36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 202200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 6662 |
| 3 | 20250314 | 202100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 4 | 20250314 | 202000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 5 | 20250314 | 201900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 6 | 20250314 | 201800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 7 | 20250314 | 201700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 8 | 20250314 | 201600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 9 | 20250314 | 201500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 10 | 20250314 | 201400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 11 | 20250314 | 201300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 12 | 20250314 | 201200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 13 | 20250314 | 201100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 14 | 20250314 | 201000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 15 | 20250314 | 200900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 16 | 20250314 | 200800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 17 | 20250314 | 200700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 18 | 20250314 | 200600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 19 | 20250314 | 200500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 20 | 20250314 | 200400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 21 | 20250314 | 200300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 22 | 20250314 | 200200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 23 | 20250314 | 200100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 24 | 20250314 | 200000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 25 | 20250314 | 195900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 26 | 20250314 | 195800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 27 | 20250314 | 195700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 28 | 20250314 | 195600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 29 | 20250314 | 195500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 30 | 20250314 | 195400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 31 | 20250314 | 195300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 32 | 20250314 | 195200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 6662 |
| 33 | 20250314 | 195100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 34 | 20250314 | 195000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 35 | 20250314 | 194900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 36 | 20250314 | 194800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 37 | 20250314 | 194700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 38 | 20250314 | 194600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 39 | 20250314 | 194500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 40 | 20250314 | 194400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 41 | 20250314 | 194300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 42 | 20250314 | 194200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 43 | 20250314 | 194100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 44 | 20250314 | 194000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 45 | 20250314 | 193900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 46 | 20250314 | 193800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 47 | 20250314 | 193700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 48 | 20250314 | 193600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 49 | 20250314 | 193500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 50 | 20250314 | 193400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 51 | 20250314 | 193300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 52 | 20250314 | 193200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 53 | 20250314 | 193100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 54 | 20250314 | 193000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 55 | 20250314 | 192900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 56 | 20250314 | 192800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 57 | 20250314 | 192700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 58 | 20250314 | 192600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 59 | 20250314 | 192500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 60 | 20250314 | 192400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 61 | 20250314 | 192300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 62 | 20250314 | 192200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 6662 |
| 63 | 20250314 | 192100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 64 | 20250314 | 192000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 65 | 20250314 | 191900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 66 | 20250314 | 191800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 67 | 20250314 | 191700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 68 | 20250314 | 191600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 69 | 20250314 | 191500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 70 | 20250314 | 191400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 71 | 20250314 | 191300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 72 | 20250314 | 191200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 73 | 20250314 | 191100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 74 | 20250314 | 191000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 75 | 20250314 | 190900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 76 | 20250314 | 190800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 77 | 20250314 | 190700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 78 | 20250314 | 190600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 79 | 20250314 | 190500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 80 | 20250314 | 190400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 81 | 20250314 | 190300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 82 | 20250314 | 190200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 83 | 20250314 | 190100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 84 | 20250314 | 190000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 85 | 20250314 | 185900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 86 | 20250314 | 185800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 87 | 20250314 | 185700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 88 | 20250314 | 185600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 89 | 20250314 | 185500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 90 | 20250314 | 185400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 91 | 20250314 | 185300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 92 | 20250314 | 185200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 6662 |
