40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 213800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 4427 |
| 3 | 20250314 | 213700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20250314 | 213600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20250314 | 213500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20250314 | 213400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20250314 | 213300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20250314 | 213200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20250314 | 213100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20250314 | 213000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20250314 | 212900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20250314 | 212800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20250314 | 212700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20250314 | 212600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20250314 | 212500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20250314 | 212400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20250314 | 212300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20250314 | 212200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20250314 | 212100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20250314 | 212000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20250314 | 211900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20250314 | 211800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20250314 | 211700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20250314 | 211600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20250314 | 211500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20250314 | 211400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20250314 | 211300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20250314 | 211200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20250314 | 211100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20250314 | 211000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20250314 | 210900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20250314 | 210800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 4427 |
| 33 | 20250314 | 210700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20250314 | 210600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20250314 | 210500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20250314 | 210400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20250314 | 210300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20250314 | 210200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20250314 | 210100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20250314 | 210000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20250314 | 205900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20250314 | 205800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20250314 | 205700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20250314 | 205600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20250314 | 205500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20250314 | 205400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20250314 | 205300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20250314 | 205200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20250314 | 205100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20250314 | 205000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20250314 | 204900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20250314 | 204800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20250314 | 204700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20250314 | 204600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20250314 | 204500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20250314 | 204400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20250314 | 204300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20250314 | 204200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20250314 | 204100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20250314 | 204000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20250314 | 203900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20250314 | 203800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 4427 |
| 63 | 20250314 | 203700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20250314 | 203600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20250314 | 203500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20250314 | 203400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20250314 | 203300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20250314 | 203200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20250314 | 203100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20250314 | 203000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20250314 | 202900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20250314 | 202800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20250314 | 202700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20250314 | 202600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20250314 | 202500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20250314 | 202400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20250314 | 202300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20250314 | 202200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20250314 | 202100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20250314 | 202000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20250314 | 201900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20250314 | 201800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20250314 | 201700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20250314 | 201600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20250314 | 201500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20250314 | 201400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20250314 | 201300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20250314 | 201200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20250314 | 201100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20250314 | 201000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20250314 | 200900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20250314 | 200800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 4427 |
