30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 183500 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 697 |
| 3 | 20250314 | 183400 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20250314 | 183300 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20250314 | 183200 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20250314 | 183100 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20250314 | 183000 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20250314 | 182900 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20250314 | 182800 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20250314 | 182700 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20250314 | 182600 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20250314 | 182500 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20250314 | 182400 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20250314 | 182300 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20250314 | 182200 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20250314 | 182100 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20250314 | 182000 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20250314 | 181900 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20250314 | 181800 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20250314 | 181700 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20250314 | 181600 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20250314 | 181500 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20250314 | 181400 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20250314 | 181300 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20250314 | 181200 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20250314 | 181100 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20250314 | 181000 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20250314 | 180900 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20250314 | 180800 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20250314 | 180700 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20250314 | 180600 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20250314 | 180500 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 697 |
| 33 | 20250314 | 180400 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20250314 | 180300 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20250314 | 180200 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20250314 | 180100 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20250314 | 180000 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20250314 | 175900 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20250314 | 175800 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20250314 | 175700 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20250314 | 175600 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20250314 | 175500 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20250314 | 175400 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20250314 | 175300 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20250314 | 175200 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20250314 | 175100 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20250314 | 175000 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20250314 | 174900 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20250314 | 174800 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20250314 | 174700 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20250314 | 174600 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20250314 | 174500 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20250314 | 174400 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20250314 | 174300 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20250314 | 174200 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20250314 | 174100 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20250314 | 174000 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20250314 | 173900 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20250314 | 173800 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20250314 | 173700 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20250314 | 173600 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20250314 | 173500 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 697 |
