050 | 25000 | 668 |
| 361 | 20250314 | 133400 | 12989047125 | 25050 | 25050 | 25150 | 25050 | 2443 |
| 362 | 20250314 | 133300 | 12927774375 | 25100 | 25050 | 25100 | 25050 | 187 |
| 363 | 20250314 | 133200 | 12923087525 | 25050 | 25100 | 25100 | 25000 | 226 |
| 364 | 20250314 | 133100 | 12917429875 | 25100 | 25000 | 25100 | 24950 | 3409 |
| 365 | 20250314 | 133000 | 12832199625 | 25000 | 25000 | 25000 | 24900 | 843 |
| 366 | 20250314 | 132900 | 12811138575 | 24950 | 24900 | 24950 | 24900 | 4092 |
| 367 | 20250314 | 132800 | 12709230975 | 24850 | 24850 | 24850 | 24850 | 167 |
| 368 | 20250314 | 132700 | 12705081025 | 24850 | 24700 | 24850 | 24700 | 3224 |
| 369 | 20250314 | 132600 | 12625259625 | 24700 | 24700 | 24750 | 24700 | 1273 |
| 370 | 20250314 | 132500 | 12593816275 | 24750 | 24850 | 24850 | 24700 | 5801 |
| 371 | 20250314 | 132400 | 12450036975 | 24850 | 24850 | 24900 | 24850 | 861 |
| 372 | 20250314 | 132300 | 12428631925 | 24900 | 24900 | 24900 | 24850 | 325 |
| 373 | 20250314 | 132200 | 12420549625 | 24900 | 24850 | 24900 | 24850 | 264 |
| 374 | 20250314 | 132100 | 12413976125 | 24900 | 24850 | 24900 | 24850 | 1709 |
| 375 | 20250314 | 132000 | 12371506925 | 24850 | 24850 | 24900 | 24850 | 758 |
| 376 | 20250314 | 131900 | 12352662950 | 24850 | 24900 | 24900 | 24850 | 293 |
| 377 | 20250314 | 131800 | 12345370550 | 24900 | 24900 | 24950 | 24900 | 1690 |
| 378 | 20250314 | 131700 | 12303289350 | 24900 | 24900 | 24950 | 24900 | 310 |
| 379 | 20250314 | 131600 | 12295567300 | 24950 | 24900 | 24950 | 24900 | 98 |
| 380 | 20250314 | 131500 | 12293126750 | 24950 | 24900 | 24950 | 24900 | 602 |
| 381 | 20250314 | 131400 | 12278136700 | 24900 | 24900 | 24950 | 24800 | 4021 |
| 382 | 20250314 | 131300 | 12178164200 | 24900 | 24950 | 25000 | 24900 | 1150 |
| 383 | 20250314 | 131200 | 12149493650 | 24900 | 24950 | 25050 | 24900 | 1171 |
| 384 | 20250314 | 131100 | 12120282750 | 25000 | 25000 | 25000 | 25000 | 886 |
| 385 | 20250314 | 131000 | 12098132750 | 25000 | 25000 | 25050 | 24900 | 1533 |
| 386 | 20250314 | 130900 | 12059880250 | 25000 | 25050 | 25050 | 25000 | 1213 |
| 387 | 20250314 | 130800 | 12029545700 | 25050 | 25100 | 25100 | 25000 | 1113 |
| 388 | 20250314 | 130700 | 12001669250 | 25100 | 25100 | 25100 | 25100 | 339 |
| 389 | 20250314 | 130600 | 11993160350 | 25100 | 25050 | 25100 | 25050 | 147 |
| 390 | 20250314 | 130500 | 11989471650 | 25050 | 25050 | 25050 | 25050 | 709 |
| 391 | 20250314 | 130400 | 11971711200 | 25000 | 25100 | 25100 | 25000 | 4124 |
| 392 | 20250314 | 130300 | 11868507200 | 25100 | 25200 | 25200 | 25050 | 4356 |
| 393 | 20250314 | 130200 | 11759151750 | 25200 | 25200 | 25200 | 25200 | 17 |
| 394 | 20250314 | 130100 | 11758723350 | 25200 | 25250 | 25250 | 25200 | 1420 |