| 93 | 20250314 | 200700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20250314 | 200600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20250314 | 200500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20250314 | 200400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20250314 | 200300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20250314 | 200200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20250314 | 200100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20250314 | 200000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20250314 | 195900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20250314 | 195800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20250314 | 195700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20250314 | 195600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20250314 | 195500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20250314 | 195400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20250314 | 195300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20250314 | 195200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20250314 | 195100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20250314 | 195000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20250314 | 194900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20250314 | 194800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20250314 | 194700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20250314 | 194600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20250314 | 194500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20250314 | 194400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20250314 | 194300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20250314 | 194200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20250314 | 194100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20250314 | 194000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20250314 | 193900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20250314 | 193800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 4427 |
| 123 | 20250314 | 193700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20250314 | 193600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20250314 | 193500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20250314 | 193400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20250314 | 193300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20250314 | 193200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20250314 | 193100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20250314 | 193000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20250314 | 192900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20250314 | 192800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20250314 | 192700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20250314 | 192600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20250314 | 192500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20250314 | 192400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20250314 | 192300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20250314 | 192200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20250314 | 192100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20250314 | 192000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20250314 | 191900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20250314 | 191800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20250314 | 191700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20250314 | 191600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20250314 | 191500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20250314 | 191400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20250314 | 191300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20250314 | 191200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20250314 | 191100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20250314 | 191000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20250314 | 190900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20250314 | 190800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 4427 |
| 153 | 20250314 | 190700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20250314 | 190600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20250314 | 190500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20250314 | 190400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20250314 | 190300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20250314 | 190200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20250314 | 190100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20250314 | 190000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20250314 | 185900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20250314 | 185800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20250314 | 185700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20250314 | 185600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20250314 | 185500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20250314 | 185400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20250314 | 185300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20250314 | 185200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20250314 | 185100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20250314 | 185000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20250314 | 184900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20250314 | 184800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20250314 | 184700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20250314 | 184600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20250314 | 184500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20250314 | 184400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20250314 | 184300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20250314 | 184200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20250314 | 184100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20250314 | 184000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20250314 | 183900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20250314 | 183800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 4427 |
| 183 | 20250314 | 183700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20250314 | 183600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20250314 | 183500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20250314 | 183400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20250314 | 183300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20250314 | 183200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20250314 | 183100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20250314 | 183000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20250314 | 182900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20250314 | 182800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20250314 | 182700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20250314 | 182600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20250314 | 182500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20250314 | 182400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20250314 | 182300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20250314 | 182200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20250314 | 182100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20250314 | 182000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20250314 | 181900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20250314 | 181800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20250314 | 181700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20250314 | 181600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 205 | 20250314 | 181500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 206 | 20250314 | 181400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 207 | 20250314 | 181300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 208 | 20250314 | 181200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 209 | 20250314 | 181100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 210 | 20250314 | 181000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 211 | 20250314 | 180900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 212 | 20250314 | 180800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 4427 |