| 63 | 20250314 | 173400 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20250314 | 173300 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20250314 | 173200 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20250314 | 173100 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20250314 | 173000 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20250314 | 172900 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20250314 | 172800 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20250314 | 172700 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20250314 | 172600 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20250314 | 172500 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20250314 | 172400 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20250314 | 172300 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20250314 | 172200 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20250314 | 172100 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20250314 | 172000 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20250314 | 171900 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20250314 | 171800 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20250314 | 171700 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20250314 | 171600 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20250314 | 171500 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20250314 | 171400 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20250314 | 171300 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20250314 | 171200 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20250314 | 171100 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20250314 | 171000 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20250314 | 170900 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20250314 | 170800 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20250314 | 170700 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20250314 | 170600 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20250314 | 170500 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 697 |
| 93 | 20250314 | 170400 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20250314 | 170300 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20250314 | 170200 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20250314 | 170100 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20250314 | 170000 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20250314 | 165900 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20250314 | 165800 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20250314 | 165700 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20250314 | 165600 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20250314 | 165500 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20250314 | 165400 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20250314 | 165300 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20250314 | 165200 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20250314 | 165100 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20250314 | 165000 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20250314 | 164900 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20250314 | 164800 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20250314 | 164700 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20250314 | 164600 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20250314 | 164500 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20250314 | 164400 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20250314 | 164300 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20250314 | 164200 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20250314 | 164100 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20250314 | 164000 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20250314 | 163900 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20250314 | 163800 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20250314 | 163700 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20250314 | 163600 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20250314 | 163500 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 697 |
| 123 | 20250314 | 163400 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20250314 | 163300 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20250314 | 163200 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20250314 | 163100 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20250314 | 163000 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20250314 | 162900 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20250314 | 162800 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20250314 | 162700 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20250314 | 162600 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20250314 | 162500 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20250314 | 162400 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20250314 | 162300 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20250314 | 162200 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20250314 | 162100 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20250314 | 162000 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20250314 | 161900 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20250314 | 161800 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20250314 | 161700 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20250314 | 161600 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20250314 | 161500 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20250314 | 161400 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20250314 | 161300 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20250314 | 161200 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20250314 | 161100 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20250314 | 161000 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20250314 | 160900 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20250314 | 160800 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20250314 | 160700 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20250314 | 160600 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20250314 | 160500 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 697 |