| 93 | 20250314 | 185100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 94 | 20250314 | 185000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 95 | 20250314 | 184900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 96 | 20250314 | 184800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 97 | 20250314 | 184700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 98 | 20250314 | 184600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 99 | 20250314 | 184500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 100 | 20250314 | 184400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 101 | 20250314 | 184300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 102 | 20250314 | 184200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 103 | 20250314 | 184100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 104 | 20250314 | 184000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 105 | 20250314 | 183900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 106 | 20250314 | 183800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 107 | 20250314 | 183700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 108 | 20250314 | 183600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 109 | 20250314 | 183500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 110 | 20250314 | 183400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 111 | 20250314 | 183300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 112 | 20250314 | 183200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 113 | 20250314 | 183100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 114 | 20250314 | 183000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 115 | 20250314 | 182900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 116 | 20250314 | 182800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 117 | 20250314 | 182700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 118 | 20250314 | 182600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 119 | 20250314 | 182500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 120 | 20250314 | 182400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 121 | 20250314 | 182300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 122 | 20250314 | 182200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 6662 |
| 123 | 20250314 | 182100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 124 | 20250314 | 182000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 125 | 20250314 | 181900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 126 | 20250314 | 181800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 127 | 20250314 | 181700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 128 | 20250314 | 181600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 129 | 20250314 | 181500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 130 | 20250314 | 181400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 131 | 20250314 | 181300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 132 | 20250314 | 181200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 133 | 20250314 | 181100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 134 | 20250314 | 181000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 135 | 20250314 | 180900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 136 | 20250314 | 180800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 137 | 20250314 | 180700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 138 | 20250314 | 180600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 139 | 20250314 | 180500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 140 | 20250314 | 180400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 141 | 20250314 | 180300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 142 | 20250314 | 180200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 143 | 20250314 | 180100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 144 | 20250314 | 180000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 145 | 20250314 | 175900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 146 | 20250314 | 175800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 147 | 20250314 | 175700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 148 | 20250314 | 175600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 149 | 20250314 | 175500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 150 | 20250314 | 175400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 151 | 20250314 | 175300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 152 | 20250314 | 175200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 6662 |
| 153 | 20250314 | 175100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 154 | 20250314 | 175000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 155 | 20250314 | 174900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 156 | 20250314 | 174800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 157 | 20250314 | 174700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 158 | 20250314 | 174600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 159 | 20250314 | 174500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 160 | 20250314 | 174400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 161 | 20250314 | 174300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 162 | 20250314 | 174200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 163 | 20250314 | 174100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 164 | 20250314 | 174000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 165 | 20250314 | 173900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 166 | 20250314 | 173800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 167 | 20250314 | 173700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 168 | 20250314 | 173600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 169 | 20250314 | 173500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 170 | 20250314 | 173400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 171 | 20250314 | 173300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 172 | 20250314 | 173200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 173 | 20250314 | 173100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 174 | 20250314 | 173000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 175 | 20250314 | 172900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 176 | 20250314 | 172800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 177 | 20250314 | 172700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 178 | 20250314 | 172600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 179 | 20250314 | 172500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 180 | 20250314 | 172400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 181 | 20250314 | 172300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 182 | 20250314 | 172200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 6662 |