| 213 | 20250314 | 180700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 214 | 20250314 | 180600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 215 | 20250314 | 180500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 216 | 20250314 | 180400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 217 | 20250314 | 180300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 218 | 20250314 | 180200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 219 | 20250314 | 180100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 220 | 20250314 | 180000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 221 | 20250314 | 175900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 222 | 20250314 | 175800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 223 | 20250314 | 175700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 224 | 20250314 | 175600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 225 | 20250314 | 175500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 226 | 20250314 | 175400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 227 | 20250314 | 175300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 228 | 20250314 | 175200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 229 | 20250314 | 175100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 230 | 20250314 | 175000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 231 | 20250314 | 174900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 232 | 20250314 | 174800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 233 | 20250314 | 174700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 234 | 20250314 | 174600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 235 | 20250314 | 174500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 236 | 20250314 | 174400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 237 | 20250314 | 174300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 238 | 20250314 | 174200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 239 | 20250314 | 174100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 240 | 20250314 | 174000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 241 | 20250314 | 173900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 242 | 20250314 | 173800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 4427 |
| 243 | 20250314 | 173700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 244 | 20250314 | 173600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 245 | 20250314 | 173500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 246 | 20250314 | 173400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 247 | 20250314 | 173300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 248 | 20250314 | 173200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 249 | 20250314 | 173100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 250 | 20250314 | 173000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 251 | 20250314 | 172900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 252 | 20250314 | 172800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 253 | 20250314 | 172700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 254 | 20250314 | 172600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 255 | 20250314 | 172500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 256 | 20250314 | 172400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 257 | 20250314 | 172300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 258 | 20250314 | 172200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 259 | 20250314 | 172100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 260 | 20250314 | 172000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 261 | 20250314 | 171900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 262 | 20250314 | 171800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 263 | 20250314 | 171700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 264 | 20250314 | 171600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 265 | 20250314 | 171500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 266 | 20250314 | 171400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 267 | 20250314 | 171300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 268 | 20250314 | 171200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 269 | 20250314 | 171100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 270 | 20250314 | 171000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 271 | 20250314 | 170900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 272 | 20250314 | 170800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 4427 |
| 273 | 20250314 | 170700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 274 | 20250314 | 170600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 275 | 20250314 | 170500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 276 | 20250314 | 170400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 277 | 20250314 | 170300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 278 | 20250314 | 170200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 279 | 20250314 | 170100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 280 | 20250314 | 170000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 281 | 20250314 | 165900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 282 | 20250314 | 165800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 283 | 20250314 | 165700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 284 | 20250314 | 165600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 285 | 20250314 | 165500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 286 | 20250314 | 165400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 287 | 20250314 | 165300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 288 | 20250314 | 165200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 289 | 20250314 | 165100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 290 | 20250314 | 165000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 291 | 20250314 | 164900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 292 | 20250314 | 164800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 293 | 20250314 | 164700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 294 | 20250314 | 164600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 295 | 20250314 | 164500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 296 | 20250314 | 164400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 297 | 20250314 | 164300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 298 | 20250314 | 164200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 299 | 20250314 | 164100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 300 | 20250314 | 164000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 301 | 20250314 | 163900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 302 | 20250314 | 163800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 4427 |