| 395 | 20250314 | 130000 | 11722870600 | 25250 | 25200 | 25250 | 25200 | 108 |
| 396 | 20250314 | 125900 | 11720143750 | 25200 | 25200 | 25200 | 25150 | 799 |
| 397 | 20250314 | 125800 | 11700011450 | 25200 | 25250 | 25250 | 25200 | 1419 |
| 398 | 20250314 | 125700 | 11664247100 | 25250 | 25250 | 25250 | 25200 | 982 |
| 399 | 20250314 | 125600 | 11639457200 | 25250 | 25200 | 25250 | 25200 | 1586 |
| 400 | 20250314 | 125500 | 11599489000 | 25200 | 25150 | 25200 | 25150 | 732 |
| 401 | 20250314 | 125400 | 11581070800 | 25200 | 25150 | 25200 | 25100 | 983 |
| 402 | 20250314 | 125300 | 11556382100 | 25150 | 25150 | 25150 | 25100 | 935 |
| 403 | 20250314 | 125200 | 11532873000 | 25150 | 25250 | 25250 | 25150 | 1192 |
| 404 | 20250314 | 125100 | 11502890875 | 25150 | 25200 | 25200 | 25150 | 377 |
| 405 | 20250314 | 125000 | 11493408075 | 25200 | 25200 | 25200 | 25200 | 58 |
| 406 | 20250314 | 124900 | 11491946475 | 25200 | 25150 | 25200 | 25150 | 197 |
| 407 | 20250314 | 124800 | 11486985325 | 25150 | 25200 | 25200 | 25150 | 2300 |
| 408 | 20250314 | 124700 | 11429124275 | 25150 | 25200 | 25200 | 25150 | 207 |
| 409 | 20250314 | 124600 | 11423908350 | 25200 | 25200 | 25200 | 25200 | 51 |
| 410 | 20250314 | 124500 | 11422623150 | 25200 | 25200 | 25200 | 25200 | 5 |
| 411 | 20250314 | 124400 | 11422497150 | 25200 | 25250 | 25300 | 25200 | 967 |
| 412 | 20250314 | 124300 | 11398127850 | 25250 | 25250 | 25250 | 25250 | 281 |
| 413 | 20250314 | 124200 | 11391032600 | 25250 | 25300 | 25400 | 25250 | 600 |
| 414 | 20250314 | 124100 | 11375850650 | 25300 | 25300 | 25350 | 25300 | 521 |
| 415 | 20250314 | 124000 | 11362664450 | 25300 | 25250 | 25300 | 25250 | 466 |
| 416 | 20250314 | 123900 | 11350875400 | 25250 | 25250 | 25250 | 25250 | 31 |
| 417 | 20250314 | 123800 | 11350092650 | 25300 | 25250 | 25300 | 25250 | 205 |
| 418 | 20250314 | 123700 | 11344913050 | 25250 | 25250 | 25250 | 25250 | 158 |
| 419 | 20250314 | 123600 | 11340923550 | 25250 | 25250 | 25250 | 25250 | 38 |
| 420 | 20250314 | 123500 | 11339964050 | 25200 | 25250 | 25250 | 25200 | 407 |
| 421 | 20250314 | 123400 | 11329705700 | 25200 | 25225 | 25225 | 25200 | 50 |
| 422 | 20250314 | 123300 | 11328444800 | 25200 | 25200 | 25250 | 25200 | 29 |
| 423 | 20250314 | 123200 | 11327713850 | 25200 | 25200 | 25200 | 25200 | 204 |
| 424 | 20250314 | 123100 | 11322573050 | 25250 | 25200 | 25250 | 25200 | 42 |
| 425 | 20250314 | 123000 | 11321514600 | 25200 | 25300 | 25300 | 25200 | 91 |
| 426 | 20250314 | 122900 | 11319217950 | 25300 | 25175 | 25300 | 25175 | 268 |
| 427 | 20250314 | 122800 | 11312454575 | 25175 | 25150 | 25175 | 25150 | 561 |
| 428 | 20250314 | 122700 | 11298345375 | 25150 | 25200 | 25200 | 25150 | 1081 |