| 183 | 20250314 | 172100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 184 | 20250314 | 172000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 185 | 20250314 | 171900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 186 | 20250314 | 171800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 187 | 20250314 | 171700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 188 | 20250314 | 171600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 189 | 20250314 | 171500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 190 | 20250314 | 171400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 191 | 20250314 | 171300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 192 | 20250314 | 171200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 193 | 20250314 | 171100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 194 | 20250314 | 171000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 195 | 20250314 | 170900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 196 | 20250314 | 170800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 197 | 20250314 | 170700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 198 | 20250314 | 170600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 199 | 20250314 | 170500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 200 | 20250314 | 170400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 201 | 20250314 | 170300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 202 | 20250314 | 170200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 203 | 20250314 | 170100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 204 | 20250314 | 170000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 205 | 20250314 | 165900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 206 | 20250314 | 165800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 207 | 20250314 | 165700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 208 | 20250314 | 165600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 209 | 20250314 | 165500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 210 | 20250314 | 165400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 211 | 20250314 | 165300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 212 | 20250314 | 165200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 6662 |
| 213 | 20250314 | 165100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 214 | 20250314 | 165000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 215 | 20250314 | 164900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 216 | 20250314 | 164800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 217 | 20250314 | 164700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 218 | 20250314 | 164600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 219 | 20250314 | 164500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 220 | 20250314 | 164400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 221 | 20250314 | 164300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 222 | 20250314 | 164200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 223 | 20250314 | 164100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 224 | 20250314 | 164000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 225 | 20250314 | 163900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 226 | 20250314 | 163800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 227 | 20250314 | 163700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 228 | 20250314 | 163600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 229 | 20250314 | 163500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 230 | 20250314 | 163400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 231 | 20250314 | 163300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 232 | 20250314 | 163200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 233 | 20250314 | 163100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 234 | 20250314 | 163000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 235 | 20250314 | 162900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 236 | 20250314 | 162800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 237 | 20250314 | 162700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 238 | 20250314 | 162600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 239 | 20250314 | 162500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 240 | 20250314 | 162400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 241 | 20250314 | 162300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 242 | 20250314 | 162200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 6662 |
| 243 | 20250314 | 162100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 244 | 20250314 | 162000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 245 | 20250314 | 161900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 246 | 20250314 | 161800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 247 | 20250314 | 161700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 248 | 20250314 | 161600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 249 | 20250314 | 161500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 250 | 20250314 | 161400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 251 | 20250314 | 161300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 252 | 20250314 | 161200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 253 | 20250314 | 161100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 254 | 20250314 | 161000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 255 | 20250314 | 160900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 256 | 20250314 | 160800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 257 | 20250314 | 160700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 258 | 20250314 | 160600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 259 | 20250314 | 160500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 260 | 20250314 | 160400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 261 | 20250314 | 160300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 262 | 20250314 | 160200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 263 | 20250314 | 160100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 264 | 20250314 | 160000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 265 | 20250314 | 155900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 266 | 20250314 | 155800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 267 | 20250314 | 155700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 268 | 20250314 | 155600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 269 | 20250314 | 155500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 270 | 20250314 | 155400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 271 | 20250314 | 155300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 272 | 20250314 | 155200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 6662 |