| 303 | 20250314 | 163700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 304 | 20250314 | 163600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 305 | 20250314 | 163500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 306 | 20250314 | 163400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 307 | 20250314 | 163300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 308 | 20250314 | 163200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 309 | 20250314 | 163100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 310 | 20250314 | 163000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 311 | 20250314 | 162900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 312 | 20250314 | 162800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 313 | 20250314 | 162700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 314 | 20250314 | 162600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 315 | 20250314 | 162500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 316 | 20250314 | 162400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 317 | 20250314 | 162300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 318 | 20250314 | 162200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 319 | 20250314 | 162100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 320 | 20250314 | 162000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 321 | 20250314 | 161900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 322 | 20250314 | 161800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 323 | 20250314 | 161700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 324 | 20250314 | 161600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 325 | 20250314 | 161500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 326 | 20250314 | 161400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 327 | 20250314 | 161300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 328 | 20250314 | 161200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 329 | 20250314 | 161100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 330 | 20250314 | 161000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 331 | 20250314 | 160900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 332 | 20250314 | 160800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 4427 |
| 333 | 20250314 | 160700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 334 | 20250314 | 160600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 335 | 20250314 | 160500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 336 | 20250314 | 160400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 337 | 20250314 | 160300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 338 | 20250314 | 160200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 339 | 20250314 | 160100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 340 | 20250314 | 160000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 341 | 20250314 | 155900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 342 | 20250314 | 155800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 343 | 20250314 | 155700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 344 | 20250314 | 155600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 345 | 20250314 | 155500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 346 | 20250314 | 155400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 347 | 20250314 | 155300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 348 | 20250314 | 155200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 349 | 20250314 | 155100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 350 | 20250314 | 155000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 351 | 20250314 | 154900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 352 | 20250314 | 154800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 353 | 20250314 | 154700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 354 | 20250314 | 154600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 355 | 20250314 | 154500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 356 | 20250314 | 154400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 357 | 20250314 | 154300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 358 | 20250314 | 154200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 359 | 20250314 | 154100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 360 | 20250314 | 154000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 361 | 20250314 | 153900 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 362 | 20250314 | 153800 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 4427 |
| 363 | 20250314 | 153700 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 364 | 20250314 | 153600 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 365 | 20250314 | 153500 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 366 | 20250314 | 153400 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 367 | 20250314 | 153300 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 368 | 20250314 | 153200 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 369 | 20250314 | 153100 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 0 |
| 370 | 20250314 | 153000 | 6964821625 | 24150 | 24150 | 24150 | 24150 | 4427 |
| 371 | 20250314 | 152900 | 6857909575 | 23950 | 23950 | 23950 | 23950 | 0 |
| 372 | 20250314 | 152800 | 6857909575 | 23950 | 23950 | 23950 | 23950 | 0 |
| 373 | 20250314 | 152700 | 6857909575 | 23950 | 23950 | 23950 | 23950 | 0 |
| 374 | 20250314 | 152600 | 6857909575 | 23950 | 23950 | 23950 | 23950 | 0 |
| 375 | 20250314 | 152500 | 6857909575 | 23950 | 23950 | 23950 | 23950 | 0 |
| 376 | 20250314 | 152400 | 6857909575 | 23950 | 23950 | 23950 | 23950 | 0 |
| 377 | 20250314 | 152300 | 6857909575 | 23950 | 23950 | 23950 | 23950 | 0 |
| 378 | 20250314 | 152200 | 6857909575 | 23950 | 23950 | 23950 | 23950 | 0 |
| 379 | 20250314 | 152100 | 6857909575 | 23950 | 23950 | 23950 | 23950 | 0 |
| 380 | 20250314 | 152000 | 6857909575 | 23950 | 23950 | 23950 | 23950 | 0 |
| 381 | 20250314 | 151900 | 6857909575 | 23950 | 24050 | 24150 | 23950 | 1533 |
| 382 | 20250314 | 151800 | 6821041425 | 24000 | 23950 | 24050 | 23950 | 433 |
| 383 | 20250314 | 151700 | 6810658675 | 24000 | 24000 | 24050 | 24000 | 813 |
| 384 | 20250314 | 151600 | 6791146625 | 24050 | 24100 | 24100 | 24000 | 360 |
| 385 | 20250314 | 151500 | 6782483725 | 24100 | 24000 | 24100 | 24000 | 424 |
| 386 | 20250314 | 151400 | 6772283350 | 24000 | 24000 | 24000 | 23950 | 194 |
| 387 | 20250314 | 151300 | 6767627700 | 24050 | 24050 | 24100 | 24000 | 976 |
| 388 | 20250314 | 151200 | 6744179750 | 24050 | 24075 | 24100 | 24000 | 577 |
| 389 | 20250314 | 151100 | 6730302400 | 24100 | 24100 | 24100 | 24050 | 586 |
| 390 | 20250314 | 151000 | 6716190350 | 24050 | 24000 | 24100 | 24000 | 577 |
| 391 | 20250314 | 150900 | 6702319700 | 24000 | 23950 | 24050 | 23950 | 1059 |
| 392 | 20250314 | 150800 | 6676900975 | 23950 | 24000 | 24000 | 23950 | 186 |