| 429 | 20250314 | 122600 | 11271135125 | 25200 | 25250 | 25250 | 25200 | 335 |
| 430 | 20250314 | 122500 | 11262691425 | 25200 | 25200 | 25200 | 25200 | 407 |
| 431 | 20250314 | 122400 | 11252435025 | 25200 | 25250 | 25250 | 25200 | 180 |
| 432 | 20250314 | 122300 | 11247894225 | 25250 | 25250 | 25250 | 25250 | 376 |
| 433 | 20250314 | 122200 | 11238400225 | 25300 | 25300 | 25300 | 25300 | 1 |
| 434 | 20250314 | 122100 | 11238374925 | 25250 | 25300 | 25300 | 25250 | 1377 |
| 435 | 20250314 | 122000 | 11203548975 | 25300 | 25250 | 25300 | 25250 | 359 |
| 436 | 20250314 | 121900 | 11194477925 | 25200 | 25250 | 25250 | 25200 | 102 |
| 437 | 20250314 | 121800 | 11191902925 | 25250 | 25250 | 25250 | 25250 | 106 |
| 438 | 20250314 | 121700 | 11189226425 | 25250 | 25250 | 25250 | 25200 | 251 |
| 439 | 20250314 | 121600 | 11182891175 | 25250 | 25200 | 25250 | 25200 | 80 |
| 440 | 20250314 | 121500 | 11180871225 | 25200 | 25250 | 25250 | 25200 | 31 |
| 441 | 20250314 | 121400 | 11180088875 | 25250 | 25250 | 25250 | 25250 | 806 |
| 442 | 20250314 | 121300 | 11159737375 | 25250 | 25200 | 25250 | 25150 | 329 |
| 443 | 20250314 | 121200 | 11151455875 | 25200 | 25200 | 25200 | 25150 | 98 |
| 444 | 20250314 | 121100 | 11148989175 | 25150 | 25200 | 25200 | 25150 | 801 |
| 445 | 20250314 | 121000 | 11128841375 | 25200 | 25150 | 25200 | 25150 | 680 |
| 446 | 20250314 | 120900 | 11111713375 | 25150 | 25150 | 25150 | 25150 | 773 |
| 447 | 20250314 | 120800 | 11092272425 | 25200 | 25150 | 25200 | 25150 | 92 |
| 448 | 20250314 | 120700 | 11089956475 | 25150 | 25100 | 25150 | 25100 | 175 |
| 449 | 20250314 | 120600 | 11085555425 | 25150 | 25150 | 25200 | 25100 | 1467 |
| 450 | 20250314 | 120500 | 11048666375 | 25200 | 25200 | 25250 | 25150 | 289 |
| 451 | 20250314 | 120400 | 11041384675 | 25200 | 25200 | 25200 | 25200 | 338 |
| 452 | 20250314 | 120300 | 11032867075 | 25200 | 25250 | 25250 | 25200 | 1406 |
| 453 | 20250314 | 120200 | 10997385825 | 25250 | 25250 | 25300 | 25250 | 870 |
| 454 | 20250314 | 120100 | 10975417475 | 25250 | 25300 | 25300 | 25250 | 1014 |
| 455 | 20250314 | 120000 | 10949763475 | 25300 | 25250 | 25300 | 25200 | 572 |
| 456 | 20250314 | 115900 | 10935343275 | 25200 | 25250 | 25400 | 25150 | 3894 |
| 457 | 20250314 | 115800 | 10837026675 | 25250 | 25200 | 25250 | 25200 | 51 |
| 458 | 20250314 | 115700 | 10835741225 | 25150 | 25100 | 25250 | 25050 | 1768 |
| 459 | 20250314 | 115600 | 10791322725 | 25100 | 25150 | 25150 | 25100 | 3990 |
| 460 | 20250314 | 115500 | 10691056725 | 25200 | 25250 | 25250 | 25100 | 2144 |
| 461 | 20250314 | 115400 | 10637045075 | 25250 | 25350 | 25350 | 25200 | 3473 |
| 462 | 20250314 | 115300 | 10549297150 | 25350 | 25350 | 25350 | 25350 | 3259 |
| 463 | 20250314 | 115200 | 10466681500 | 25350 | 25400 | 25400 | 25350 | 3649 |