| 273 | 20250314 | 155100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 274 | 20250314 | 155000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 275 | 20250314 | 154900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 276 | 20250314 | 154800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 277 | 20250314 | 154700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 278 | 20250314 | 154600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 279 | 20250314 | 154500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 280 | 20250314 | 154400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 281 | 20250314 | 154300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 282 | 20250314 | 154200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 283 | 20250314 | 154100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 284 | 20250314 | 154000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 285 | 20250314 | 153900 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 286 | 20250314 | 153800 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 287 | 20250314 | 153700 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 288 | 20250314 | 153600 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 289 | 20250314 | 153500 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 290 | 20250314 | 153400 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 291 | 20250314 | 153300 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 292 | 20250314 | 153200 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 293 | 20250314 | 153100 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 0 |
| 294 | 20250314 | 153000 | 5003595700 | 70100 | 70100 | 70100 | 70100 | 6662 |
| 295 | 20250314 | 152900 | 4536589500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 296 | 20250314 | 152800 | 4536589500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 297 | 20250314 | 152700 | 4536589500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 298 | 20250314 | 152600 | 4536589500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 299 | 20250314 | 152500 | 4536589500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 300 | 20250314 | 152400 | 4536589500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 301 | 20250314 | 152300 | 4536589500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 302 | 20250314 | 152200 | 4536589500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 303 | 20250314 | 152100 | 4536589500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 304 | 20250314 | 152000 | 4536589500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 305 | 20250314 | 151900 | 4536589500 | 69300 | 69400 | 69500 | 69300 | 584 |
| 306 | 20250314 | 151800 | 4496088100 | 69300 | 69100 | 69400 | 69000 | 256 |
| 307 | 20250314 | 151700 | 4478383000 | 69000 | 69000 | 69100 | 69000 | 141 |
| 308 | 20250314 | 151600 | 4468652100 | 69000 | 69000 | 69100 | 68900 | 360 |
| 309 | 20250314 | 151500 | 4443826350 | 68900 | 68900 | 69100 | 68900 | 472 |
| 310 | 20250314 | 151400 | 4411275850 | 68900 | 68800 | 69100 | 68800 | 423 |
| 311 | 20250314 | 151300 | 4382138150 | 68900 | 69000 | 69100 | 68800 | 635 |
| 312 | 20250314 | 151200 | 4338396250 | 69000 | 69200 | 69200 | 69000 | 352 |
| 313 | 20250314 | 151100 | 4314107150 | 69100 | 69100 | 69300 | 69000 | 363 |
| 314 | 20250314 | 151000 | 4289021350 | 69200 | 69000 | 69200 | 68900 | 430 |
| 315 | 20250314 | 150900 | 4259313450 | 69100 | 69100 | 69100 | 68900 | 496 |
| 316 | 20250314 | 150800 | 4225071250 | 69100 | 69200 | 69200 | 69000 | 383 |
| 317 | 20250314 | 150700 | 4198624650 | 69300 | 69300 | 69300 | 68900 | 386 |
| 318 | 20250314 | 150600 | 4171985550 | 69300 | 69000 | 69300 | 69000 | 339 |
| 319 | 20250314 | 150500 | 4148578100 | 69000 | 69100 | 69300 | 69000 | 342 |
| 320 | 20250314 | 150400 | 4124950900 | 69100 | 69200 | 69200 | 69100 | 274 |
| 321 | 20250314 | 150300 | 4106004500 | 69100 | 69200 | 69200 | 69100 | 345 |
| 322 | 20250314 | 150200 | 4082152100 | 69100 | 69200 | 69500 | 69100 | 345 |
| 323 | 20250314 | 150100 | 4058297800 | 69100 | 69200 | 69400 | 69100 | 421 |
| 324 | 20250314 | 150000 | 4029151200 | 69200 | 69300 | 69500 | 69200 | 421 |
| 325 | 20250314 | 145900 | 3999970200 | 69200 | 69200 | 69400 | 69100 | 332 |
| 326 | 20250314 | 145800 | 3977002100 | 69100 | 69200 | 69500 | 69100 | 370 |
| 327 | 20250314 | 145700 | 3951411100 | 69200 | 69200 | 69300 | 69100 | 353 |
| 328 | 20250314 | 145600 | 3926989800 | 69600 | 69500 | 69600 | 69300 | 418 |
| 329 | 20250314 | 145500 | 3897978300 | 69600 | 69800 | 69800 | 69600 | 49 |
| 330 | 20250314 | 145400 | 3894566200 | 69800 | 69900 | 69900 | 69800 | 21 |
| 331 | 20250314 | 145300 | 3893100300 | 69800 | 69800 | 69900 | 69800 | 17 |
| 332 | 20250314 | 145200 | 3891913600 | 69800 | 69800 | 69900 | 69800 | 50 |
| 333 | 20250314 | 145100 | 3888421500 | 69800 | 69600 | 69800 | 69400 | 28 |
| 334 | 20250314 | 145000 | 3886474600 | 69600 | 69700 | 69700 | 69600 | 97 |
| 335 | 20250314 | 144900 | 3879717500 | 69700 | 69800 | 69800 | 69700 | 37 |
| 336 | 20250314 | 144800 | 3877135000 | 69700 | 69700 | 69700 | 69700 | 46 |
| 337 | 20250314 | 144700 | 3873928800 | 69700 | 69700 | 69700 | 69700 | 19 |
| 338 | 20250314 | 144600 | 3872604500 | 69700 | 69700 | 69700 | 69700 | 26 |
| 339 | 20250314 | 144500 | 3870792300 | 69700 | 69600 | 69700 | 69600 | 151 |
| 340 | 20250314 | 144400 | 3860280500 | 69400 | 69600 | 69600 | 69400 | 242 |
| 341 | 20250314 | 144300 | 3843470300 | 69600 | 69600 | 69600 | 69600 | 13 |
| 342 | 20250314 | 144200 | 3842565500 | 69600 | 69600 | 69700 | 69600 | 46 |
| 343 | 20250314 | 144100 | 3839363200 | 69600 | 69600 | 69600 | 69600 | 63 |
| 344 | 20250314 | 144000 | 3834978400 | 69600 | 69700 | 69700 | 69600 | 4 |