| 393 | 20250314 | 150700 | 6672438375 | 24000 | 23950 | 24000 | 23950 | 785 |
| 394 | 20250314 | 150600 | 6653605325 | 23950 | 23950 | 24000 | 23950 | 341 |
| 395 | 20250314 | 150500 | 6645426025 | 23950 | 24000 | 24000 | 23950 | 584 |
| 396 | 20250314 | 150400 | 6631426075 | 23950 | 24000 | 24000 | 23950 | 469 |
| 397 | 20250314 | 150300 | 6620173175 | 24000 | 23900 | 24000 | 23900 | 3802 |
| 398 | 20250314 | 150200 | 6529124475 | 23900 | 23800 | 23900 | 23800 | 322 |
| 399 | 20250314 | 150100 | 6521431225 | 23800 | 23850 | 23850 | 23800 | 476 |
| 400 | 20250314 | 150000 | 6510084675 | 23900 | 23950 | 23950 | 23900 | 153 |
| 401 | 20250314 | 145900 | 6506427925 | 23950 | 24000 | 24050 | 23850 | 780 |
| 402 | 20250314 | 145800 | 6487741525 | 24000 | 24100 | 24100 | 23900 | 657 |
| 403 | 20250314 | 145700 | 6471978475 | 24100 | 24050 | 24100 | 23950 | 416 |
| 404 | 20250314 | 145600 | 6461980025 | 24050 | 24050 | 24100 | 24000 | 1575 |
| 405 | 20250314 | 145500 | 6424119725 | 24050 | 24000 | 24050 | 23900 | 1595 |
| 406 | 20250314 | 145400 | 6385830075 | 23950 | 23900 | 23950 | 23900 | 338 |
| 407 | 20250314 | 145300 | 6377738825 | 23950 | 23950 | 23950 | 23950 | 236 |
| 408 | 20250314 | 145200 | 6372086625 | 23950 | 23950 | 23950 | 23950 | 720 |
| 409 | 20250314 | 145100 | 6354842625 | 23950 | 23950 | 23950 | 23950 | 210 |
| 410 | 20250314 | 145000 | 6349813125 | 23950 | 23900 | 24000 | 23900 | 795 |
| 411 | 20250314 | 144900 | 6330772375 | 23900 | 23800 | 23900 | 23800 | 665 |
| 412 | 20250314 | 144800 | 6314882975 | 23750 | 23800 | 23850 | 23750 | 371 |
| 413 | 20250314 | 144700 | 6306047775 | 23800 | 23800 | 23850 | 23750 | 274 |
| 414 | 20250314 | 144600 | 6299531925 | 23800 | 23850 | 23850 | 23750 | 375 |
| 415 | 20250314 | 144500 | 6290600500 | 23850 | 23850 | 23850 | 23800 | 151 |
| 416 | 20250314 | 144400 | 6286999300 | 23850 | 23850 | 23900 | 23850 | 272 |
| 417 | 20250314 | 144300 | 6280504400 | 23850 | 23800 | 23850 | 23750 | 745 |
| 418 | 20250314 | 144200 | 6262739450 | 23850 | 23850 | 23900 | 23750 | 514 |
| 419 | 20250314 | 144100 | 6250479350 | 23850 | 23850 | 23900 | 23850 | 392 |
| 420 | 20250314 | 144000 | 6241120000 | 23850 | 23900 | 23900 | 23850 | 215 |
| 421 | 20250314 | 143900 | 6235991850 | 23900 | 23925 | 23950 | 23900 | 422 |
| 422 | 20250314 | 143800 | 6225905950 | 23950 | 23950 | 23950 | 23900 | 336 |
| 423 | 20250314 | 143700 | 6217862700 | 23900 | 23950 | 23950 | 23850 | 178 |
| 424 | 20250314 | 143600 | 6213608550 | 23850 | 23900 | 23900 | 23850 | 384 |
| 425 | 20250314 | 143500 | 6204438100 | 23950 | 23925 | 23950 | 23900 | 345 |
| 426 | 20250314 | 143400 | 6196182100 | 23950 | 24000 | 24000 | 23950 | 428 |
| 427 | 20250314 | 143300 | 6185923100 | 23900 | 23950 | 24000 | 23900 | 729 |
| 428 | 20250314 | 143200 | 6168459100 | 23950 | 23850 | 23950 | 23850 | 970 |
| 429 | 20250314 | 143100 | 6145259600 | 23850 | 23800 | 23850 | 23750 | 566 |
| 430 | 20250314 | 143000 | 6131793800 | 23800 | 23800 | 23900 | 23750 | 297 |
| 431 | 20250314 | 142900 | 6124736050 | 23850 | 23900 | 23900 | 23825 | 338 |
| 432 | 20250314 | 142800 | 6116670900 | 23900 | 23900 | 23900 | 23800 | 317 |
| 433 | 20250314 | 142700 | 6109110450 | 23900 | 23900 | 23900 | 23850 | 527 |
| 434 | 20250314 | 142600 | 6096515250 | 23900 | 23900 | 23950 | 23900 | 343 |
| 435 | 20250314 | 142500 | 6088302950 | 23900 | 23950 | 23950 | 23900 | 300 |
| 436 | 20250314 | 142400 | 6081118900 | 23950 | 23900 | 23950 | 23900 | 752 |
| 437 | 20250314 | 142300 | 6063127250 | 23900 | 23850 | 23900 | 23850 | 235 |
| 438 | 20250314 | 142200 | 6057516000 | 23850 | 23900 | 23900 | 23850 | 268 |
| 439 | 20250314 | 142100 | 6051117650 | 23900 | 23875 | 23900 | 23850 | 402 |
| 440 | 20250314 | 142000 | 6041516425 | 23900 | 23900 | 23950 | 23850 | 193 |
| 441 | 20250314 | 141900 | 6036902975 | 23900 | 23900 | 23950 | 23850 | 286 |
| 442 | 20250314 | 141800 | 6030068675 | 23850 | 23950 | 23950 | 23850 | 182 |
| 443 | 20250314 | 141700 | 6025717950 | 23900 | 23900 | 23900 | 23800 | 469 |
| 444 | 20250314 | 141600 | 6014536900 | 23900 | 23900 | 23900 | 23850 | 133 |
| 445 | 20250314 | 141500 | 6011358300 | 23900 | 23700 | 23900 | 23700 | 500 |
| 446 | 20250314 | 141400 | 5999432200 | 23650 | 23700 | 23700 | 23650 | 1334 |
| 447 | 20250314 | 141300 | 5967831050 | 23700 | 23800 | 23800 | 23650 | 241 |
| 448 | 20250314 | 141200 | 5962106300 | 23750 | 23900 | 23900 | 23750 | 274 |
| 449 | 20250314 | 141100 | 5955575200 | 23900 | 23800 | 23900 | 23800 | 281 |
| 450 | 20250314 | 141000 | 5948866350 | 23850 | 23700 | 23900 | 23650 | 1518 |
| 451 | 20250314 | 140900 | 5912800700 | 23700 | 23700 | 23700 | 23650 | 408 |
| 452 | 20250314 | 140800 | 5903133125 | 23650 | 23700 | 23750 | 23650 | 1047 |
| 453 | 20250314 | 140700 | 5878362925 | 23750 | 23800 | 23800 | 23700 | 347 |
| 454 | 20250314 | 140600 | 5870123675 | 23800 | 23750 | 23800 | 23700 | 1002 |
| 455 | 20250314 | 140500 | 5846333375 | 23750 | 23850 | 23875 | 23750 | 836 |
| 456 | 20250314 | 140400 | 5826404425 | 23850 | 23900 | 23900 | 23800 | 389 |
| 457 | 20250314 | 140300 | 5817131575 | 23900 | 23900 | 23900 | 23900 | 243 |
| 458 | 20250314 | 140200 | 5811323875 | 23850 | 23900 | 23900 | 23850 | 175 |
| 459 | 20250314 | 140100 | 5807141925 | 23900 | 23900 | 23900 | 23900 | 336 |
| 460 | 20250314 | 140000 | 5799111525 | 23900 | 23900 | 23950 | 23900 | 245 |
| 461 | 20250314 | 135900 | 5793249525 | 23800 | 23900 | 23900 | 23800 | 361 |
| 462 | 20250314 | 135800 | 5784632725 | 23850 | 24000 | 24000 | 23800 | 353 |
| 463 | 20250314 | 135700 | 5776182525 | 23950 | 24000 | 24000 | 23900 | 363 |
| 464 | 20250314 | 135600 | 5767489525 | 24000 | 24050 | 24050 | 24000 | 615 |
| 465 | 20250314 | 135500 | 5752722925 | 24050 | 24100 | 24100 | 24050 | 676 |
| 466 | 20250314 | 135400 | 5736439675 | 24050 | 24100 | 24100 | 24000 | 508 |
| 467 | 20250314 | 135300 | 5724218775 | 24100 | 24000 | 24100 | 24000 | 2730 |
| 468 | 20250314 | 135200 | 5658565525 | 24050 | 24025 | 24050 | 23950 | 473 |
| 469 | 20250314 | 135100 | 5647209100 | 24000 | 23950 | 24000 | 23950 | 723 |
| 470 | 20250314 | 135000 | 5629861625 | 23850 | 23900 | 23950 | 23850 | 284 |
| 471 | 20250314 | 134900 | 5623067375 | 23900 | 23850 | 23950 | 23850 | 938 |
| 472 | 20250314 | 134800 | 5600657975 | 23850 | 23900 | 23950 | 23850 | 495 |
| 473 | 20250314 | 134700 | 5588835525 | 23900 | 24100 | 24100 | 23900 | 819 |
| 474 | 20250314 | 134600 | 5569165625 | 24100 | 24050 | 24100 | 23900 | 707 |
| 475 | 20250314 | 134500 | 5552184625 | 24050 | 23900 | 24050 | 23900 | 924 |
| 476 | 20250314 | 134400 | 5530046050 | 23900 | 23950 | 23950 | 23900 | 367 |
| 477 | 20250314 | 134300 | 5521262875 | 23950 | 23900 | 23950 | 23900 | 331 |
| 478 | 20250314 | 134200 | 5513339875 | 23900 | 23800 | 23900 | 23800 | 55 |
| 479 | 20250314 | 134100 | 5512028875 | 23850 | 23900 | 23950 | 23800 | 935 |
| 480 | 20250314 | 134000 | 5489694125 | 23900 | 23900 | 23900 | 23850 | 143 |
| 481 | 20250314 | 133900 | 5486278175 | 23850 | 23800 | 23900 | 23800 | 205 |
| 482 | 20250314 | 133800 | 5481382875 | 23750 | 23700 | 23775 | 23700 | 98 |
| 483 | 20250314 | 133700 | 5479058500 | 23700 | 23700 | 23800 | 23600 | 1200 |