| 464 | 20250314 | 115100 | 10374071400 | 25450 | 25500 | 25500 | 25450 | 812 |
| 465 | 20250314 | 115000 | 10353405050 | 25450 | 25500 | 25500 | 25450 | 110 |
| 466 | 20250314 | 114900 | 10350600550 | 25500 | 25500 | 25500 | 25450 | 57 |
| 467 | 20250314 | 114800 | 10349148550 | 25500 | 25450 | 25500 | 25450 | 70 |
| 468 | 20250314 | 114700 | 10347365750 | 25500 | 25450 | 25500 | 25450 | 282 |
| 469 | 20250314 | 114600 | 10340183450 | 25500 | 25500 | 25500 | 25500 | 397 |
| 470 | 20250314 | 114500 | 10330059950 | 25550 | 25500 | 25550 | 25500 | 10 |
| 471 | 20250314 | 114400 | 10329804800 | 25450 | 25500 | 25500 | 25450 | 313 |
| 472 | 20250314 | 114300 | 10321838350 | 25450 | 25500 | 25500 | 25450 | 600 |
| 473 | 20250314 | 114200 | 10306567150 | 25500 | 25550 | 25550 | 25500 | 266 |
| 474 | 20250314 | 114100 | 10299779650 | 25550 | 25500 | 25550 | 25500 | 68 |
| 475 | 20250314 | 114000 | 10298042350 | 25500 | 25550 | 25550 | 25450 | 95 |
| 476 | 20250314 | 113900 | 10295621450 | 25550 | 25550 | 25550 | 25550 | 1 |
| 477 | 20250314 | 113800 | 10295595900 | 25600 | 25400 | 25600 | 25400 | 1207 |
| 478 | 20250314 | 113700 | 10264915650 | 25400 | 25450 | 25450 | 25400 | 1116 |
| 479 | 20250314 | 113600 | 10236542750 | 25450 | 25550 | 25550 | 25450 | 3674 |
| 480 | 20250314 | 113500 | 10142963650 | 25600 | 25650 | 25650 | 25550 | 190 |
| 481 | 20250314 | 113400 | 10138105950 | 25650 | 25600 | 25650 | 25500 | 597 |
| 482 | 20250314 | 113300 | 10122853050 | 25600 | 25600 | 25700 | 25550 | 216 |
| 483 | 20250314 | 113200 | 10117319000 | 25550 | 25650 | 25700 | 25550 | 714 |
| 484 | 20250314 | 113100 | 10099039350 | 25650 | 25700 | 25700 | 25650 | 351 |
| 485 | 20250314 | 113000 | 10090027450 | 25700 | 25750 | 25750 | 25700 | 86 |
| 486 | 20250314 | 112900 | 10087816000 | 25750 | 25700 | 25750 | 25700 | 156 |
| 487 | 20250314 | 112800 | 10083802900 | 25600 | 25650 | 25650 | 25600 | 479 |
| 488 | 20250314 | 112700 | 10071521100 | 25600 | 25600 | 25675 | 25600 | 269 |
| 489 | 20250314 | 112600 | 10064634050 | 25600 | 25600 | 25750 | 25600 | 1511 |
| 490 | 20250314 | 112500 | 10025812800 | 25600 | 25600 | 25650 | 25600 | 613 |
| 491 | 20250314 | 112400 | 10010115650 | 25600 | 25600 | 25700 | 25600 | 115 |
| 492 | 20250314 | 112300 | 10007171550 | 25600 | 25650 | 25725 | 25600 | 1119 |
| 493 | 20250314 | 112200 | 9978413950 | 25700 | 25700 | 25700 | 25700 | 68 |
| 494 | 20250314 | 112100 | 9976666350 | 25700 | 25700 | 25750 | 25700 | 1129 |
| 495 | 20250314 | 112000 | 9947650400 | 25750 | 25700 | 25750 | 25700 | 170 |
| 496 | 20250314 | 111900 | 9943276900 | 25750 | 25725 | 25750 | 25725 | 597 |
| 497 | 20250314 | 111800 | 9927904400 | 25700 | 25725 | 25725 | 25700 | 42 |