| 345 | 20250314 | 143900 | 3834699800 | 69700 | 69700 | 69700 | 69700 | 28 |
| 346 | 20250314 | 143800 | 3832748200 | 69700 | 69700 | 69700 | 69700 | 19 |
| 347 | 20250314 | 143700 | 3831423900 | 69600 | 69700 | 69700 | 69600 | 225 |
| 348 | 20250314 | 143600 | 3815750900 | 69700 | 69800 | 69800 | 69700 | 7 |
| 349 | 20250314 | 143500 | 3815262800 | 69800 | 69800 | 69800 | 69800 | 14 |
| 350 | 20250314 | 143400 | 3814285600 | 69700 | 69700 | 69700 | 69700 | 53 |
| 351 | 20250314 | 143300 | 3810591500 | 69700 | 69700 | 69700 | 69700 | 99 |
| 352 | 20250314 | 143200 | 3803691200 | 69800 | 69800 | 69800 | 69800 | 36 |
| 353 | 20250314 | 143100 | 3801178400 | 69800 | 69800 | 69900 | 69800 | 69 |
| 354 | 20250314 | 143000 | 3796361900 | 69800 | 69800 | 69800 | 69800 | 62 |
| 355 | 20250314 | 142900 | 3792034300 | 69800 | 69900 | 69900 | 69800 | 24 |
| 356 | 20250314 | 142800 | 3790356850 | 69900 | 69900 | 69900 | 69900 | 6 |
| 357 | 20250314 | 142700 | 3789937450 | 69900 | 70000 | 70000 | 69900 | 45 |
| 358 | 20250314 | 142600 | 3786791450 | 70000 | 70000 | 70000 | 70000 | 82 |
| 359 | 20250314 | 142500 | 3781051450 | 70000 | 70000 | 70000 | 70000 | 14 |
| 360 | 20250314 | 142400 | 3780071450 | 70000 | 70000 | 70000 | 70000 | 0 |
| 361 | 20250314 | 142300 | 3780071450 | 70000 | 70000 | 70000 | 70000 | 61 |
| 362 | 20250314 | 142200 | 3775801450 | 70000 | 70000 | 70000 | 70000 | 121 |
| 363 | 20250314 | 142100 | 3767331450 | 70000 | 70000 | 70000 | 70000 | 3 |
| 364 | 20250314 | 142000 | 3767121450 | 70000 | 70100 | 70100 | 70000 | 60 |
| 365 | 20250314 | 141900 | 3762920950 | 70000 | 70000 | 70000 | 70000 | 0 |
| 366 | 20250314 | 141800 | 3762920950 | 70000 | 70000 | 70000 | 70000 | 4 |
| 367 | 20250314 | 141700 | 3762640950 | 70000 | 70000 | 70000 | 70000 | 100 |
| 368 | 20250314 | 141600 | 3755640950 | 70100 | 70200 | 70200 | 70100 | 44 |
| 369 | 20250314 | 141500 | 3752552250 | 70100 | 70300 | 70300 | 70100 | 22 |
| 370 | 20250314 | 141400 | 3751009450 | 70100 | 70100 | 70100 | 70100 | 5 |
| 371 | 20250314 | 141300 | 3750658950 | 70100 | 70100 | 70100 | 70100 | 45 |
| 372 | 20250314 | 141200 | 3747504450 | 70000 | 70000 | 70000 | 70000 | 5 |
| 373 | 20250314 | 141100 | 3747154450 | 70000 | 70000 | 70000 | 70000 | 1 |
| 374 | 20250314 | 141000 | 3747084450 | 70000 | 70000 | 70000 | 70000 | 45 |
| 375 | 20250314 | 140900 | 3743934450 | 70200 | 70200 | 70200 | 70200 | 11 |
| 376 | 20250314 | 140800 | 3743162250 | 70200 | 70200 | 70200 | 70200 | 124 |
| 377 | 20250314 | 140700 | 3734457450 | 70200 | 70200 | 70200 | 70200 | 17 |
| 378 | 20250314 | 140600 | 3733264050 | 70300 | 70300 | 70400 | 70300 | 51 |
| 379 | 20250314 | 140500 | 3729678250 | 70300 | 70300 | 70300 | 70300 | 61 |
| 380 | 20250314 | 140400 | 3725389950 | 70300 | 70300 | 70300 | 70300 | 17 |
| 381 | 20250314 | 140300 | 3724194850 | 70300 | 70300 | 70300 | 70300 | 58 |
| 382 | 20250314 | 140200 | 3720117450 | 70300 | 70300 | 70300 | 70300 | 48 |
| 383 | 20250314 | 140100 | 3716743050 | 70400 | 70200 | 70400 | 70200 | 120 |
| 384 | 20250314 | 140000 | 3708307150 | 70300 | 70200 | 70300 | 70200 | 67 |
| 385 | 20250314 | 135900 | 3703600750 | 70200 | 70200 | 70250 | 70100 | 41 |
| 386 | 20250314 | 135800 | 3700725200 | 70250 | 70300 | 70300 | 70200 | 22 |
| 387 | 20250314 | 135700 | 3699178900 | 70300 | 70200 | 70300 | 70000 | 38 |
| 388 | 20250314 | 135600 | 3696510300 | 70200 | 70300 | 70400 | 70200 | 58 |
| 389 | 20250314 | 135500 | 3692434700 | 70400 | 70400 | 70400 | 70400 | 29 |
| 390 | 20250314 | 135400 | 3690393100 | 70200 | 70300 | 70400 | 70200 | 9 |
| 391 | 20250314 | 135300 | 3689760400 | 70300 | 70200 | 70300 | 70100 | 50 |
| 392 | 20250314 | 135200 | 3686251400 | 70300 | 70300 | 70400 | 70300 | 111 |
| 393 | 20250314 | 135100 | 3678448000 | 70400 | 70300 | 70400 | 70300 | 8 |
| 394 | 20250314 | 135000 | 3677885500 | 70400 | 70300 | 70400 | 70300 | 20 |
| 395 | 20250314 | 134900 | 3676477600 | 70300 | 70400 | 70400 | 70300 | 1058 |
| 396 | 20250314 | 134800 | 3602001600 | 70500 | 70400 | 70500 | 70400 | 29 |
| 397 | 20250314 | 134700 | 3599957700 | 70400 | 70500 | 70500 | 70400 | 34 |
| 398 | 20250314 | 134600 | 3597563300 | 70500 | 70400 | 70500 | 70400 | 59 |
| 399 | 20250314 | 134500 | 3593408200 | 70400 | 70500 | 70500 | 70400 | 10 |
| 400 | 20250314 | 134400 | 3592703900 | 70500 | 70400 | 70500 | 70400 | 27 |
| 401 | 20250314 | 134300 | 3590800600 | 70400 | 70400 | 70400 | 70400 | 132 |
| 402 | 20250314 | 134200 | 3581507800 | 70400 | 70400 | 70500 | 70400 | 208 |
| 403 | 20250314 | 134100 | 3566863200 | 70400 | 70400 | 70400 | 70400 | 1 |
| 404 | 20250314 | 134000 | 3566792800 | 70500 | 70400 | 70500 | 70400 | 29 |
| 405 | 20250314 | 133900 | 3564749550 | 70400 | 70400 | 70400 | 70400 | 70 |
| 406 | 20250314 | 133800 | 3559821550 | 70500 | 70400 | 70500 | 70400 | 27 |
| 407 | 20250314 | 133700 | 3557918650 | 70400 | 70450 | 70500 | 70400 | 48 |
| 408 | 20250314 | 133600 | 3554537450 | 70500 | 70500 | 70500 | 70400 | 31 |
| 409 | 20250314 | 133500 | 3552352050 | 70500 | 70450 | 70500 | 70400 | 62 |
| 410 | 20250314 | 133400 | 3547984100 | 70450 | 70450 | 70500 | 70450 | 35 |
| 411 | 20250314 | 133300 | 3545517450 | 70450 | 70500 | 70500 | 70450 | 25 |
| 412 | 20250314 | 133200 | 3543755050 | 70500 | 70400 | 70500 | 70400 | 84 |
| 413 | 20250314 | 133100 | 3537837950 | 70500 | 70500 | 70500 | 70500 | 12 |
| 414 | 20250314 | 133000 | 3536991950 | 70500 | 70600 | 70600 | 70400 | 76 |
| 415 | 20250314 | 132900 | 3531637150 | 70500 | 70500 | 70500 | 70400 | 158 |
| 416 | 20250314 | 132800 | 3520510650 | 70400 | 70400 | 70400 | 70400 | 44 |
| 417 | 20250314 | 132700 | 3517413050 | 70500 | 70500 | 70600 | 70500 | 147 |
| 418 | 20250314 | 132600 | 3507047950 | 70500 | 70600 | 70600 | 70500 | 84 |
| 419 | 20250314 | 132500 | 3501118350 | 70500 | 70600 | 70600 | 70500 | 70 |
| 420 | 20250314 | 132400 | 3496180950 | 70600 | 70400 | 70600 | 70400 | 124 |
| 421 | 20250314 | 132300 | 3487440000 | 70450 | 70600 | 70600 | 70400 | 105 |
| 422 | 20250314 | 132200 | 3480037450 | 70500 | 70500 | 70700 | 70500 | 2032 |
| 423 | 20250314 | 132100 | 3336640250 | 70400 | 70500 | 70500 | 70400 | 230 |
| 424 | 20250314 | 132000 | 3320435550 | 70500 | 70400 | 70500 | 70400 | 42 |
| 425 | 20250314 | 131900 | 3317478650 | 70500 | 70450 | 70500 | 70450 | 19 |
| 426 | 20250314 | 131800 | 3316139200 | 70400 | 70500 | 70500 | 70400 | 125 |
| 427 | 20250314 | 131700 | 3307331800 | 70400 | 70400 | 70500 | 70400 | 23 |
| 428 | 20250314 | 131600 | 3305712100 | 70400 | 70300 | 70400 | 70300 | 58 |
| 429 | 20250314 | 131500 | 3301629600 | 70300 | 70350 | 70400 | 70300 | 130 |