| 484 | 20250314 | 133600 | 5450642900 | 23700 | 23850 | 23850 | 23700 | 484 |
| 485 | 20250314 | 133500 | 5439126875 | 23750 | 23800 | 23800 | 23750 | 84 |
| 486 | 20250314 | 133400 | 5437131775 | 23700 | 23700 | 23800 | 23650 | 1203 |
| 487 | 20250314 | 133300 | 5408618375 | 23700 | 24050 | 24050 | 23650 | 1835 |
| 488 | 20250314 | 133200 | 5364890350 | 24075 | 24000 | 24100 | 24000 | 433 |
| 489 | 20250314 | 133100 | 5354463150 | 24000 | 24050 | 24050 | 24000 | 251 |
| 490 | 20250314 | 133000 | 5348430900 | 24050 | 24100 | 24100 | 24050 | 706 |
| 491 | 20250314 | 132900 | 5331423875 | 24100 | 23900 | 24100 | 23900 | 1446 |
| 492 | 20250314 | 132800 | 5296704725 | 23900 | 23900 | 23900 | 23900 | 316 |
| 493 | 20250314 | 132700 | 5289152325 | 23850 | 23800 | 23850 | 23800 | 615 |
| 494 | 20250314 | 132600 | 5274490575 | 23800 | 23850 | 23850 | 23800 | 329 |
| 495 | 20250314 | 132500 | 5266645475 | 23850 | 24000 | 24000 | 23750 | 1546 |
| 496 | 20250314 | 132400 | 5229747425 | 24000 | 24000 | 24050 | 23950 | 999 |
| 497 | 20250314 | 132300 | 5205759625 | 24000 | 23950 | 24000 | 23950 | 338 |
| 498 | 20250314 | 132200 | 5197650025 | 23950 | 23950 | 24000 | 23950 | 335 |
| 499 | 20250314 | 132100 | 5189626725 | 23950 | 23950 | 24000 | 23950 | 503 |
| 500 | 20250314 | 132000 | 5177574475 | 23900 | 23900 | 23900 | 23850 | 873 |
| 501 | 20250314 | 131900 | 5156725775 | 23900 | 23900 | 23900 | 23850 | 586 |
| 502 | 20250314 | 131800 | 5142727175 | 23900 | 23900 | 23950 | 23850 | 860 |
| 503 | 20250314 | 131700 | 5122168575 | 23850 | 23900 | 23900 | 23800 | 558 |
| 504 | 20250314 | 131600 | 5108856875 | 23900 | 23900 | 23900 | 23900 | 284 |
| 505 | 20250314 | 131500 | 5102069275 | 23900 | 23900 | 23950 | 23850 | 722 |
| 506 | 20250314 | 131400 | 5084809475 | 23900 | 23850 | 23900 | 23800 | 419 |
| 507 | 20250314 | 131300 | 5074808325 | 23900 | 23850 | 23900 | 23800 | 722 |
| 508 | 20250314 | 131200 | 5057587825 | 23800 | 23750 | 23800 | 23750 | 378 |
| 509 | 20250314 | 131100 | 5048599425 | 23700 | 23600 | 23700 | 23600 | 449 |
| 510 | 20250314 | 131000 | 5037988275 | 23600 | 23600 | 23650 | 23600 | 403 |
| 511 | 20250314 | 130900 | 5028464375 | 23600 | 23650 | 23650 | 23600 | 221 |
| 512 | 20250314 | 130800 | 5023244625 | 23550 | 23550 | 23650 | 23550 | 323 |
| 513 | 20250314 | 130700 | 5015622975 | 23600 | 23550 | 23600 | 23500 | 1960 |
| 514 | 20250314 | 130600 | 4969472275 | 23550 | 23650 | 23750 | 23550 | 559 |
| 515 | 20250314 | 130500 | 4956262925 | 23600 | 23550 | 23650 | 23550 | 813 |
| 516 | 20250314 | 130400 | 4937071225 | 23550 | 23700 | 23700 | 23500 | 641 |
| 517 | 20250314 | 130300 | 4921941875 | 23700 | 23750 | 23800 | 23700 | 410 |
| 518 | 20250314 | 130200 | 4912199425 | 23750 | 23700 | 23850 | 23700 | 456 |
| 519 | 20250314 | 130100 | 4901372075 | 23650 | 23750 | 23800 | 23650 | 739 |
| 520 | 20250314 | 130000 | 4883843000 | 23750 | 23750 | 23800 | 23750 | 621 |
| 521 | 20250314 | 125900 | 4869079250 | 23800 | 23750 | 23800 | 23700 | 323 |
| 522 | 20250314 | 125800 | 4861405600 | 23750 | 23800 | 23900 | 23700 | 1127 |
| 523 | 20250314 | 125700 | 4834595925 | 23800 | 23900 | 23900 | 23700 | 1256 |
| 524 | 20250314 | 125600 | 4804758425 | 23900 | 24050 | 24050 | 23900 | 853 |
| 525 | 20250314 | 125500 | 4784317675 | 24050 | 24075 | 24150 | 24050 | 1383 |
| 526 | 20250314 | 125400 | 4750971675 | 24100 | 23800 | 24100 | 23800 | 2768 |
| 527 | 20250314 | 125300 | 4684761775 | 23800 | 23900 | 23900 | 23800 | 1417 |
| 528 | 20250314 | 125200 | 4650918825 | 23900 | 24000 | 24000 | 23850 | 883 |
| 529 | 20250314 | 125100 | 4629764025 | 24000 | 23700 | 24050 | 23700 | 2573 |
| 530 | 20250314 | 125000 | 4568249175 | 23700 | 23575 | 23700 | 23550 | 1194 |
| 531 | 20250314 | 124900 | 4540002375 | 23550 | 23550 | 23600 | 23550 | 558 |
| 532 | 20250314 | 124800 | 4526854925 | 23550 | 23550 | 23600 | 23550 | 435 |
| 533 | 20250314 | 124700 | 4516598575 | 23550 | 23500 | 23600 | 23450 | 751 |
| 534 | 20250314 | 124600 | 4498902825 | 23450 | 23400 | 23500 | 23400 | 1077 |
| 535 | 20250314 | 124500 | 4473646625 | 23450 | 23600 | 23600 | 23400 | 2079 |
| 536 | 20250314 | 124400 | 4424814425 | 23500 | 23550 | 23600 | 23500 | 1329 |
| 537 | 20250314 | 124300 | 4393541125 | 23550 | 23650 | 23650 | 23550 | 431 |
| 538 | 20250314 | 124200 | 4383371175 | 23600 | 23550 | 23700 | 23500 | 1195 |
| 539 | 20250314 | 124100 | 4355178250 | 23550 | 23650 | 23700 | 23500 | 1080 |
| 540 | 20250314 | 124000 | 4329708650 | 23750 | 23700 | 23750 | 23550 | 2840 |
| 541 | 20250314 | 123900 | 4262585000 | 23750 | 23800 | 23800 | 23700 | 984 |
| 542 | 20250314 | 123800 | 4239205200 | 23750 | 23750 | 23850 | 23550 | 2456 |
| 543 | 20250314 | 123700 | 4181107350 | 23750 | 23800 | 23850 | 23700 | 1623 |
| 544 | 20250314 | 123600 | 4142542150 | 23750 | 23950 | 23950 | 23750 | 1633 |
| 545 | 20250314 | 123500 | 4103603850 | 23950 | 23850 | 23950 | 23750 | 1539 |
| 546 | 20250314 | 123400 | 4066910300 | 23850 | 24000 | 24000 | 23700 | 4139 |
| 547 | 20250314 | 123300 | 3968179250 | 24000 | 24100 | 24100 | 24000 | 2465 |
| 548 | 20250314 | 123200 | 3908900800 | 24200 | 24250 | 24300 | 24050 | 4775 |
| 549 | 20250314 | 123100 | 3793585950 | 24250 | 24650 | 24700 | 24200 | 9007 |
| 550 | 20250314 | 123000 | 3573504400 | 24650 | 24500 | 24700 | 24450 | 7018 |
| 551 | 20250314 | 122900 | 3401212475 | 24500 | 24250 | 24500 | 24250 | 2945 |
| 552 | 20250314 | 122800 | 3329333975 | 24250 | 24400 | 24450 | 24200 | 5989 |
| 553 | 20250314 | 122700 | 3183510425 | 24400 | 24250 | 24400 | 24150 | 5891 |
| 554 | 20250314 | 122600 | 3040698050 | 24150 | 23925 | 24300 | 23900 | 6452 |
| 555 | 20250314 | 122500 | 2884950000 | 23925 | 23950 | 24000 | 23900 | 1045 |
| 556 | 20250314 | 122400 | 2859918975 | 24000 | 23800 | 24000 | 23700 | 2061 |
| 557 | 20250314 | 122300 | 2810778875 | 23800 | 23950 | 24000 | 23700 | 2469 |
| 558 | 20250314 | 122200 | 2751856625 | 24000 | 24000 | 24050 | 23900 | 2012 |
| 559 | 20250314 | 122100 | 2703682325 | 23900 | 24100 | 24150 | 23900 | 3013 |
| 560 | 20250314 | 122000 | 2631319200 | 24100 | 24000 | 24150 | 24000 | 5314 |
| 561 | 20250314 | 121900 | 2503434450 | 24000 | 23950 | 24000 | 23900 | 2706 |
| 562 | 20250314 | 121800 | 2438579000 | 23950 | 23850 | 23950 | 23800 | 1884 |
| 563 | 20250314 | 121700 | 2393603300 | 23800 | 23650 | 23800 | 23600 | 1252 |
| 564 | 20250314 | 121600 | 2363963975 | 23700 | 23650 | 23750 | 23550 | 1480 |
| 565 | 20250314 | 121500 | 2328939125 | 23700 | 23850 | 23850 | 23550 | 1511 |
| 566 | 20250314 | 121400 | 2293126650 | 23750 | 23725 | 23850 | 23725 | 3755 |
| 567 | 20250314 | 121300 | 2203752325 | 23750 | 23550 | 23750 | 23550 | 970 |
| 568 | 20250314 | 121200 | 2180780375 | 23550 | 23550 | 23650 | 23500 | 976 |
| 569 | 20250314 | 121100 | 2157772225 | 23550 | 23450 | 23800 | 23450 | 4970 |
| 570 | 20250314 | 121000 | 2040615625 | 23450 | 23350 | 23450 | 23350 | 490 |
| 571 | 20250314 | 120900 | 2029149725 | 23350 | 23300 | 23400 | 23300 | 931 |
| 572 | 20250314 | 120800 | 2007379525 | 23300 | 23300 | 23350 | 23300 | 1446 |
| 573 | 20250314 | 120700 | 1973681225 | 23250 | 23300 | 23300 | 23150 | 283 |
| 574 | 20250314 | 120600 | 1967117875 | 23250 | 23200 | 23250 | 23200 | 659 |