| 153 | 20250314 | 160400 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20250314 | 160300 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20250314 | 160200 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20250314 | 160100 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20250314 | 160000 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20250314 | 155900 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20250314 | 155800 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20250314 | 155700 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20250314 | 155600 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20250314 | 155500 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20250314 | 155400 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20250314 | 155300 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20250314 | 155200 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20250314 | 155100 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20250314 | 155000 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20250314 | 154900 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20250314 | 154800 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20250314 | 154700 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20250314 | 154600 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20250314 | 154500 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20250314 | 154400 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20250314 | 154300 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20250314 | 154200 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20250314 | 154100 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20250314 | 154000 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20250314 | 153900 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20250314 | 153800 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20250314 | 153700 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20250314 | 153600 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20250314 | 153500 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 697 |
| 183 | 20250314 | 153400 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20250314 | 153300 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20250314 | 153200 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20250314 | 153100 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20250314 | 153000 | 2845158550 | 45800 | 45800 | 45800 | 45800 | 697 |
| 188 | 20250314 | 152900 | 2813235950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 189 | 20250314 | 152800 | 2813235950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 190 | 20250314 | 152700 | 2813235950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 191 | 20250314 | 152600 | 2813235950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 192 | 20250314 | 152500 | 2813235950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 193 | 20250314 | 152400 | 2813235950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 194 | 20250314 | 152300 | 2813235950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 195 | 20250314 | 152200 | 2813235950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 196 | 20250314 | 152100 | 2813235950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 197 | 20250314 | 152000 | 2813235950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 198 | 20250314 | 151900 | 2813235950 | 45750 | 45700 | 45800 | 45700 | 122 |
| 199 | 20250314 | 151800 | 2807650850 | 45650 | 45600 | 45650 | 45600 | 196 |
| 200 | 20250314 | 151700 | 2798708150 | 45700 | 45750 | 45750 | 45650 | 287 |
| 201 | 20250314 | 151600 | 2785601000 | 45650 | 45750 | 45750 | 45650 | 66 |
| 202 | 20250314 | 151500 | 2782582900 | 45750 | 45700 | 45750 | 45700 | 96 |
| 203 | 20250314 | 151400 | 2778193900 | 45700 | 45700 | 45700 | 45650 | 138 |
| 204 | 20250314 | 151300 | 2771888150 | 45700 | 45700 | 45700 | 45650 | 63 |
| 205 | 20250314 | 151200 | 2769009900 | 45750 | 45750 | 45750 | 45700 | 63 |
| 206 | 20250314 | 151100 | 2766128050 | 45750 | 45750 | 45750 | 45700 | 98 |
| 207 | 20250314 | 151000 | 2761645200 | 45750 | 45700 | 45750 | 45700 | 75 |
| 208 | 20250314 | 150900 | 2758216150 | 45700 | 45700 | 45700 | 45650 | 206 |
| 209 | 20250314 | 150800 | 2748803300 | 45700 | 45650 | 45700 | 45650 | 62 |
| 210 | 20250314 | 150700 | 2745970800 | 45700 | 45650 | 45700 | 45650 | 89 |
| 211 | 20250314 | 150600 | 2741905825 | 45675 | 45675 | 45675 | 45650 | 134 |