| 430 | 20250314 | 131400 | 3292487850 | 70400 | 70400 | 70400 | 70350 | 611 |
| 431 | 20250314 | 131300 | 3249473750 | 70400 | 70300 | 70400 | 70300 | 77 |
| 432 | 20250314 | 131200 | 3244058350 | 70400 | 70400 | 70400 | 70400 | 4 |
| 433 | 20250314 | 131100 | 3243776750 | 70300 | 70100 | 70300 | 70100 | 804 |
| 434 | 20250314 | 131000 | 3187320950 | 70100 | 70100 | 70100 | 70100 | 6 |
| 435 | 20250314 | 130900 | 3186900350 | 70100 | 70100 | 70100 | 70100 | 238 |
| 436 | 20250314 | 130800 | 3170216550 | 70100 | 70000 | 70100 | 70000 | 180 |
| 437 | 20250314 | 130700 | 3157615750 | 70000 | 70100 | 70100 | 70000 | 45 |
| 438 | 20250314 | 130600 | 3154463850 | 70100 | 70000 | 70100 | 70000 | 4 |
| 439 | 20250314 | 130500 | 3154183750 | 70100 | 70000 | 70100 | 70000 | 62 |
| 440 | 20250314 | 130400 | 3149841750 | 70000 | 70000 | 70000 | 70000 | 44 |
| 441 | 20250314 | 130300 | 3146761750 | 70100 | 70100 | 70100 | 70100 | 19 |
| 442 | 20250314 | 130200 | 3145429850 | 70100 | 70100 | 70100 | 70100 | 25 |
| 443 | 20250314 | 130100 | 3143677350 | 70000 | 70000 | 70000 | 70000 | 47 |
| 444 | 20250314 | 130000 | 3140387350 | 70100 | 70100 | 70100 | 70100 | 17 |
| 445 | 20250314 | 125900 | 3139195650 | 70100 | 70100 | 70100 | 70100 | 1 |
| 446 | 20250314 | 125800 | 3139125550 | 70100 | 70200 | 70200 | 70100 | 97 |
| 447 | 20250314 | 125700 | 3132323950 | 70100 | 70100 | 70200 | 70100 | 90 |
| 448 | 20250314 | 125600 | 3126014850 | 70100 | 70200 | 70200 | 70100 | 51 |
| 449 | 20250314 | 125500 | 3122437750 | 70150 | 70150 | 70150 | 70150 | 2 |
| 450 | 20250314 | 125400 | 3122297450 | 70100 | 70200 | 70200 | 70100 | 115 |
| 451 | 20250314 | 125300 | 3114232050 | 70200 | 70100 | 70200 | 70100 | 45 |
| 452 | 20250314 | 125200 | 3111074550 | 70200 | 70100 | 70200 | 70100 | 40 |
| 453 | 20250314 | 125100 | 3108266750 | 70100 | 70100 | 70100 | 70100 | 51 |
| 454 | 20250314 | 125000 | 3104691650 | 70200 | 70200 | 70200 | 70200 | 25 |
| 455 | 20250314 | 124900 | 3102936650 | 70100 | 70200 | 70200 | 70100 | 849 |
| 456 | 20250314 | 124800 | 3043343250 | 70300 | 70200 | 70300 | 70200 | 26 |
| 457 | 20250314 | 124700 | 3041516250 | 70200 | 70200 | 70200 | 70200 | 57 |
| 458 | 20250314 | 124600 | 3037514850 | 70200 | 70250 | 70300 | 70200 | 79 |
| 459 | 20250314 | 124500 | 3031966450 | 70300 | 70300 | 70300 | 70300 | 10 |
| 460 | 20250314 | 124400 | 3031263450 | 70300 | 70200 | 70300 | 70200 | 247 |
| 461 | 20250314 | 124300 | 3013922150 | 70200 | 70200 | 70200 | 70200 | 33 |
| 462 | 20250314 | 124200 | 3011605550 | 70200 | 70200 | 70200 | 70200 | 5 |
| 463 | 20250314 | 124100 | 3011254550 | 70200 | 70200 | 70200 | 70200 | 50 |
| 464 | 20250314 | 124000 | 3007744550 | 70200 | 70200 | 70200 | 70200 | 73 |
| 465 | 20250314 | 123900 | 3002619950 | 70200 | 70200 | 70200 | 70200 | 7 |
| 466 | 20250314 | 123800 | 3002128550 | 70200 | 70200 | 70200 | 70200 | 34 |
| 467 | 20250314 | 123700 | 2999741750 | 70100 | 70200 | 70200 | 70100 | 63 |
| 468 | 20250314 | 123600 | 2995323550 | 70200 | 70200 | 70200 | 70200 | 62 |
| 469 | 20250314 | 123500 | 2990971150 | 70200 | 70100 | 70200 | 70100 | 149 |
| 470 | 20250314 | 123400 | 2980523350 | 70100 | 70000 | 70100 | 70000 | 64 |
| 471 | 20250314 | 123300 | 2976040950 | 70000 | 70100 | 70100 | 70000 | 67 |
| 472 | 20250314 | 123200 | 2971348750 | 70100 | 70100 | 70100 | 70000 | 15 |
| 473 | 20250314 | 123100 | 2970297350 | 70100 | 70100 | 70100 | 70100 | 21 |
| 474 | 20250314 | 123000 | 2968825250 | 70100 | 70000 | 70100 | 70000 | 52 |
| 475 | 20250314 | 122900 | 2965184450 | 70000 | 70000 | 70000 | 70000 | 34 |
| 476 | 20250314 | 122800 | 2962804450 | 69900 | 69900 | 69900 | 69900 | 0 |
| 477 | 20250314 | 122700 | 2962804450 | 69900 | 69900 | 69900 | 69800 | 55 |
| 478 | 20250314 | 122600 | 2958964050 | 69900 | 69900 | 69900 | 69900 | 0 |
| 479 | 20250314 | 122500 | 2958964050 | 69900 | 69900 | 69900 | 69900 | 10 |
| 480 | 20250314 | 122400 | 2958265050 | 69800 | 69800 | 69800 | 69800 | 17 |
| 481 | 20250314 | 122300 | 2957078450 | 69800 | 69800 | 69800 | 69800 | 44 |
| 482 | 20250314 | 122200 | 2954007250 | 69800 | 69900 | 69900 | 69800 | 41 |
| 483 | 20250314 | 122100 | 2951143150 | 69800 | 69800 | 69800 | 69800 | 1 |
| 484 | 20250314 | 122000 | 2951073350 | 69600 | 69600 | 69600 | 69600 | 45 |
| 485 | 20250314 | 121900 | 2947941350 | 69600 | 69950 | 69950 | 69600 | 165 |
| 486 | 20250314 | 121800 | 2936434950 | 70000 | 70000 | 70000 | 70000 | 0 |
| 487 | 20250314 | 121700 | 2936434950 | 70000 | 70000 | 70000 | 70000 | 24 |
| 488 | 20250314 | 121600 | 2934754950 | 69700 | 70000 | 70000 | 69700 | 357 |
| 489 | 20250314 | 121500 | 2909778450 | 70100 | 69900 | 70100 | 69900 | 194 |
| 490 | 20250314 | 121400 | 2896197150 | 69800 | 69800 | 69800 | 69800 | 40 |
| 491 | 20250314 | 121300 | 2893405150 | 69800 | 69700 | 69800 | 69700 | 65 |
| 492 | 20250314 | 121200 | 2888872750 | 69600 | 69600 | 69600 | 69600 | 0 |
| 493 | 20250314 | 121100 | 2888872750 | 69600 | 69600 | 69600 | 69600 | 20 |
| 494 | 20250314 | 121000 | 2887480750 | 69650 | 69800 | 69800 | 69650 | 72 |
| 495 | 20250314 | 120900 | 2882465000 | 69900 | 69950 | 69950 | 69900 | 45 |
| 496 | 20250314 | 120800 | 2879318450 | 70000 | 70000 | 70000 | 70000 | 0 |
| 497 | 20250314 | 120700 | 2879318450 | 70000 | 70000 | 70000 | 69800 | 4 |
| 498 | 20250314 | 120600 | 2879038650 | 70000 | 69800 | 70000 | 69600 | 285 |
| 499 | 20250314 | 120500 | 2859120550 | 69600 | 69600 | 69600 | 69600 | 59 |
| 500 | 20250314 | 120400 | 2855014150 | 69700 | 69700 | 69800 | 69600 | 146 |
| 501 | 20250314 | 120300 | 2844844550 | 69700 | 69700 | 69700 | 69700 | 37 |
| 502 | 20250314 | 120200 | 2842265650 | 69800 | 70000 | 70000 | 69800 | 30 |
| 503 | 20250314 | 120100 | 2840167950 | 69900 | 69900 | 69900 | 69900 | 14 |
| 504 | 20250314 | 120000 | 2839189350 | 69900 | 69900 | 69900 | 69900 | 0 |
| 505 | 20250314 | 115900 | 2839189350 | 69900 | 70100 | 70100 | 69900 | 312 |
| 506 | 20250314 | 115800 | 2817324750 | 70100 | 70200 | 70200 | 70100 | 19 |
| 507 | 20250314 | 115700 | 2815991250 | 70100 | 70100 | 70100 | 70100 | 1 |
| 508 | 20250314 | 115600 | 2815921150 | 70200 | 70100 | 70200 | 70100 | 78 |
| 509 | 20250314 | 115500 | 2810449950 | 70100 | 70000 | 70100 | 70000 | 38 |
| 510 | 20250314 | 115400 | 2807786550 | 70100 | 70100 | 70100 | 70100 | 32 |
| 511 | 20250314 | 115300 | 2805543350 | 70100 | 70100 | 70100 | 70000 | 167 |
| 512 | 20250314 | 115200 | 2793839050 | 70100 | 70100 | 70100 | 70100 | 302 |
| 513 | 20250314 | 115100 | 2772668850 | 70000 | 70000 | 70000 | 70000 | 140 |
| 514 | 20250314 | 115000 | 2762868850 | 70000 | 69900 | 70000 | 69900 | 157 |