| 575 | 20250314 | 120500 | 1951820625 | 23250 | 23200 | 23250 | 23200 | 821 |
| 576 | 20250314 | 120400 | 1932732525 | 23200 | 23100 | 23200 | 23100 | 616 |
| 577 | 20250314 | 120300 | 1918446725 | 23150 | 23150 | 23200 | 23100 | 302 |
| 578 | 20250314 | 120200 | 1911455725 | 23150 | 23100 | 23150 | 23050 | 450 |
| 579 | 20250314 | 120100 | 1901053275 | 23150 | 23050 | 23200 | 23050 | 1632 |
| 580 | 20250314 | 120000 | 1863263075 | 22950 | 22900 | 23050 | 22850 | 798 |
| 581 | 20250314 | 115900 | 1844937425 | 22900 | 22900 | 23000 | 22850 | 718 |
| 582 | 20250314 | 115800 | 1828470375 | 22900 | 22850 | 23000 | 22700 | 499 |
| 583 | 20250314 | 115700 | 1817076675 | 22750 | 23100 | 23100 | 22750 | 883 |
| 584 | 20250314 | 115600 | 1796828925 | 23100 | 23200 | 23200 | 23100 | 646 |
| 585 | 20250314 | 115500 | 1781877575 | 23200 | 23200 | 23200 | 23200 | 350 |
| 586 | 20250314 | 115400 | 1773757575 | 23150 | 23250 | 23250 | 23150 | 2125 |
| 587 | 20250314 | 115300 | 1724431075 | 23200 | 23225 | 23250 | 23200 | 685 |
| 588 | 20250314 | 115200 | 1708523750 | 23250 | 23150 | 23250 | 23150 | 445 |
| 589 | 20250314 | 115100 | 1698199550 | 23150 | 23200 | 23250 | 23150 | 655 |
| 590 | 20250314 | 115000 | 1682987150 | 23250 | 23200 | 23250 | 23150 | 1005 |
| 591 | 20250314 | 114900 | 1659667250 | 23200 | 23100 | 23200 | 23100 | 799 |
| 592 | 20250314 | 114800 | 1641171750 | 23100 | 23000 | 23150 | 23000 | 678 |
| 593 | 20250314 | 114700 | 1625547950 | 23050 | 23100 | 23100 | 23000 | 459 |
| 594 | 20250314 | 114600 | 1614982950 | 23100 | 23000 | 23100 | 23000 | 1384 |
| 595 | 20250314 | 114500 | 1583092900 | 23000 | 22975 | 23000 | 22925 | 347 |
| 596 | 20250314 | 114400 | 1575123875 | 22950 | 22850 | 23050 | 22850 | 285 |
| 597 | 20250314 | 114300 | 1568584775 | 22800 | 23100 | 23100 | 22800 | 1595 |
| 598 | 20250314 | 114200 | 1531897325 | 23100 | 23000 | 23150 | 22950 | 3258 |
| 599 | 20250314 | 114100 | 1456935325 | 22950 | 22950 | 22950 | 22950 | 0 |
| 600 | 20250314 | 114000 | 1456935325 | 22950 | 22900 | 22950 | 22900 | 638 |
| 601 | 20250314 | 113900 | 1442296125 | 22900 | 22900 | 22950 | 22900 | 286 |
| 602 | 20250314 | 113800 | 1435740175 | 22900 | 22750 | 22900 | 22750 | 762 |
| 603 | 20250314 | 113700 | 1418371225 | 22750 | 22900 | 22900 | 22750 | 577 |
| 604 | 20250314 | 113600 | 1405209125 | 22850 | 22950 | 22950 | 22850 | 732 |
| 605 | 20250314 | 113500 | 1388425675 | 22800 | 22800 | 22950 | 22750 | 1255 |
| 606 | 20250314 | 113400 | 1359766375 | 22750 | 22700 | 22800 | 22700 | 513 |
| 607 | 20250314 | 113300 | 1348103525 | 22750 | 22750 | 22800 | 22750 | 749 |
| 608 | 20250314 | 113200 | 1331035075 | 22850 | 22850 | 22850 | 22800 | 1290 |
| 609 | 20250314 | 113100 | 1301587825 | 22850 | 22800 | 22850 | 22800 | 466 |
| 610 | 20250314 | 113000 | 1290956525 | 22800 | 22700 | 22800 | 22700 | 808 |
| 611 | 20250314 | 112900 | 1272556200 | 22700 | 22750 | 22850 | 22700 | 1338 |
| 612 | 20250314 | 112800 | 1242045600 | 22800 | 22700 | 22800 | 22700 | 984 |
| 613 | 20250314 | 112700 | 1219676400 | 22650 | 22650 | 22700 | 22650 | 709 |
| 614 | 20250314 | 112600 | 1203613400 | 22700 | 22600 | 22700 | 22600 | 636 |
| 615 | 20250314 | 112500 | 1189208500 | 22550 | 22550 | 22600 | 22500 | 462 |
| 616 | 20250314 | 112400 | 1178786700 | 22600 | 22600 | 22600 | 22450 | 592 |
| 617 | 20250314 | 112300 | 1165446575 | 22600 | 22450 | 22600 | 22450 | 1349 |
| 618 | 20250314 | 112200 | 1135077800 | 22450 | 22400 | 22450 | 22400 | 359 |
| 619 | 20250314 | 112100 | 1127024000 | 22400 | 22350 | 22400 | 22350 | 306 |
| 620 | 20250314 | 112000 | 1120178400 | 22400 | 22450 | 22450 | 22400 | 811 |
| 621 | 20250314 | 111900 | 1101992300 | 22450 | 22400 | 22450 | 22350 | 3 |
| 622 | 20250314 | 111800 | 1101925100 | 22350 | 22350 | 22450 | 22300 | 936 |
| 623 | 20250314 | 111700 | 1081006300 | 22350 | 22350 | 22450 | 22350 | 324 |
| 624 | 20250314 | 111600 | 1073749900 | 22400 | 22350 | 22400 | 22350 | 416 |
| 625 | 20250314 | 111500 | 1064432600 | 22300 | 22350 | 22350 | 22300 | 580 |
| 626 | 20250314 | 111400 | 1051478800 | 22300 | 22400 | 22400 | 22300 | 402 |
| 627 | 20250314 | 111300 | 1042500900 | 22400 | 22350 | 22400 | 22350 | 254 |
| 628 | 20250314 | 111200 | 1036818650 | 22400 | 22350 | 22400 | 22300 | 478 |
| 629 | 20250314 | 111100 | 1026131300 | 22300 | 22250 | 22350 | 22250 | 1075 |
| 630 | 20250314 | 111000 | 1002136200 | 22250 | 22300 | 22300 | 22200 | 466 |
| 631 | 20250314 | 110900 | 991775300 | 22300 | 22250 | 22300 | 22250 | 410 |
| 632 | 20250314 | 110800 | 982646200 | 22250 | 22250 | 22250 | 22200 | 316 |
| 633 | 20250314 | 110700 | 975616750 | 22250 | 22300 | 22300 | 22050 | 774 |
| 634 | 20250314 | 110600 | 958417400 | 22300 | 22300 | 22350 | 22250 | 901 |
| 635 | 20250314 | 110500 | 938313525 | 22300 | 22050 | 22300 | 22050 | 2158 |
| 636 | 20250314 | 110400 | 890376075 | 22200 | 22000 | 22200 | 22000 | 1108 |
| 637 | 20250314 | 110300 | 865896475 | 21950 | 22000 | 22000 | 21950 | 240 |
| 638 | 20250314 | 110200 | 860622025 | 22000 | 22100 | 22100 | 22000 | 736 |
| 639 | 20250314 | 110100 | 844373175 | 22050 | 22000 | 22050 | 22000 | 295 |
| 640 | 20250314 | 110000 | 837876675 | 22000 | 22000 | 22050 | 21900 | 421 |
| 641 | 20250314 | 105900 | 828609925 | 21950 | 21950 | 21950 | 21900 | 154 |
| 642 | 20250314 | 105800 | 825230775 | 22000 | 22000 | 22000 | 21850 | 516 |
| 643 | 20250314 | 105700 | 813903725 | 21850 | 22000 | 22000 | 21850 | 686 |
| 644 | 20250314 | 105600 | 798853675 | 22000 | 22000 | 22000 | 22000 | 149 |
| 645 | 20250314 | 105500 | 795575675 | 22000 | 22000 | 22000 | 21950 | 415 |
| 646 | 20250314 | 105400 | 786460375 | 22050 | 22000 | 22050 | 22000 | 465 |
| 647 | 20250314 | 105300 | 776213375 | 22000 | 21900 | 22000 | 21900 | 314 |
| 648 | 20250314 | 105200 | 769306975 | 21850 | 21850 | 21900 | 21850 | 311 |
| 649 | 20250314 | 105100 | 762499425 | 21900 | 21900 | 21950 | 21900 | 363 |
| 650 | 20250314 | 105000 | 754542925 | 21900 | 21950 | 22050 | 21900 | 1264 |
| 651 | 20250314 | 104900 | 726756775 | 21950 | 21950 | 21950 | 21950 | 62 |
| 652 | 20250314 | 104800 | 725395875 | 21950 | 21850 | 21950 | 21850 | 303 |
| 653 | 20250314 | 104700 | 718762825 | 21850 | 21850 | 21900 | 21850 | 1461 |
| 654 | 20250314 | 104600 | 686838275 | 21850 | 21850 | 21900 | 21850 | 181 |
| 655 | 20250314 | 104500 | 682883375 | 21850 | 21950 | 22000 | 21850 | 489 |
| 656 | 20250314 | 104400 | 672171475 | 21950 | 21900 | 21950 | 21900 | 254 |
| 657 | 20250314 | 104300 | 666598975 | 21850 | 21850 | 21850 | 21700 | 87 |
| 658 | 20250314 | 104200 | 664704825 | 21850 | 22000 | 22000 | 21500 | 692 |
| 659 | 20250314 | 104100 | 649565975 | 22000 | 22000 | 22000 | 22000 | 254 |
| 660 | 20250314 | 104000 | 643977975 | 22050 | 21900 | 22050 | 21900 | 799 |
| 661 | 20250314 | 103900 | 626404625 | 21950 | 21900 | 21950 | 21900 | 738 |
| 662 | 20250314 | 103800 | 610211675 | 21850 | 21800 | 21850 | 21750 | 241 |
| 663 | 20250314 | 103700 | 604956325 | 21800 | 22050 | 22150 | 21800 | 4661 |
| 664 | 20250314 | 103600 | 502183025 | 22000 | 21800 | 22050 | 21800 | 2742 |
| 665 | 20250314 | 103500 | 442012525 | 21800 | 21650 | 21800 | 21650 | 1260 |
| 666 | 20250314 | 103400 | 414586125 | 21500 | 21400 | 21650 | 21400 | 2690 |