| 498 | 20250314 | 111700 | 9926824700 | 25700 | 25725 | 25725 | 25700 | 84 |
| 499 | 20250314 | 111600 | 9924665800 | 25750 | 25800 | 25800 | 25750 | 164 |
| 500 | 20250314 | 111500 | 9920435850 | 25800 | 25800 | 25800 | 25800 | 45 |
| 501 | 20250314 | 111400 | 9919274850 | 25800 | 25750 | 25800 | 25750 | 105 |
| 502 | 20250314 | 111300 | 9916568600 | 25700 | 25550 | 25700 | 25550 | 360 |
| 503 | 20250314 | 111200 | 9907329350 | 25550 | 25550 | 25550 | 25550 | 21 |
| 504 | 20250314 | 111100 | 9906792800 | 25550 | 25600 | 25650 | 25550 | 1749 |
| 505 | 20250314 | 111000 | 9862042500 | 25600 | 25650 | 25650 | 25600 | 1025 |
| 506 | 20250314 | 110900 | 9835770550 | 25700 | 25800 | 25800 | 25700 | 5277 |
| 507 | 20250314 | 110800 | 9700017950 | 25750 | 25850 | 25850 | 25750 | 1182 |
| 508 | 20250314 | 110700 | 9669519550 | 25850 | 25800 | 25850 | 25750 | 533 |
| 509 | 20250314 | 110600 | 9655776600 | 25800 | 25750 | 25800 | 25750 | 515 |
| 510 | 20250314 | 110500 | 9642508100 | 25750 | 25750 | 25800 | 25750 | 1192 |
| 511 | 20250314 | 110400 | 9611798100 | 25800 | 25800 | 25850 | 25750 | 313 |
| 512 | 20250314 | 110300 | 9603726000 | 25800 | 25750 | 25800 | 25750 | 333 |
| 513 | 20250314 | 110200 | 9595139400 | 25800 | 25750 | 25900 | 25750 | 2125 |
| 514 | 20250314 | 110100 | 9540196700 | 25750 | 25700 | 25750 | 25700 | 62 |
| 515 | 20250314 | 110000 | 9538603050 | 25600 | 25650 | 25700 | 25600 | 574 |
| 516 | 20250314 | 105900 | 9523879800 | 25700 | 25750 | 25750 | 25700 | 257 |
| 517 | 20250314 | 105800 | 9517274850 | 25750 | 25700 | 25750 | 25700 | 560 |
| 518 | 20250314 | 105700 | 9502868600 | 25700 | 25700 | 25750 | 25650 | 249 |
| 519 | 20250314 | 105600 | 9496467400 | 25600 | 25700 | 25700 | 25600 | 341 |
| 520 | 20250314 | 105500 | 9487737550 | 25700 | 25700 | 25700 | 25600 | 2067 |
| 521 | 20250314 | 105400 | 9434623150 | 25700 | 25800 | 25800 | 25650 | 595 |
| 522 | 20250314 | 105300 | 9419342300 | 25700 | 25750 | 25800 | 25700 | 84 |
| 523 | 20250314 | 105200 | 9417181200 | 25700 | 25750 | 25800 | 25700 | 177 |
| 524 | 20250314 | 105100 | 9412632100 | 25750 | 25700 | 25750 | 25700 | 181 |
| 525 | 20250314 | 105000 | 9407977800 | 25700 | 25650 | 25700 | 25650 | 230 |
| 526 | 20250314 | 104900 | 9402072750 | 25650 | 25650 | 25650 | 25650 | 45 |
| 527 | 20250314 | 104800 | 9400918500 | 25650 | 25700 | 25700 | 25650 | 1378 |
| 528 | 20250314 | 104700 | 9365510050 | 25700 | 25800 | 25800 | 25700 | 201 |
| 529 | 20250314 | 104600 | 9360336550 | 25750 | 25750 | 25800 | 25750 | 431 |
| 530 | 20250314 | 104500 | 9349235050 | 25700 | 25650 | 25800 | 25650 | 1203 |
| 531 | 20250314 | 104400 | 9318284900 | 25650 | 25500 | 25650 | 25500 | 1624 |
| 532 | 20250314 | 104300 | 9276778200 | 25500 | 25600 | 25600 | 25500 | 340 |