| 515 | 20250314 | 114900 | 2751882950 | 69800 | 69800 | 69800 | 69800 | 44 |
| 516 | 20250314 | 114800 | 2748811750 | 70000 | 69900 | 70000 | 69900 | 158 |
| 517 | 20250314 | 114700 | 2737761750 | 69900 | 69900 | 69900 | 69900 | 5 |
| 518 | 20250314 | 114600 | 2737412250 | 70000 | 70000 | 70000 | 70000 | 108 |
| 519 | 20250314 | 114500 | 2729852250 | 70100 | 70100 | 70100 | 70100 | 29 |
| 520 | 20250314 | 114400 | 2727819350 | 70100 | 70100 | 70200 | 70100 | 392 |
| 521 | 20250314 | 114300 | 2700337450 | 70100 | 70100 | 70100 | 70100 | 19 |
| 522 | 20250314 | 114200 | 2699005550 | 70100 | 70200 | 70200 | 70100 | 61 |
| 523 | 20250314 | 114100 | 2694727900 | 70200 | 70200 | 70200 | 70200 | 17 |
| 524 | 20250314 | 114000 | 2693534500 | 70100 | 70100 | 70100 | 70000 | 431 |
| 525 | 20250314 | 113900 | 2663323400 | 70100 | 70100 | 70100 | 70100 | 1 |
| 526 | 20250314 | 113800 | 2663253300 | 70100 | 70100 | 70200 | 70100 | 148 |
| 527 | 20250314 | 113700 | 2652876500 | 70100 | 70100 | 70100 | 70100 | 10 |
| 528 | 20250314 | 113600 | 2652175500 | 70100 | 70100 | 70100 | 70100 | 43 |
| 529 | 20250314 | 113500 | 2649161200 | 70000 | 69900 | 70000 | 69900 | 404 |
| 530 | 20250314 | 113400 | 2620901200 | 69900 | 70000 | 70000 | 69900 | 102 |
| 531 | 20250314 | 113300 | 2613761300 | 70000 | 69900 | 70000 | 69900 | 33 |
| 532 | 20250314 | 113200 | 2611451400 | 69900 | 69900 | 70000 | 69900 | 129 |
| 533 | 20250314 | 113100 | 2602433900 | 69900 | 70000 | 70000 | 69900 | 41 |
| 534 | 20250314 | 113000 | 2599565000 | 69900 | 69900 | 69900 | 69800 | 113 |
| 535 | 20250314 | 112900 | 2591667400 | 69900 | 69900 | 69900 | 69900 | 28 |
| 536 | 20250314 | 112800 | 2589710200 | 69800 | 69900 | 69900 | 69800 | 47 |
| 537 | 20250314 | 112700 | 2586429500 | 69900 | 69900 | 69900 | 69900 | 65 |
| 538 | 20250314 | 112600 | 2581886000 | 69800 | 69900 | 69900 | 69800 | 13 |
| 539 | 20250314 | 112500 | 2580977600 | 69900 | 69700 | 69900 | 69700 | 79 |
| 540 | 20250314 | 112400 | 2575466900 | 69800 | 69800 | 69800 | 69800 | 29 |
| 541 | 20250314 | 112300 | 2573442700 | 69800 | 69800 | 69800 | 69800 | 65 |
| 542 | 20250314 | 112200 | 2568905700 | 69800 | 69600 | 69900 | 69600 | 469 |
| 543 | 20250314 | 112100 | 2536189000 | 69600 | 69700 | 69700 | 69600 | 81 |
| 544 | 20250314 | 112000 | 2530547700 | 69700 | 69700 | 69700 | 69700 | 4 |
| 545 | 20250314 | 111900 | 2530268900 | 69700 | 69600 | 69700 | 69600 | 137 |
| 546 | 20250314 | 111800 | 2520732000 | 69600 | 69600 | 69600 | 69600 | 157 |
| 547 | 20250314 | 111700 | 2509804800 | 69700 | 69700 | 69700 | 69700 | 120 |
| 548 | 20250314 | 111600 | 2501440800 | 69600 | 69600 | 69600 | 69600 | 310 |
| 549 | 20250314 | 111500 | 2479864800 | 69600 | 69600 | 69700 | 69600 | 54 |
| 550 | 20250314 | 111400 | 2476104500 | 69600 | 69700 | 69700 | 69600 | 45 |
| 551 | 20250314 | 111300 | 2472972400 | 69700 | 69600 | 69700 | 69600 | 48 |
| 552 | 20250314 | 111200 | 2469629000 | 69700 | 69700 | 69700 | 69600 | 169 |
| 553 | 20250314 | 111100 | 2457864000 | 69700 | 69650 | 69700 | 69600 | 170 |
| 554 | 20250314 | 111000 | 2446029850 | 69700 | 69600 | 69700 | 69600 | 36 |
| 555 | 20250314 | 110900 | 2443524150 | 69500 | 69400 | 69500 | 69400 | 641 |
| 556 | 20250314 | 110800 | 2398992750 | 69400 | 69400 | 69400 | 69400 | 81 |
| 557 | 20250314 | 110700 | 2393371350 | 69500 | 69400 | 69500 | 69400 | 362 |
| 558 | 20250314 | 110600 | 2368247050 | 69400 | 69500 | 69500 | 69400 | 40 |
| 559 | 20250314 | 110500 | 2365467250 | 69400 | 69400 | 69400 | 69400 | 93 |
| 560 | 20250314 | 110400 | 2359013050 | 69400 | 69400 | 69400 | 69300 | 476 |
| 561 | 20250314 | 110300 | 2325992250 | 69300 | 69300 | 69300 | 69300 | 16 |
| 562 | 20250314 | 110200 | 2324883450 | 69400 | 69400 | 69400 | 69400 | 31 |
| 563 | 20250314 | 110100 | 2322732050 | 69300 | 69300 | 69300 | 69300 | 85 |
| 564 | 20250314 | 110000 | 2316841550 | 69400 | 69400 | 69400 | 69400 | 29 |
| 565 | 20250314 | 105900 | 2314828950 | 69300 | 69200 | 69300 | 69200 | 116 |
| 566 | 20250314 | 105800 | 2306798150 | 69200 | 69100 | 69200 | 69100 | 31 |
| 567 | 20250314 | 105700 | 2304653750 | 69100 | 69200 | 69200 | 69100 | 47 |
| 568 | 20250314 | 105600 | 2301402350 | 69200 | 69200 | 69200 | 69200 | 26 |
| 569 | 20250314 | 105500 | 2299603150 | 69300 | 69300 | 69300 | 69300 | 18 |
| 570 | 20250314 | 105400 | 2298355750 | 69300 | 69200 | 69300 | 69200 | 52 |
| 571 | 20250314 | 105300 | 2294757150 | 69300 | 69450 | 69500 | 69300 | 476 |
| 572 | 20250314 | 105200 | 2261735300 | 69450 | 69450 | 69500 | 69450 | 44 |
| 573 | 20250314 | 105100 | 2258678250 | 69400 | 69400 | 69400 | 69300 | 37 |
| 574 | 20250314 | 105000 | 2256112350 | 69400 | 69400 | 69400 | 69300 | 78 |
| 575 | 20250314 | 104900 | 2250702950 | 69400 | 69500 | 69500 | 69400 | 84 |
| 576 | 20250314 | 104800 | 2244873050 | 69500 | 69500 | 69500 | 69400 | 36 |
| 577 | 20250314 | 104700 | 2242372550 | 69500 | 69500 | 69600 | 69300 | 269 |
| 578 | 20250314 | 104600 | 2223692250 | 69400 | 69200 | 69400 | 69200 | 422 |
| 579 | 20250314 | 104500 | 2194430450 | 69200 | 69100 | 69200 | 69100 | 19 |
| 580 | 20250314 | 104400 | 2193115950 | 69100 | 69100 | 69100 | 69100 | 308 |
| 581 | 20250314 | 104300 | 2171833150 | 69100 | 69100 | 69200 | 69100 | 167 |
| 582 | 20250314 | 104200 | 2160292150 | 69000 | 68950 | 69000 | 68950 | 54 |
| 583 | 20250314 | 104100 | 2156568600 | 68900 | 69000 | 69000 | 68900 | 6 |
| 584 | 20250314 | 104000 | 2156155100 | 68900 | 68900 | 69000 | 68800 | 47 |
| 585 | 20250314 | 103900 | 2152917500 | 68900 | 68800 | 69000 | 68800 | 213 |
| 586 | 20250314 | 103800 | 2138242600 | 68700 | 68500 | 68700 | 68500 | 140 |
| 587 | 20250314 | 103700 | 2128630700 | 68500 | 68400 | 68700 | 68200 | 509 |
| 588 | 20250314 | 103600 | 2093804000 | 68300 | 68400 | 68400 | 68300 | 151 |
| 589 | 20250314 | 103500 | 2083489100 | 68400 | 68400 | 68400 | 68400 | 27 |
| 590 | 20250314 | 103400 | 2081642300 | 68400 | 68400 | 68500 | 68400 | 112 |
| 591 | 20250314 | 103300 | 2073981400 | 68400 | 68500 | 68600 | 68400 | 105 |
| 592 | 20250314 | 103200 | 2066786500 | 68500 | 68500 | 68600 | 68500 | 156 |
| 593 | 20250314 | 103100 | 2056090300 | 68600 | 68500 | 68600 | 68500 | 34 |
| 594 | 20250314 | 103000 | 2053760200 | 68400 | 68500 | 68500 | 68300 | 265 |
| 595 | 20250314 | 102900 | 2035621400 | 68500 | 68500 | 68600 | 68500 | 78 |
| 596 | 20250314 | 102800 | 2030276900 | 68500 | 68300 | 68500 | 68300 | 87 |
| 597 | 20250314 | 102700 | 2024323700 | 68400 | 68400 | 68500 | 68400 | 312 |
| 598 | 20250314 | 102600 | 2002977400 | 68600 | 68500 | 68600 | 68500 | 205 |
| 599 | 20250314 | 102500 | 1988930600 | 68500 | 68400 | 68600 | 68000 | 2059 |