| 212 | 20250314 | 150500 | 2735785800 | 45675 | 45700 | 45700 | 45675 | 117 |
| 213 | 20250314 | 150400 | 2730441550 | 45750 | 45850 | 45850 | 45700 | 131 |
| 214 | 20250314 | 150300 | 2724442750 | 45850 | 45850 | 45850 | 45800 | 108 |
| 215 | 20250314 | 150200 | 2719491950 | 45850 | 45850 | 45850 | 45800 | 105 |
| 216 | 20250314 | 150100 | 2714678000 | 45850 | 45900 | 45900 | 45800 | 369 |
| 217 | 20250314 | 150000 | 2697756600 | 45900 | 45650 | 45900 | 45650 | 67 |
| 218 | 20250314 | 145900 | 2694681550 | 45900 | 45850 | 45900 | 45850 | 272 |
| 219 | 20250314 | 145800 | 2682208750 | 45850 | 45850 | 45850 | 45800 | 151 |
| 220 | 20250314 | 145700 | 2675286850 | 45800 | 45800 | 45800 | 45800 | 154 |
| 221 | 20250314 | 145600 | 2668233650 | 45800 | 45800 | 45800 | 45800 | 139 |
| 222 | 20250314 | 145500 | 2661867450 | 45800 | 45800 | 45800 | 45800 | 104 |
| 223 | 20250314 | 145400 | 2657104250 | 45750 | 45750 | 45750 | 45750 | 285 |
| 224 | 20250314 | 145300 | 2644065500 | 45750 | 45750 | 45750 | 45750 | 65 |
| 225 | 20250314 | 145200 | 2641091750 | 45750 | 45750 | 45750 | 45750 | 43 |
| 226 | 20250314 | 145100 | 2639124500 | 45750 | 45750 | 45750 | 45750 | 80 |
| 227 | 20250314 | 145000 | 2635464500 | 45800 | 45800 | 45800 | 45800 | 65 |
| 228 | 20250314 | 144900 | 2632487500 | 45800 | 45800 | 45800 | 45800 | 31 |
| 229 | 20250314 | 144800 | 2631067700 | 45800 | 45750 | 45800 | 45750 | 70 |
| 230 | 20250314 | 144700 | 2627862000 | 45750 | 45700 | 45750 | 45700 | 100 |
| 231 | 20250314 | 144600 | 2623287900 | 45700 | 45700 | 45700 | 45700 | 69 |
| 232 | 20250314 | 144500 | 2620134600 | 45700 | 45700 | 45700 | 45700 | 30 |
| 233 | 20250314 | 144400 | 2618763600 | 45650 | 45600 | 45650 | 45600 | 854 |
| 234 | 20250314 | 144300 | 2579804900 | 45600 | 45600 | 45600 | 45600 | 77 |
| 235 | 20250314 | 144200 | 2576293700 | 45600 | 45600 | 45600 | 45600 | 94 |
| 236 | 20250314 | 144100 | 2572007300 | 45600 | 45600 | 45600 | 45600 | 39 |
| 237 | 20250314 | 144000 | 2570228900 | 45600 | 45600 | 45600 | 45600 | 43 |
| 238 | 20250314 | 143900 | 2568268100 | 45550 | 45600 | 45600 | 45550 | 62 |
| 239 | 20250314 | 143800 | 2565441900 | 45600 | 45600 | 45600 | 45600 | 0 |
| 240 | 20250314 | 143700 | 2565441900 | 45600 | 45600 | 45600 | 45600 | 47 |
| 241 | 20250314 | 143600 | 2563298700 | 45600 | 45500 | 45600 | 45500 | 50 |
| 242 | 20250314 | 143500 | 2561020300 | 45600 | 45550 | 45600 | 45500 | 229 |
| 243 | 20250314 | 143400 | 2550588100 | 45650 | 45650 | 45650 | 45650 | 31 |
| 244 | 20250314 | 143300 | 2549172950 | 45600 | 45700 | 45700 | 45550 | 122 |
| 245 | 20250314 | 143200 | 2543607850 | 45700 | 45700 | 45700 | 45700 | 35 |
| 246 | 20250314 | 143100 | 2542008350 | 45550 | 45700 | 45700 | 45550 | 72 |
| 247 | 20250314 | 143000 | 2538720650 | 45550 | 45700 | 45700 | 45550 | 74 |
| 248 | 20250314 | 142900 | 2535343650 | 45550 | 45700 | 45700 | 45550 | 61 |
| 249 | 20250314 | 142800 | 2532558800 | 45600 | 45700 | 45700 | 45600 | 55 |
| 250 | 20250314 | 142700 | 2530047000 | 45550 | 45600 | 45600 | 45550 | 18 |
| 251 | 20250314 | 142600 | 2529227000 | 45600 | 45600 | 45700 | 45600 | 206 |
| 252 | 20250314 | 142500 | 2519828900 | 45750 | 45600 | 45750 | 45600 | 301 |
| 253 | 20250314 | 142400 | 2506096850 | 45600 | 45750 | 45750 | 45600 | 63 |
| 254 | 20250314 | 142300 | 2503217150 | 45750 | 45750 | 45750 | 45750 | 55 |
| 255 | 20250314 | 142200 | 2500700900 | 45800 | 45800 | 45800 | 45800 | 54 |
| 256 | 20250314 | 142100 | 2498227700 | 45800 | 45800 | 45800 | 45800 | 36 |
| 257 | 20250314 | 142000 | 2496578900 | 45800 | 45800 | 45800 | 45800 | 39 |
| 258 | 20250314 | 141900 | 2494792700 | 45800 | 45800 | 45800 | 45800 | 49 |
| 259 | 20250314 | 141800 | 2492548500 | 45800 | 45800 | 45800 | 45800 | 500 |
| 260 | 20250314 | 141700 | 2469648500 | 45800 | 45650 | 45800 | 45600 | 111 |
| 261 | 20250314 | 141600 | 2464576100 | 45800 | 45600 | 45800 | 45600 | 67 |
| 262 | 20250314 | 141500 | 2461512550 | 45800 | 45650 | 45800 | 45650 | 204 |
| 263 | 20250314 | 141400 | 2452193650 | 45850 | 45650 | 45850 | 45650 | 70 |
| 264 | 20250314 | 141300 | 2448987550 | 45850 | 45750 | 45850 | 45700 | 618 |
| 265 | 20250314 | 141200 | 2420725300 | 45950 | 45950 | 45950 | 45950 | 53 |
| 266 | 20250314 | 141100 | 2418289950 | 45800 | 45950 | 45950 | 45800 | 221 |
| 267 | 20250314 | 141000 | 2408160200 | 45950 | 45950 | 45950 | 45950 | 81 |
| 268 | 20250314 | 140900 | 2404438250 | 45950 | 45950 | 45950 | 45950 | 52 |
| 269 | 20250314 | 140800 | 2402048850 | 45950 | 45950 | 45950 | 45950 | 49 |
| 270 | 20250314 | 140700 | 2399797300 | 45850 | 45950 | 45950 | 45850 | 74 |
| 271 | 20250314 | 140600 | 2396398900 | 45950 | 45950 | 45950 | 45950 | 78 |
| 272 | 20250314 | 140500 | 2392814800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 273 | 20250314 | 140400 | 2392814800 | 45950 | 45950 | 45950 | 45950 | 65 |
| 274 | 20250314 | 140300 | 2389828050 | 45950 | 45950 | 45950 | 45950 | 49 |
| 275 | 20250314 | 140200 | 2387576500 | 45950 | 45850 | 45950 | 45800 | 90 |
| 276 | 20250314 | 140100 | 2383443250 | 45900 | 45900 | 45900 | 45900 | 61 |
| 277 | 20250314 | 140000 | 2380643350 | 45900 | 45900 | 45900 | 45900 | 98 |