| 533 | 20250314 | 104200 | 9268079550 | 25600 | 25550 | 25600 | 25500 | 496 |
| 534 | 20250314 | 104100 | 9255411350 | 25550 | 25550 | 25550 | 25500 | 85 |
| 535 | 20250314 | 104000 | 9253241550 | 25550 | 25550 | 25600 | 25500 | 1117 |
| 536 | 20250314 | 103900 | 9224704350 | 25550 | 25550 | 25600 | 25550 | 1006 |
| 537 | 20250314 | 103800 | 9199000950 | 25550 | 25500 | 25550 | 25450 | 535 |
| 538 | 20250314 | 103700 | 9185357000 | 25500 | 25450 | 25500 | 25400 | 3353 |
| 539 | 20250314 | 103600 | 9100046500 | 25450 | 25350 | 25450 | 25350 | 243 |
| 540 | 20250314 | 103500 | 9093881050 | 25350 | 25400 | 25400 | 25350 | 2286 |
| 541 | 20250314 | 103400 | 9035856650 | 25350 | 25400 | 25450 | 25350 | 3082 |
| 542 | 20250314 | 103300 | 8957619400 | 25450 | 25500 | 25500 | 25350 | 2595 |
| 543 | 20250314 | 103200 | 8891631350 | 25500 | 25500 | 25550 | 25500 | 629 |
| 544 | 20250314 | 103100 | 8875591800 | 25500 | 25550 | 25550 | 25500 | 2161 |
| 545 | 20250314 | 103000 | 8820403750 | 25550 | 25550 | 25600 | 25500 | 704 |
| 546 | 20250314 | 102900 | 8802420850 | 25500 | 25700 | 25700 | 25400 | 7282 |
| 547 | 20250314 | 102800 | 8616279700 | 25700 | 25800 | 25850 | 25700 | 3053 |
| 548 | 20250314 | 102700 | 8537601650 | 25800 | 25800 | 25900 | 25800 | 1070 |
| 549 | 20250314 | 102600 | 8509972250 | 25850 | 25950 | 25950 | 25800 | 2101 |
| 550 | 20250314 | 102500 | 8455622000 | 25950 | 26000 | 26000 | 25850 | 1906 |
| 551 | 20250314 | 102400 | 8406272800 | 25900 | 26000 | 26050 | 25900 | 5774 |
| 552 | 20250314 | 102300 | 8256184975 | 26000 | 25900 | 26000 | 25850 | 1753 |
| 553 | 20250314 | 102200 | 8210667100 | 25900 | 25750 | 25925 | 25650 | 2599 |
| 554 | 20250314 | 102100 | 8143694650 | 25750 | 25950 | 26000 | 25700 | 7852 |
| 555 | 20250314 | 102000 | 7940784350 | 25950 | 25850 | 26000 | 25850 | 4012 |
| 556 | 20250314 | 101900 | 7836742600 | 25900 | 26200 | 26300 | 25900 | 21972 |
| 557 | 20250314 | 101800 | 7263518450 | 26200 | 26000 | 26300 | 25900 | 50101 |
| 558 | 20250314 | 101700 | 5959499900 | 26000 | 25900 | 26000 | 25850 | 14137 |
| 559 | 20250314 | 101600 | 5592447150 | 25900 | 25700 | 25900 | 25700 | 10422 |
| 560 | 20250314 | 101500 | 5323588225 | 25750 | 25600 | 25750 | 25600 | 6013 |
| 561 | 20250314 | 101400 | 5169203025 | 25600 | 25500 | 25600 | 25500 | 2505 |
| 562 | 20250314 | 101300 | 5105201875 | 25500 | 25450 | 25550 | 25400 | 6663 |
| 563 | 20250314 | 101200 | 4935338425 | 25400 | 25400 | 25450 | 25350 | 3236 |
| 564 | 20250314 | 101100 | 4853059550 | 25350 | 25300 | 25350 | 25275 | 1878 |
| 565 | 20250314 | 101000 | 4805500200 | 25300 | 25200 | 25300 | 25200 | 345 |
| 566 | 20250314 | 100900 | 4796779450 | 25250 | 25200 | 25250 | 25200 | 1311 |