| 600 | 20250314 | 102400 | 1848698300 | 68400 | 68700 | 68700 | 68400 | 673 |
| 601 | 20250314 | 102300 | 1802543600 | 68700 | 68600 | 68700 | 68600 | 198 |
| 602 | 20250314 | 102200 | 1788947000 | 68700 | 68700 | 68800 | 68600 | 144 |
| 603 | 20250314 | 102100 | 1779058100 | 68700 | 68600 | 68800 | 68600 | 247 |
| 604 | 20250314 | 102000 | 1762091000 | 68600 | 68600 | 68700 | 68500 | 627 |
| 605 | 20250314 | 101900 | 1719116900 | 68700 | 68600 | 68800 | 68600 | 156 |
| 606 | 20250314 | 101800 | 1708404200 | 68800 | 68700 | 68800 | 68600 | 253 |
| 607 | 20250314 | 101700 | 1691026900 | 68700 | 68900 | 68900 | 68700 | 346 |
| 608 | 20250314 | 101600 | 1667234900 | 68900 | 69000 | 69000 | 68900 | 160 |
| 609 | 20250314 | 101500 | 1656202600 | 69100 | 69100 | 69100 | 69100 | 41 |
| 610 | 20250314 | 101400 | 1653369500 | 69000 | 69100 | 69100 | 69000 | 133 |
| 611 | 20250314 | 101300 | 1644183600 | 69200 | 69200 | 69200 | 69200 | 4 |
| 612 | 20250314 | 101200 | 1643906800 | 69000 | 69200 | 69200 | 69000 | 149 |
| 613 | 20250314 | 101100 | 1633610400 | 69100 | 69000 | 69200 | 69000 | 299 |
| 614 | 20250314 | 101000 | 1612974000 | 69000 | 69300 | 69300 | 69000 | 254 |
| 615 | 20250314 | 100900 | 1595422100 | 69100 | 69200 | 69500 | 69100 | 218 |
| 616 | 20250314 | 100800 | 1580327000 | 69200 | 69400 | 69500 | 69200 | 118 |
| 617 | 20250314 | 100700 | 1572140900 | 69400 | 69400 | 69400 | 69100 | 600 |
| 618 | 20250314 | 100600 | 1530626200 | 69400 | 69200 | 69400 | 69200 | 70 |
| 619 | 20250314 | 100500 | 1525777000 | 69500 | 69400 | 69500 | 69100 | 408 |
| 620 | 20250314 | 100400 | 1497567500 | 69500 | 69200 | 69500 | 69200 | 220 |
| 621 | 20250314 | 100300 | 1482320000 | 69200 | 69400 | 69400 | 69200 | 203 |
| 622 | 20250314 | 100200 | 1468260800 | 69400 | 69400 | 69400 | 69300 | 166 |
| 623 | 20250314 | 100100 | 1456753500 | 69500 | 69400 | 69500 | 69400 | 38 |
| 624 | 20250314 | 100000 | 1454115500 | 69500 | 69500 | 69600 | 69500 | 39 |
| 625 | 20250314 | 095900 | 1451404900 | 69400 | 69600 | 69600 | 69400 | 381 |
| 626 | 20250314 | 095800 | 1424935300 | 69700 | 69600 | 69700 | 69500 | 140 |
| 627 | 20250314 | 095700 | 1415191400 | 69500 | 69700 | 69700 | 69500 | 24 |
| 628 | 20250314 | 095600 | 1413521900 | 69700 | 69300 | 69700 | 69300 | 111 |
| 629 | 20250314 | 095500 | 1405800700 | 69400 | 69500 | 69600 | 69400 | 71 |
| 630 | 20250314 | 095400 | 1400868600 | 69600 | 69600 | 69600 | 69600 | 173 |
| 631 | 20250314 | 095300 | 1388827800 | 69700 | 69700 | 69700 | 69700 | 7 |
| 632 | 20250314 | 095200 | 1388339900 | 69700 | 69500 | 69700 | 69500 | 48 |
| 633 | 20250314 | 095100 | 1385003700 | 69300 | 69300 | 69300 | 69300 | 0 |
| 634 | 20250314 | 095000 | 1385003700 | 69300 | 69500 | 69600 | 69300 | 208 |
| 635 | 20250314 | 094900 | 1370547300 | 69500 | 69600 | 69600 | 69500 | 16 |
| 636 | 20250314 | 094800 | 1369435200 | 69600 | 69600 | 69700 | 69500 | 415 |
| 637 | 20250314 | 094700 | 1340555900 | 69600 | 69300 | 69600 | 69300 | 180 |
| 638 | 20250314 | 094600 | 1328034400 | 69300 | 69500 | 69600 | 69300 | 155 |
| 639 | 20250314 | 094500 | 1317267400 | 69500 | 69600 | 69600 | 69400 | 80 |
| 640 | 20250314 | 094400 | 1311709300 | 69600 | 69600 | 69600 | 69500 | 44 |
| 641 | 20250314 | 094300 | 1308647100 | 69600 | 69600 | 69600 | 69600 | 30 |
| 642 | 20250314 | 094200 | 1306559100 | 69800 | 69700 | 69800 | 69400 | 361 |
| 643 | 20250314 | 094100 | 1281436900 | 69700 | 69800 | 69900 | 69600 | 111 |
| 644 | 20250314 | 094000 | 1273694000 | 69800 | 69500 | 69800 | 69500 | 92 |
| 645 | 20250314 | 093900 | 1267291500 | 69500 | 69700 | 69900 | 69500 | 293 |
| 646 | 20250314 | 093800 | 1246857200 | 69500 | 69900 | 69900 | 69500 | 122 |
| 647 | 20250314 | 093700 | 1238370500 | 69900 | 69200 | 69900 | 69200 | 520 |
| 648 | 20250314 | 093600 | 1202320500 | 69300 | 69600 | 69600 | 68900 | 1689 |
| 649 | 20250314 | 093500 | 1085451500 | 69700 | 69700 | 69800 | 69600 | 303 |
| 650 | 20250314 | 093400 | 1064356800 | 69700 | 69500 | 69800 | 69500 | 223 |
| 651 | 20250314 | 093300 | 1048856200 | 69500 | 69700 | 69700 | 69500 | 276 |
| 652 | 20250314 | 093200 | 1029622500 | 69700 | 69800 | 69800 | 69600 | 107 |
| 653 | 20250314 | 093100 | 1022171600 | 69800 | 69900 | 69900 | 69700 | 140 |
| 654 | 20250314 | 093000 | 1012413200 | 69900 | 69400 | 70000 | 69400 | 416 |
| 655 | 20250314 | 092900 | 983388000 | 69600 | 69600 | 69600 | 69050 | 1098 |
| 656 | 20250314 | 092800 | 907324300 | 69600 | 69700 | 69800 | 69500 | 254 |
| 657 | 20250314 | 092700 | 889651900 | 69700 | 69800 | 69800 | 69700 | 219 |
| 658 | 20250314 | 092600 | 874383400 | 69800 | 69900 | 69900 | 69800 | 241 |
| 659 | 20250314 | 092500 | 857549200 | 70000 | 70200 | 70200 | 70000 | 102 |
| 660 | 20250314 | 092400 | 850402800 | 70300 | 70300 | 70300 | 70200 | 189 |
| 661 | 20250314 | 092300 | 837121600 | 70300 | 70200 | 70400 | 70200 | 227 |
| 662 | 20250314 | 092200 | 821167350 | 70100 | 70000 | 70200 | 69900 | 596 |
| 663 | 20250314 | 092100 | 779345350 | 70100 | 70100 | 70300 | 70100 | 107 |
| 664 | 20250314 | 092000 | 771839650 | 70100 | 70300 | 70500 | 70000 | 1034 |
| 665 | 20250314 | 091900 | 699437950 | 70400 | 70200 | 70400 | 70200 | 701 |
| 666 | 20250314 | 091800 | 650143750 | 70200 | 70400 | 70400 | 70200 | 270 |
| 667 | 20250314 | 091700 | 631157050 | 70500 | 70800 | 70800 | 70500 | 350 |
| 668 | 20250314 | 091600 | 606449500 | 70800 | 70750 | 70900 | 70700 | 469 |
| 669 | 20250314 | 091500 | 573219300 | 70700 | 70800 | 70900 | 70700 | 500 |
| 670 | 20250314 | 091400 | 537798700 | 70800 | 70500 | 70900 | 70500 | 842 |
| 671 | 20250314 | 091300 | 478201400 | 70600 | 70700 | 70700 | 70400 | 437 |
| 672 | 20250314 | 091200 | 447323400 | 70600 | 70300 | 70600 | 70200 | 480 |
| 673 | 20250314 | 091100 | 413492200 | 70250 | 70200 | 70400 | 70200 | 121 |
| 674 | 20250314 | 091000 | 404992900 | 70200 | 70350 | 70500 | 70200 | 632 |
| 675 | 20250314 | 090900 | 360518000 | 70400 | 70200 | 70400 | 70200 | 510 |
| 676 | 20250314 | 090800 | 324675700 | 70200 | 70000 | 70200 | 70000 | 568 |
| 677 | 20250314 | 090700 | 284881900 | 70000 | 70100 | 70100 | 69900 | 191 |
| 678 | 20250314 | 090600 | 271512500 | 70100 | 70100 | 70100 | 70000 | 232 |
| 679 | 20250314 | 090500 | 255268100 | 70200 | 69900 | 70200 | 69800 | 303 |
| 680 | 20250314 | 090400 | 234069750 | 69900 | 69400 | 69900 | 69400 | 416 |
| 681 | 20250314 | 090300 | 205055750 | 69600 | 69700 | 69800 | 69600 | 394 |
| 682 | 20250314 | 090200 | 177597750 | 69700 | 69500 | 69800 | 69500 | 1069 |
| 683 | 20250314 | 090100 | 103204200 | 69400 | 69300 | 69400 | 69200 | 378 |
| 684 | 20250314 | 090000 | 77009700 | 69300 | 68500 | 69300 | 68500 | 1102 |