| 278 | 20250314 | 135900 | 2376145150 | 45900 | 45900 | 45900 | 45850 | 92 |
| 279 | 20250314 | 135800 | 2371922700 | 45900 | 45900 | 45900 | 45900 | 72 |
| 280 | 20250314 | 135700 | 2368617900 | 45900 | 45900 | 45900 | 45900 | 105 |
| 281 | 20250314 | 135600 | 2363798400 | 45850 | 45800 | 45850 | 45800 | 389 |
| 282 | 20250314 | 135500 | 2345966200 | 45800 | 45700 | 45800 | 45700 | 107 |
| 283 | 20250314 | 135400 | 2341065700 | 45800 | 45800 | 45800 | 45800 | 102 |
| 284 | 20250314 | 135300 | 2336394100 | 45800 | 45700 | 45800 | 45700 | 48 |
| 285 | 20250314 | 135200 | 2334195800 | 45800 | 45700 | 45800 | 45700 | 85 |
| 286 | 20250314 | 135100 | 2330305900 | 45750 | 45800 | 45800 | 45750 | 120 |
| 287 | 20250314 | 135000 | 2324811100 | 45750 | 45800 | 45800 | 45750 | 282 |
| 288 | 20250314 | 134900 | 2311896250 | 45800 | 45750 | 45800 | 45750 | 87 |
| 289 | 20250314 | 134800 | 2307912200 | 45800 | 45850 | 45850 | 45700 | 383 |
| 290 | 20250314 | 134700 | 2290376800 | 45800 | 45900 | 45900 | 45800 | 107 |
| 291 | 20250314 | 134600 | 2285472400 | 45850 | 45900 | 45900 | 45850 | 127 |
| 292 | 20250314 | 134500 | 2279646000 | 45900 | 45850 | 45900 | 45850 | 295 |
| 293 | 20250314 | 134400 | 2266108500 | 45900 | 45900 | 45900 | 45900 | 51 |
| 294 | 20250314 | 134300 | 2263767600 | 45900 | 45900 | 45900 | 45900 | 92 |
| 295 | 20250314 | 134200 | 2259544800 | 45850 | 45850 | 45850 | 45850 | 13 |
| 296 | 20250314 | 134100 | 2258948750 | 45850 | 45850 | 45850 | 45750 | 379 |
| 297 | 20250314 | 134000 | 2241576150 | 45900 | 45900 | 45900 | 45900 | 340 |
| 298 | 20250314 | 133900 | 2225970150 | 45900 | 45900 | 45900 | 45900 | 67 |
| 299 | 20250314 | 133800 | 2222894850 | 45900 | 45900 | 45900 | 45900 | 51 |
| 300 | 20250314 | 133700 | 2220553950 | 45800 | 45850 | 45900 | 45800 | 141 |
| 301 | 20250314 | 133600 | 2214087600 | 45900 | 45900 | 45900 | 45850 | 72 |
| 302 | 20250314 | 133500 | 2210783350 | 45900 | 45900 | 45900 | 45900 | 91 |
| 303 | 20250314 | 133400 | 2206606450 | 45900 | 45900 | 45900 | 45850 | 246 |
| 304 | 20250314 | 133300 | 2195315600 | 45900 | 45900 | 45900 | 45800 | 410 |
| 305 | 20250314 | 133200 | 2176503300 | 45850 | 45900 | 45900 | 45850 | 100 |
| 306 | 20250314 | 133100 | 2171914800 | 45900 | 45900 | 45900 | 45900 | 157 |
| 307 | 20250314 | 133000 | 2164708500 | 45900 | 45900 | 45900 | 45900 | 42 |
| 308 | 20250314 | 132900 | 2162780700 | 45900 | 45900 | 45900 | 45900 | 72 |
| 309 | 20250314 | 132800 | 2159475900 | 45900 | 45900 | 45900 | 45900 | 72 |
| 310 | 20250314 | 132700 | 2156171100 | 45900 | 45850 | 45900 | 45650 | 51 |
| 311 | 20250314 | 132600 | 2153832850 | 45850 | 45800 | 45850 | 45800 | 58 |
| 312 | 20250314 | 132500 | 2151176400 | 45800 | 45800 | 45800 | 45800 | 23 |
| 313 | 20250314 | 132400 | 2150123000 | 45800 | 45800 | 45800 | 45800 | 90 |
| 314 | 20250314 | 132300 | 2146001000 | 45800 | 45800 | 45800 | 45800 | 24 |
| 315 | 20250314 | 132200 | 2144901800 | 45750 | 45750 | 45750 | 45750 | 51 |
| 316 | 20250314 | 132100 | 2142568550 | 45750 | 45750 | 45750 | 45750 | 63 |
| 317 | 20250314 | 132000 | 2139686300 | 45750 | 45750 | 45750 | 45750 | 55 |
| 318 | 20250314 | 131900 | 2137170050 | 45750 | 45750 | 45750 | 45750 | 65 |
| 319 | 20250314 | 131800 | 2134196300 | 45750 | 45750 | 45750 | 45750 | 40 |
| 320 | 20250314 | 131700 | 2132366300 | 45750 | 45750 | 45750 | 45750 | 94 |
| 321 | 20250314 | 131600 | 2128065800 | 45750 | 45750 | 45750 | 45750 | 45 |
| 322 | 20250314 | 131500 | 2126007050 | 45600 | 45700 | 45750 | 45600 | 147 |
| 323 | 20250314 | 131400 | 2119290200 | 45700 | 45750 | 45750 | 45700 | 209 |
| 324 | 20250314 | 131300 | 2109733700 | 45750 | 45750 | 45750 | 45750 | 11 |
| 325 | 20250314 | 131200 | 2109230450 | 45700 | 45700 | 45750 | 45700 | 227 |
| 326 | 20250314 | 131100 | 2098852650 | 45750 | 45750 | 45750 | 45650 | 512 |
| 327 | 20250314 | 131000 | 2075443750 | 45750 | 45700 | 45750 | 45600 | 358 |
| 328 | 20250314 | 130900 | 2059076250 | 45600 | 45550 | 45600 | 45550 | 1092 |
| 329 | 20250314 | 130800 | 2009325150 | 45550 | 45500 | 45550 | 45500 | 333 |
| 330 | 20250314 | 130700 | 1994164050 | 45450 | 45300 | 45450 | 45300 | 2803 |
| 331 | 20250314 | 130600 | 1867062600 | 45350 | 45300 | 45350 | 45300 | 1081 |
| 332 | 20250314 | 130500 | 1818089000 | 45300 | 45250 | 45300 | 45200 | 1762 |
| 333 | 20250314 | 130400 | 1738328000 | 45300 | 45300 | 45300 | 45300 | 40 |
| 334 | 20250314 | 130300 | 1736516000 | 45250 | 45300 | 45300 | 45250 | 43 |
| 335 | 20250314 | 130200 | 1734569500 | 45300 | 45300 | 45300 | 45300 | 134 |
| 336 | 20250314 | 130100 | 1728499300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 337 | 20250314 | 130000 | 1728499300 | 45250 | 45100 | 45250 | 45100 | 2654 |
| 338 | 20250314 | 125900 | 1608635800 | 45100 | 45150 | 45150 | 45100 | 146 |
| 339 | 20250314 | 125800 | 1602048900 | 45150 | 45150 | 45150 | 45150 | 80 |
| 340 | 20250314 | 125700 | 1598436900 | 45150 | 45150 | 45150 | 45150 | 29 |
| 341 | 20250314 | 125600 | 1597127550 | 45150 | 45150 | 45150 | 45150 | 51 |
| 342 | 20250314 | 125500 | 1594824900 | 45150 | 45150 | 45150 | 45150 | 76 |