| 667 | 20250314 | 103300 | 356729075 | 21400 | 21350 | 21400 | 21350 | 431 |
| 668 | 20250314 | 103200 | 347518925 | 21400 | 21200 | 21500 | 21200 | 2643 |
| 669 | 20250314 | 103100 | 290862925 | 21200 | 21200 | 21200 | 21200 | 40 |
| 670 | 20250314 | 103000 | 290014925 | 21200 | 21200 | 21200 | 21200 | 64 |
| 671 | 20250314 | 102900 | 288658125 | 21200 | 21200 | 21200 | 21200 | 0 |
| 672 | 20250314 | 102800 | 288658125 | 21200 | 21200 | 21200 | 21200 | 0 |
| 673 | 20250314 | 102700 | 288658125 | 21200 | 21100 | 21200 | 21100 | 21 |
| 674 | 20250314 | 102600 | 288213825 | 21100 | 21100 | 21100 | 21100 | 19 |
| 675 | 20250314 | 102500 | 287812925 | 21000 | 21000 | 21000 | 21000 | 0 |
| 676 | 20250314 | 102400 | 287812925 | 21000 | 21000 | 21000 | 21000 | 0 |
| 677 | 20250314 | 102300 | 287812925 | 21000 | 21000 | 21000 | 21000 | 29 |
| 678 | 20250314 | 102200 | 287203925 | 21000 | 21000 | 21000 | 21000 | 0 |
| 679 | 20250314 | 102100 | 287203925 | 21000 | 21050 | 21050 | 21000 | 227 |
| 680 | 20250314 | 102000 | 282431675 | 21050 | 21050 | 21050 | 21050 | 0 |
| 681 | 20250314 | 101900 | 282431675 | 21050 | 21050 | 21050 | 21050 | 107 |
| 682 | 20250314 | 101800 | 280179325 | 21050 | 21050 | 21050 | 21050 | 92 |
| 683 | 20250314 | 101700 | 278242725 | 21050 | 21050 | 21050 | 21050 | 18 |
| 684 | 20250314 | 101600 | 277863825 | 21250 | 21250 | 21250 | 21250 | 10 |
| 685 | 20250314 | 101500 | 277651325 | 21250 | 21250 | 21250 | 21250 | 1 |
| 686 | 20250314 | 101400 | 277630075 | 21250 | 21250 | 21250 | 21250 | 19 |
| 687 | 20250314 | 101300 | 277226325 | 21250 | 21250 | 21250 | 21250 | 110 |
| 688 | 20250314 | 101200 | 274888825 | 21250 | 21250 | 21250 | 21250 | 12 |
| 689 | 20250314 | 101100 | 274633825 | 21250 | 21250 | 21250 | 21250 | 0 |
| 690 | 20250314 | 101000 | 274633825 | 21250 | 21250 | 21250 | 21250 | 20 |
| 691 | 20250314 | 100900 | 274208825 | 21250 | 21250 | 21250 | 21250 | 0 |
| 692 | 20250314 | 100800 | 274208825 | 21250 | 21250 | 21250 | 21250 | 0 |
| 693 | 20250314 | 100700 | 274208825 | 21250 | 21150 | 21250 | 21150 | 175 |
| 694 | 20250314 | 100600 | 270498175 | 21000 | 21000 | 21000 | 21000 | 314 |
| 695 | 20250314 | 100500 | 263904175 | 21200 | 21200 | 21200 | 21200 | 10 |
| 696 | 20250314 | 100400 | 263692175 | 21250 | 21250 | 21250 | 21250 | 0 |
| 697 | 20250314 | 100300 | 263692175 | 21250 | 21250 | 21250 | 21250 | 5 |
| 698 | 20250314 | 100200 | 263585925 | 21250 | 21100 | 21250 | 21100 | 507 |
| 699 | 20250314 | 100100 | 252859075 | 20950 | 20950 | 20950 | 20950 | 2 |
| 700 | 20250314 | 100000 | 252817175 | 21000 | 21000 | 21000 | 21000 | 150 |
| 701 | 20250314 | 095900 | 249667175 | 21000 | 21000 | 21000 | 21000 | 27 |
| 702 | 20250314 | 095800 | 249100175 | 21000 | 21000 | 21000 | 21000 | 2 |
| 703 | 20250314 | 095700 | 249058175 | 21000 | 21000 | 21000 | 21000 | 306 |
| 704 | 20250314 | 095600 | 242632175 | 21000 | 21000 | 21000 | 21000 | 12 |
| 705 | 20250314 | 095500 | 242380175 | 21000 | 21000 | 21000 | 21000 | 46 |
| 706 | 20250314 | 095400 | 241414175 | 21000 | 21100 | 21100 | 21000 | 305 |
| 707 | 20250314 | 095300 | 235008625 | 21100 | 21100 | 21100 | 21100 | 11 |
| 708 | 20250314 | 095200 | 234776525 | 21100 | 21150 | 21150 | 21100 | 182 |
| 709 | 20250314 | 095100 | 230933475 | 21200 | 21250 | 21250 | 21200 | 110 |
| 710 | 20250314 | 095000 | 228597975 | 21250 | 21250 | 21250 | 21250 | 0 |
| 711 | 20250314 | 094900 | 228597975 | 21250 | 21250 | 21250 | 21250 | 7 |
| 712 | 20250314 | 094800 | 228449225 | 21250 | 21250 | 21250 | 21250 | 5 |
| 713 | 20250314 | 094700 | 228342975 | 21250 | 21150 | 21250 | 21150 | 14 |
| 714 | 20250314 | 094600 | 228045975 | 21250 | 21300 | 21300 | 21200 | 321 |
| 715 | 20250314 | 094500 | 221227725 | 21300 | 21250 | 21300 | 21250 | 32 |
| 716 | 20250314 | 094400 | 220547625 | 21250 | 21250 | 21250 | 21250 | 26 |
| 717 | 20250314 | 094300 | 219995125 | 21250 | 21300 | 21300 | 21250 | 145 |
| 718 | 20250314 | 094200 | 216913575 | 21300 | 21250 | 21300 | 21250 | 35 |
| 719 | 20250314 | 094100 | 216169575 | 21250 | 21250 | 21250 | 21250 | 20 |
| 720 | 20250314 | 094000 | 215744575 | 21250 | 21250 | 21250 | 21250 | 6 |
| 721 | 20250314 | 093900 | 215617075 | 21250 | 21250 | 21250 | 21250 | 52 |
| 722 | 20250314 | 093800 | 214512075 | 21300 | 21250 | 21400 | 21250 | 252 |
| 723 | 20250314 | 093700 | 209146925 | 21350 | 21350 | 21350 | 21300 | 39 |
| 724 | 20250314 | 093600 | 208314625 | 21300 | 21350 | 21350 | 21300 | 371 |
| 725 | 20250314 | 093500 | 200412275 | 21350 | 21350 | 21375 | 21350 | 33 |
| 726 | 20250314 | 093400 | 199707550 | 21350 | 21300 | 21400 | 21300 | 29 |
| 727 | 20250314 | 093300 | 199089050 | 21300 | 21350 | 21350 | 21300 | 120 |
| 728 | 20250314 | 093200 | 196531450 | 21350 | 21350 | 21350 | 21350 | 694 |
| 729 | 20250314 | 093100 | 181714550 | 21400 | 21400 | 21450 | 21400 | 564 |
| 730 | 20250314 | 093000 | 169643950 | 21400 | 21350 | 21400 | 21300 | 234 |
| 731 | 20250314 | 092900 | 164646250 | 21250 | 21400 | 21400 | 21250 | 82 |
| 732 | 20250314 | 092800 | 162903600 | 21250 | 21400 | 21400 | 21250 | 2243 |
| 733 | 20250314 | 092700 | 114909550 | 21400 | 21400 | 21500 | 21400 | 299 |
| 734 | 20250314 | 092600 | 108497900 | 21400 | 21250 | 21450 | 21200 | 1356 |
| 735 | 20250314 | 092500 | 79614450 | 21250 | 21150 | 21250 | 21150 | 136 |
| 736 | 20250314 | 092400 | 76736700 | 21150 | 21150 | 21200 | 21150 | 103 |
| 737 | 20250314 | 092300 | 74553250 | 21100 | 21100 | 21200 | 21100 | 355 |
| 738 | 20250314 | 092200 | 67050250 | 21150 | 21100 | 21150 | 21050 | 277 |
| 739 | 20250314 | 092100 | 61199350 | 21100 | 21100 | 21100 | 21100 | 1 |
| 740 | 20250314 | 092000 | 61178250 | 21100 | 21050 | 21100 | 21050 | 96 |
| 741 | 20250314 | 091900 | 59157350 | 21000 | 21000 | 21000 | 21000 | 58 |
| 742 | 20250314 | 091800 | 57939350 | 21000 | 21000 | 21000 | 21000 | 2 |
| 743 | 20250314 | 091700 | 57897350 | 21000 | 21000 | 21000 | 21000 | 611 |
| 744 | 20250314 | 091600 | 45066350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 745 | 20250314 | 091500 | 45066350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 746 | 20250314 | 091400 | 45066350 | 21000 | 21000 | 21100 | 21000 | 292 |
| 747 | 20250314 | 091300 | 38916750 | 20900 | 20900 | 20900 | 20900 | 128 |
| 748 | 20250314 | 091200 | 36241550 | 20950 | 21000 | 21000 | 20950 | 40 |
| 749 | 20250314 | 091100 | 35402550 | 21050 | 21050 | 21050 | 21050 | 104 |
| 750 | 20250314 | 091000 | 33213350 | 20900 | 20950 | 21050 | 20900 | 350 |
| 751 | 20250314 | 090900 | 25857400 | 21000 | 21050 | 21050 | 21000 | 62 |
| 752 | 20250314 | 090800 | 24554950 | 21050 | 21050 | 21050 | 21050 | 1 |
| 753 | 20250314 | 090700 | 24533900 | 21000 | 21000 | 21000 | 21000 | 102 |
| 754 | 20250314 | 090600 | 22391900 | 21000 | 21000 | 21000 | 21000 | 21 |
| 755 | 20250314 | 090500 | 21950900 | 21000 | 21000 | 21100 | 21000 | 47 |
| 756 | 20250314 | 090400 | 20962700 | 21000 | 21100 | 21100 | 20950 | 131 |
| 757 | 20250314 | 090300 | 18202750 | 21100 | 21150 | 21150 | 21100 | 114 |
| 758 | 20250314 | 090200 | 15792050 | 21100 | 20950 | 21100 | 20950 | 309 |
| 759 | 20250314 | 090100 | 9291800 | 20950 | 20650 | 20950 | 20650 | 77 |
| 760 | 20250314 | 090000 | 7692200 | 20600 | 20900 | 20950 | 20050 | 374 |