| 567 | 20250314 | 100800 | 4763711650 | 25200 | 25250 | 25250 | 25200 | 1728 |
| 568 | 20250314 | 100700 | 4720083950 | 25200 | 25200 | 25200 | 25200 | 1594 |
| 569 | 20250314 | 100600 | 4679915150 | 25150 | 25150 | 25200 | 25150 | 1923 |
| 570 | 20250314 | 100500 | 4631551450 | 25100 | 25100 | 25150 | 25100 | 287 |
| 571 | 20250314 | 100400 | 4624341900 | 25100 | 25050 | 25100 | 25050 | 1895 |
| 572 | 20250314 | 100300 | 4576850700 | 25050 | 25000 | 25050 | 25000 | 1826 |
| 573 | 20250314 | 100200 | 4531194850 | 25000 | 25050 | 25050 | 25000 | 483 |
| 574 | 20250314 | 100100 | 4519104300 | 25050 | 25050 | 25050 | 25050 | 200 |
| 575 | 20250314 | 100000 | 4514094300 | 25050 | 25050 | 25075 | 25000 | 1260 |
| 576 | 20250314 | 095900 | 4482531350 | 25050 | 25025 | 25050 | 25000 | 469 |
| 577 | 20250314 | 095800 | 4470800725 | 25025 | 25000 | 25025 | 25000 | 1313 |
| 578 | 20250314 | 095700 | 4437973125 | 25000 | 25000 | 25025 | 25000 | 358 |
| 579 | 20250314 | 095600 | 4429018125 | 25025 | 25050 | 25050 | 25000 | 2296 |
| 580 | 20250314 | 095500 | 4371511475 | 25075 | 25075 | 25075 | 25050 | 2156 |
| 581 | 20250314 | 095400 | 4317482950 | 25050 | 25150 | 25150 | 25050 | 3149 |
| 582 | 20250314 | 095300 | 4238422700 | 25150 | 25150 | 25150 | 25150 | 337 |
| 583 | 20250314 | 095200 | 4229947150 | 25150 | 25150 | 25250 | 25100 | 792 |
| 584 | 20250314 | 095100 | 4210034600 | 25250 | 25200 | 25250 | 25150 | 725 |
| 585 | 20250314 | 095000 | 4191755150 | 25200 | 25150 | 25200 | 25100 | 495 |
| 586 | 20250314 | 094900 | 4179315275 | 25150 | 25050 | 25150 | 25050 | 2951 |
| 587 | 20250314 | 094800 | 4105361550 | 25050 | 25050 | 25100 | 25050 | 339 |
| 588 | 20250314 | 094700 | 4096859100 | 25100 | 25100 | 25100 | 25050 | 865 |
| 589 | 20250314 | 094600 | 4075189250 | 25050 | 25200 | 25200 | 25050 | 2263 |
| 590 | 20250314 | 094500 | 4018357300 | 25200 | 25300 | 25300 | 25200 | 2338 |
| 591 | 20250314 | 094400 | 3959380850 | 25300 | 25200 | 25300 | 25200 | 547 |
| 592 | 20250314 | 094300 | 3945583500 | 25200 | 25200 | 25200 | 25100 | 1009 |
| 593 | 20250314 | 094200 | 3920215850 | 25050 | 25300 | 25300 | 25050 | 3967 |
| 594 | 20250314 | 094100 | 3820317050 | 25250 | 25250 | 25300 | 25200 | 4665 |
| 595 | 20250314 | 094000 | 3702460250 | 25250 | 25200 | 25350 | 25200 | 4030 |
| 596 | 20250314 | 093900 | 3600709075 | 25200 | 25100 | 25200 | 25100 | 1111 |
| 597 | 20250314 | 093800 | 3572717125 | 25100 | 25150 | 25150 | 25050 | 287 |
| 598 | 20250314 | 093700 | 3565510275 | 25050 | 25100 | 25100 | 24950 | 1944 |
| 599 | 20250314 | 093600 | 3516929525 | 25100 | 25150 | 25200 | 25050 | 3799 |
| 600 | 20250314 | 093500 | 3421467425 | 25200 | 25150 | 25200 | 25150 | 2286 |
| 601 | 20250314 | 093400 | 3363971425 | 25100 | 25100 | 25150 | 25100 | 1272 |