| 343 | 20250314 | 125400 | 1591393500 | 45150 | 45150 | 45150 | 45150 | 46 |
| 344 | 20250314 | 125300 | 1589316600 | 45150 | 45150 | 45150 | 45150 | 66 |
| 345 | 20250314 | 125200 | 1586336700 | 45100 | 45000 | 45100 | 45000 | 1653 |
| 346 | 20250314 | 125100 | 1511908350 | 45000 | 45000 | 45000 | 45000 | 47 |
| 347 | 20250314 | 125000 | 1509793350 | 45000 | 45000 | 45000 | 45000 | 52 |
| 348 | 20250314 | 124900 | 1507453350 | 45000 | 45000 | 45000 | 45000 | 37 |
| 349 | 20250314 | 124800 | 1505788350 | 45000 | 45000 | 45000 | 45000 | 31 |
| 350 | 20250314 | 124700 | 1504393350 | 45000 | 45000 | 45000 | 45000 | 43 |
| 351 | 20250314 | 124600 | 1502458350 | 45000 | 45000 | 45000 | 45000 | 43 |
| 352 | 20250314 | 124500 | 1500523350 | 45000 | 45000 | 45000 | 45000 | 49 |
| 353 | 20250314 | 124400 | 1498318350 | 45000 | 45000 | 45000 | 45000 | 110 |
| 354 | 20250314 | 124300 | 1493368350 | 45000 | 44900 | 45000 | 44900 | 1304 |
| 355 | 20250314 | 124200 | 1434763550 | 44850 | 44600 | 44850 | 44600 | 718 |
| 356 | 20250314 | 124100 | 1402594900 | 44600 | 44650 | 44650 | 44600 | 360 |
| 357 | 20250314 | 124000 | 1386538550 | 44675 | 44775 | 44800 | 44650 | 1471 |
| 358 | 20250314 | 123900 | 1320776475 | 44775 | 44750 | 44775 | 44750 | 55 |
| 359 | 20250314 | 123800 | 1318314225 | 44775 | 44750 | 44775 | 44750 | 82 |
| 360 | 20250314 | 123700 | 1314643700 | 44750 | 44775 | 44775 | 44750 | 108 |
| 361 | 20250314 | 123600 | 1309808375 | 44775 | 44775 | 44775 | 44775 | 61 |
| 362 | 20250314 | 123500 | 1307077100 | 44750 | 44750 | 44750 | 44750 | 32 |
| 363 | 20250314 | 123400 | 1305645100 | 44750 | 44750 | 44750 | 44750 | 15 |
| 364 | 20250314 | 123300 | 1304973850 | 44750 | 44750 | 44750 | 44750 | 0 |
| 365 | 20250314 | 123200 | 1304973850 | 44750 | 44750 | 44750 | 44750 | 32 |
| 366 | 20250314 | 123100 | 1303541850 | 44750 | 44750 | 44750 | 44750 | 0 |
| 367 | 20250314 | 123000 | 1303541850 | 44750 | 44750 | 44750 | 44750 | 13 |
| 368 | 20250314 | 122900 | 1302960100 | 44750 | 44775 | 44775 | 44750 | 18 |
| 369 | 20250314 | 122800 | 1302154525 | 44750 | 44750 | 44750 | 44750 | 29 |
| 370 | 20250314 | 122700 | 1300856775 | 44750 | 44750 | 44750 | 44750 | 0 |
| 371 | 20250314 | 122600 | 1300856775 | 44750 | 44800 | 44800 | 44750 | 72 |
| 372 | 20250314 | 122500 | 1297632675 | 44825 | 44800 | 44825 | 44800 | 222 |
| 373 | 20250314 | 122400 | 1287686725 | 44825 | 44800 | 44825 | 44800 | 25 |
| 374 | 20250314 | 122300 | 1286566500 | 44850 | 44850 | 44850 | 44850 | 6 |
| 375 | 20250314 | 122200 | 1286297400 | 44850 | 44850 | 44850 | 44850 | 6 |
| 376 | 20250314 | 122100 | 1286028300 | 44800 | 44800 | 44800 | 44800 | 16 |
| 377 | 20250314 | 122000 | 1285311500 | 44850 | 44850 | 44850 | 44850 | 17 |
| 378 | 20250314 | 121900 | 1284549050 | 44850 | 44850 | 44850 | 44850 | 9 |
| 379 | 20250314 | 121800 | 1284145400 | 44850 | 44850 | 44850 | 44800 | 39 |
| 380 | 20250314 | 121700 | 1282397050 | 44850 | 44850 | 44850 | 44850 | 163 |
| 381 | 20250314 | 121600 | 1275086500 | 44850 | 44850 | 44875 | 44850 | 315 |
| 382 | 20250314 | 121500 | 1260958300 | 44850 | 44875 | 44875 | 44850 | 19 |
| 383 | 20250314 | 121400 | 1260106075 | 44850 | 44875 | 44875 | 44850 | 28 |
| 384 | 20250314 | 121300 | 1258849975 | 44875 | 44850 | 44875 | 44850 | 47 |
| 385 | 20250314 | 121200 | 1256741225 | 44875 | 44875 | 44875 | 44875 | 0 |
| 386 | 20250314 | 121100 | 1256741225 | 44875 | 44875 | 44875 | 44875 | 39 |
| 387 | 20250314 | 121000 | 1254991100 | 44850 | 44850 | 44850 | 44850 | 16 |
| 388 | 20250314 | 120900 | 1254273500 | 44875 | 44875 | 44875 | 44875 | 11 |
| 389 | 20250314 | 120800 | 1253779875 | 44875 | 44875 | 44875 | 44875 | 1 |
| 390 | 20250314 | 120700 | 1253735000 | 44850 | 44875 | 44875 | 44850 | 50 |
| 391 | 20250314 | 120600 | 1251491675 | 44875 | 44875 | 44875 | 44875 | 58 |
| 392 | 20250314 | 120500 | 1248888925 | 44875 | 44875 | 44875 | 44850 | 46 |
| 393 | 20250314 | 120400 | 1246824700 | 44875 | 44875 | 44875 | 44850 | 48 |
| 394 | 20250314 | 120300 | 1244671100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 395 | 20250314 | 120200 | 1244671100 | 44850 | 44850 | 44850 | 44850 | 40 |
| 396 | 20250314 | 120100 | 1242877100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 397 | 20250314 | 120000 | 1242877100 | 44900 | 44900 | 44925 | 44900 | 96 |
| 398 | 20250314 | 115900 | 1238566425 | 44950 | 44900 | 44950 | 44900 | 36 |
| 399 | 20250314 | 115800 | 1236949875 | 44950 | 44950 | 44950 | 44950 | 28 |
| 400 | 20250314 | 115700 | 1235691275 | 44950 | 44950 | 44950 | 44950 | 3 |
| 401 | 20250314 | 115600 | 1235556425 | 44900 | 44900 | 44900 | 44900 | 17 |
| 402 | 20250314 | 115500 | 1234793125 | 44950 | 44900 | 44950 | 44900 | 4 |
| 403 | 20250314 | 115400 | 1234613375 | 44950 | 44950 | 44950 | 44950 | 3 |
| 404 | 20250314 | 115300 | 1234478525 | 44900 | 44950 | 45000 | 44900 | 48 |
| 405 | 20250314 | 115200 | 1232321075 | 45000 | 45000 | 45000 | 45000 | 0 |
| 406 | 20250314 | 115100 | 1232321075 | 45000 | 44900 | 45000 | 44900 | 17 |
| 407 | 20250314 | 115000 | 1231557475 | 45000 | 44950 | 45000 | 44950 | 32 |
| 408 | 20250314 | 114900 | 1230118525 | 45000 | 45000 | 45000 | 45000 | 0 |
| 409 | 20250314 | 114800 | 1230118525 | 45000 | 45000 | 45000 | 44900 | 44 |
| 410 | 20250314 | 114700 | 1228141325 | 45000 | 44950 | 45000 | 44950 | 25 |
| 411 | 20250314 | 114600 | 1227017475 | 44900 | 44900 | 44900 | 44900 | 0 |
| 412 | 20250314 | 114500 | 1227017475 | 44900 | 44950 | 44950 | 44900 | 70 |
| 413 | 20250314 | 114400 | 1223872625 | 44950 | 44950 | 44950 | 44950 | 0 |
| 414 | 20250314 | 114300 | 1223872625 | 44950 | 44950 | 44950 | 44950 | 3 |
| 415 | 20250314 | 114200 | 1223737775 | 44900 | 44950 | 44950 | 44900 | 38 |
| 416 | 20250314 | 114100 | 1222030525 | 45000 | 45000 | 45000 | 45000 | 0 |
| 417 | 20250314 | 114000 | 1222030525 | 45000 | 45000 | 45000 | 45000 | 1 |
| 418 | 20250314 | 113900 | 1221985525 | 44900 | 45000 | 45000 | 44900 | 42 |
| 419 | 20250314 | 113800 | 1220097225 | 45000 | 44950 | 45000 | 44950 | 19 |
| 420 | 20250314 | 113700 | 1219242725 | 44900 | 44900 | 44900 | 44900 | 14 |
| 421 | 20250314 | 113600 | 1218614125 | 45000 | 45000 | 45000 | 45000 | 0 |
| 422 | 20250314 | 113500 | 1218614125 | 45000 | 45000 | 45000 | 45000 | 33 |
| 423 | 20250314 | 113400 | 1217129125 | 44900 | 44900 | 44900 | 44900 | 16 |
| 424 | 20250314 | 113300 | 1216410725 | 45000 | 44900 | 45000 | 44900 | 17 |
| 425 | 20250314 | 113200 | 1215647325 | 45000 | 45000 | 45000 | 45000 | 27 |
| 426 | 20250314 | 113100 | 1214432325 | 45000 | 45000 | 45000 | 45000 | 0 |
| 427 | 20250314 | 113000 | 1214432325 | 45000 | 45000 | 45000 | 45000 | 29 |
| 428 | 20250314 | 112900 | 1213127325 | 45000 | 45000 | 45000 | 45000 | 21 |
| 429 | 20250314 | 112800 | 1212182325 | 45000 | 45000 | 45000 | 45000 | 0 |
| 430 | 20250314 | 112700 | 1212182325 | 45000 | 44950 | 45000 | 44950 | 42 |
| 431 | 20250314 | 112600 | 1210292825 | 45000 | 45000 | 45000 | 45000 | 0 |
| 432 | 20250314 | 112500 | 1210292825 | 45000 | 45000 | 45000 | 45000 | 41 |
| 433 | 20250314 | 112400 | 1208447825 | 45000 | 45000 | 45000 | 45000 | 0 |
| 434 | 20250314 | 112300 | 1208447825 | 45000 | 45000 | 45000 | 45000 | 30 |
| 435 | 20250314 | 112200 | 1207097825 | 45000 | 45000 | 45000 | 45000 | 29 |
| 436 | 20250314 | 112100 | 1205792825 | 45000 | 45000 | 45000 | 45000 | 24 |
| 437 | 20250314 | 112000 | 1204712825 | 44950 | 44900 | 44950 | 44900 | 20 |
| 438 | 20250314 | 111900 | 1203814625 | 44900 | 44950 | 45000 | 44900 | 41 |
| 439 | 20250314 | 111800 | 1201971175 | 44950 | 44950 | 44950 | 44950 | 18 |
| 440 | 20250314 | 111700 | 1201162075 | 44900 | 44900 | 44900 | 44900 | 18 |
| 441 | 20250314 | 111600 | 1200353875 | 45000 | 45000 | 45000 | 45000 | 33 |
| 442 | 20250314 | 111500 | 1198868875 | 45000 | 44950 | 45000 | 44950 | 23 |
| 443 | 20250314 | 111400 | 1197834825 | 44900 | 45000 | 45000 | 44900 | 39 |
| 444 | 20250314 | 111300 | 1196081525 | 44900 | 44950 | 45000 | 44900 | 51 |
| 445 | 20250314 | 111200 | 1193790575 | 45000 | 44950 | 45000 | 44900 | 53 |
| 446 | 20250314 | 111100 | 1191407675 | 45000 | 44950 | 45000 | 44950 | 34 |
| 447 | 20250314 | 111000 | 1189878625 | 45000 | 45000 | 45000 | 44900 | 39 |
| 448 | 20250314 | 110900 | 1188125225 | 45000 | 45000 | 45000 | 45000 | 0 |
| 449 | 20250314 | 110800 | 1188125225 | 45000 | 44950 | 45000 | 44950 | 20 |
| 450 | 20250314 | 110700 | 1187225725 | 44900 | 45000 | 45000 | 44900 | 55 |
| 451 | 20250314 | 110600 | 1184754025 | 45000 | 45000 | 45000 | 45000 | 32 |
| 452 | 20250314 | 110500 | 1183314025 | 44900 | 44900 | 44900 | 44900 | 17 |
| 453 | 20250314 | 110400 | 1182550725 | 45000 | 44900 | 45000 | 44900 | 29 |
| 454 | 20250314 | 110300 | 1181245825 | 44900 | 45000 | 45000 | 44900 | 45 |
| 455 | 20250314 | 110200 | 1179222525 | 45000 | 45000 | 45000 | 45000 | 0 |
| 456 | 20250314 | 110100 | 1179222525 | 45000 | 44900 | 45000 | 44900 | 44 |
| 457 | 20250314 | 110000 | 1177244125 | 45000 | 45000 | 45000 | 45000 | 31 |
| 458 | 20250314 | 105900 | 1175849125 | 44900 | 45000 | 45000 | 44900 | 42 |
| 459 | 20250314 | 105800 | 1173960625 | 45000 | 45000 | 45000 | 45000 | 0 |
| 460 | 20250314 | 105700 | 1173960625 | 45000 | 44850 | 45000 | 44850 | 16 |
| 461 | 20250314 | 105600 | 1173242875 | 45000 | 45000 | 45000 | 45000 | 32 |
| 462 | 20250314 | 105500 | 1171802875 | 44850 | 44850 | 44850 | 44850 | 16 |
| 463 | 20250314 | 105400 | 1171085275 | 44850 | 44850 | 44850 | 44850 | 0 |
| 464 | 20250314 | 105300 | 1171085275 | 44850 | 44850 | 44850 | 44850 | 20 |
| 465 | 20250314 | 105200 | 1170188275 | 45000 | 45000 | 45000 | 45000 | 0 |
| 466 | 20250314 | 105100 | 1170188275 | 45000 | 45000 | 45000 | 45000 | 0 |
| 467 | 20250314 | 105000 | 1170188275 | 45000 | 45000 | 45000 | 45000 | 0 |
| 468 | 20250314 | 104900 | 1170188275 | 45000 | 45000 | 45000 | 45000 | 0 |
| 469 | 20250314 | 104800 | 1170188275 | 45000 | 45000 | 45000 | 45000 | 11 |
| 470 | 20250314 | 104700 | 1169693275 | 44850 | 44900 | 45000 | 44850 | 2182 |
| 471 | 20250314 | 104600 | 1071552475 | 44850 | 44850 | 44850 | 44850 | 15 |
| 472 | 20250314 | 104500 | 1070879725 | 44850 | 44850 | 44850 | 44850 | 0 |
| 473 | 20250314 | 104400 | 1070879725 | 44850 | 44850 | 44850 | 44850 | 210 |