| 602 | 20250314 | 093300 | 3332029375 | 25100 | 25050 | 25150 | 25050 | 706 |
| 603 | 20250314 | 093200 | 3314324825 | 25050 | 25100 | 25100 | 25000 | 1399 |
| 604 | 20250314 | 093100 | 3279238975 | 25050 | 25100 | 25100 | 25050 | 1542 |
| 605 | 20250314 | 093000 | 3240576975 | 25100 | 25050 | 25100 | 25000 | 2376 |
| 606 | 20250314 | 092900 | 3181080350 | 25050 | 25050 | 25100 | 25050 | 2033 |
| 607 | 20250314 | 092800 | 3130149200 | 25100 | 25100 | 25150 | 25050 | 1377 |
| 608 | 20250314 | 092700 | 3095590600 | 25100 | 25100 | 25100 | 25000 | 2333 |
| 609 | 20250314 | 092600 | 3037059950 | 25050 | 24950 | 25050 | 24950 | 3601 |
| 610 | 20250314 | 092500 | 2946980125 | 24850 | 24950 | 24950 | 24850 | 390 |
| 611 | 20250314 | 092400 | 2937272975 | 24950 | 24850 | 24950 | 24800 | 698 |
| 612 | 20250314 | 092300 | 2919914925 | 24800 | 24950 | 24950 | 24800 | 1410 |
| 613 | 20250314 | 092200 | 2884843925 | 25000 | 24800 | 25050 | 24700 | 6534 |
| 614 | 20250314 | 092100 | 2722066375 | 24850 | 24800 | 24900 | 24800 | 943 |
| 615 | 20250314 | 092000 | 2698660425 | 24850 | 24950 | 25000 | 24750 | 3556 |
| 616 | 20250314 | 091900 | 2610173875 | 24950 | 24800 | 25000 | 24750 | 3244 |
| 617 | 20250314 | 091800 | 2529546975 | 24800 | 24450 | 24800 | 24450 | 6129 |
| 618 | 20250314 | 091700 | 2378561225 | 24400 | 24250 | 24550 | 24250 | 4101 |
| 619 | 20250314 | 091600 | 2278372725 | 24250 | 24400 | 24450 | 24200 | 11631 |
| 620 | 20250314 | 091500 | 1995646125 | 24450 | 24450 | 24500 | 24400 | 5562 |
| 621 | 20250314 | 091400 | 1859800175 | 24450 | 24550 | 24600 | 24400 | 7284 |
| 622 | 20250314 | 091300 | 1681369925 | 24600 | 24600 | 24700 | 24600 | 875 |
| 623 | 20250314 | 091200 | 1659818800 | 24600 | 24700 | 24700 | 24600 | 3031 |
| 624 | 20250314 | 091100 | 1585068250 | 24700 | 24650 | 24750 | 24600 | 1424 |
| 625 | 20250314 | 091000 | 1549971800 | 24650 | 24700 | 24750 | 24550 | 5107 |
| 626 | 20250314 | 090900 | 1424271350 | 24700 | 24750 | 24800 | 24700 | 2630 |
| 627 | 20250314 | 090800 | 1359110000 | 24750 | 24750 | 24750 | 24700 | 3126 |
| 628 | 20250314 | 090700 | 1281828850 | 24750 | 24950 | 24950 | 24700 | 6983 |
| 629 | 20250314 | 090600 | 1108452500 | 24950 | 25050 | 25150 | 24950 | 2914 |
| 630 | 20250314 | 090500 | 1035644550 | 25150 | 25150 | 25250 | 25000 | 3580 |
| 631 | 20250314 | 090400 | 945518800 | 25200 | 24975 | 25200 | 24900 | 9326 |
| 632 | 20250314 | 090300 | 712003050 | 25000 | 24900 | 25000 | 24850 | 3760 |
| 633 | 20250314 | 090200 | 618249500 | 24850 | 24450 | 24900 | 24450 | 6868 |
| 634 | 20250314 | 090100 | 448470300 | 24500 | 25050 | 25100 | 24400 | 7188 |
| 635 | 20250314 | 090000 | 270764250 | 25050 | 25450 | 25450 | 24950 | 10629 |