| 474 | 20250314 | 104300 | 1061461225 | 44900 | 44900 | 44900 | 44900 | 0 |
| 475 | 20250314 | 104200 | 1061461225 | 44900 | 44900 | 44900 | 44900 | 31 |
| 476 | 20250314 | 104100 | 1060069325 | 44900 | 44900 | 44900 | 44900 | 23 |
| 477 | 20250314 | 104000 | 1059036625 | 44900 | 44850 | 44900 | 44850 | 42 |
| 478 | 20250314 | 103900 | 1057151675 | 44900 | 44900 | 44900 | 44900 | 24 |
| 479 | 20250314 | 103800 | 1056074075 | 44850 | 44850 | 44850 | 44850 | 16 |
| 480 | 20250314 | 103700 | 1055356475 | 44900 | 44900 | 44900 | 44900 | 1 |
| 481 | 20250314 | 103600 | 1055311575 | 44850 | 44850 | 44850 | 44850 | 15 |
| 482 | 20250314 | 103500 | 1054638825 | 44850 | 44850 | 44850 | 44850 | 0 |
| 483 | 20250314 | 103400 | 1054638825 | 44850 | 44850 | 44850 | 44850 | 17 |
| 484 | 20250314 | 103300 | 1053876375 | 44900 | 44900 | 44900 | 44900 | 0 |
| 485 | 20250314 | 103200 | 1053876375 | 44900 | 44900 | 44900 | 44900 | 0 |
| 486 | 20250314 | 103100 | 1053876375 | 44900 | 44900 | 44900 | 44900 | 0 |
| 487 | 20250314 | 103000 | 1053876375 | 44900 | 44900 | 44900 | 44900 | 0 |
| 488 | 20250314 | 102900 | 1053876375 | 44900 | 44900 | 44900 | 44850 | 90 |
| 489 | 20250314 | 102800 | 1049837125 | 44900 | 44900 | 44900 | 44850 | 73 |
| 490 | 20250314 | 102700 | 1046559875 | 44850 | 44900 | 44900 | 44800 | 59 |
| 491 | 20250314 | 102600 | 1043914425 | 44950 | 44800 | 44950 | 44750 | 1783 |
| 492 | 20250314 | 102500 | 964071725 | 44850 | 45000 | 45000 | 44850 | 73 |
| 493 | 20250314 | 102400 | 960797225 | 44900 | 45000 | 45000 | 44900 | 75 |
| 494 | 20250314 | 102300 | 957426825 | 45000 | 45000 | 45000 | 45000 | 20 |
| 495 | 20250314 | 102200 | 956526825 | 45050 | 44900 | 45050 | 44900 | 42 |
| 496 | 20250314 | 102100 | 954635475 | 45050 | 45000 | 45050 | 45000 | 1017 |
| 497 | 20250314 | 102000 | 908869075 | 45000 | 45000 | 45000 | 45000 | 3 |
| 498 | 20250314 | 101900 | 908734075 | 44950 | 45000 | 45000 | 44950 | 72 |
| 499 | 20250314 | 101800 | 905496725 | 45000 | 45000 | 45000 | 45000 | 3 |
| 500 | 20250314 | 101700 | 905361725 | 44950 | 45000 | 45000 | 44950 | 2 |
| 501 | 20250314 | 101600 | 905271775 | 45000 | 45050 | 45050 | 45000 | 99 |
| 502 | 20250314 | 101500 | 900815425 | 45050 | 45050 | 45050 | 45050 | 26 |
| 503 | 20250314 | 101400 | 899644125 | 45050 | 45050 | 45050 | 45050 | 36 |
| 504 | 20250314 | 101300 | 898022325 | 45050 | 45050 | 45050 | 45050 | 91 |
| 505 | 20250314 | 101200 | 893922775 | 45050 | 44950 | 45100 | 44950 | 1636 |
| 506 | 20250314 | 101100 | 820313175 | 44950 | 44950 | 45000 | 44950 | 401 |
| 507 | 20250314 | 101000 | 802270925 | 44950 | 44950 | 44950 | 44950 | 3 |
| 508 | 20250314 | 100900 | 802136075 | 44950 | 44950 | 44950 | 44950 | 38 |
| 509 | 20250314 | 100800 | 800427975 | 44950 | 44950 | 44950 | 44950 | 51 |
| 510 | 20250314 | 100700 | 798135525 | 44950 | 44950 | 44950 | 44850 | 24 |
| 511 | 20250314 | 100600 | 797058425 | 44950 | 44950 | 44950 | 44900 | 69 |
| 512 | 20250314 | 100500 | 793957725 | 44950 | 44950 | 44950 | 44950 | 0 |
| 513 | 20250314 | 100400 | 793957725 | 44950 | 44950 | 44950 | 44950 | 28 |
| 514 | 20250314 | 100300 | 792699125 | 44950 | 44950 | 44950 | 44900 | 146 |
| 515 | 20250314 | 100200 | 786141425 | 44950 | 44900 | 44950 | 44900 | 46 |
| 516 | 20250314 | 100100 | 784074575 | 44900 | 44900 | 44900 | 44900 | 52 |
| 517 | 20250314 | 100000 | 781739775 | 44900 | 44900 | 44900 | 44900 | 33 |
| 518 | 20250314 | 095900 | 780258075 | 44900 | 44900 | 44900 | 44900 | 0 |
| 519 | 20250314 | 095800 | 780258075 | 44900 | 44900 | 44900 | 44900 | 122 |
| 520 | 20250314 | 095700 | 774780275 | 44900 | 44900 | 44900 | 44900 | 22 |
| 521 | 20250314 | 095600 | 773792475 | 44900 | 44900 | 44900 | 44850 | 141 |
| 522 | 20250314 | 095500 | 767461825 | 44950 | 44750 | 44950 | 44750 | 282 |
| 523 | 20250314 | 095400 | 754811325 | 44850 | 44750 | 44850 | 44750 | 4 |
| 524 | 20250314 | 095300 | 754632025 | 44750 | 44750 | 44750 | 44750 | 15 |
| 525 | 20250314 | 095200 | 753960775 | 44750 | 44750 | 44750 | 44750 | 15 |
| 526 | 20250314 | 095100 | 753289525 | 44850 | 44750 | 44850 | 44750 | 17 |
| 527 | 20250314 | 095000 | 752528675 | 44850 | 44750 | 44850 | 44750 | 17 |
| 528 | 20250314 | 094900 | 751767825 | 44850 | 44850 | 44850 | 44850 | 73 |
| 529 | 20250314 | 094800 | 748493775 | 44750 | 44750 | 44850 | 44750 | 19 |
| 530 | 20250314 | 094700 | 747643425 | 44850 | 44850 | 44850 | 44800 | 68 |
| 531 | 20250314 | 094600 | 744596475 | 44850 | 44750 | 44850 | 44650 | 767 |
| 532 | 20250314 | 094500 | 710309425 | 44950 | 44750 | 44950 | 44750 | 18 |
| 533 | 20250314 | 094400 | 709503525 | 44950 | 44750 | 44950 | 44750 | 419 |
| 534 | 20250314 | 094300 | 690753075 | 44950 | 44800 | 44950 | 44800 | 16 |
| 535 | 20250314 | 094200 | 690036125 | 44950 | 44950 | 44950 | 44950 | 0 |
| 536 | 20250314 | 094100 | 690036125 | 44950 | 44950 | 44950 | 44800 | 472 |
| 537 | 20250314 | 094000 | 668890225 | 44950 | 44875 | 44950 | 44875 | 6 |
| 538 | 20250314 | 093900 | 668620825 | 44875 | 44875 | 44875 | 44875 | 1 |
| 539 | 20250314 | 093800 | 668575950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 540 | 20250314 | 093700 | 668575950 | 44950 | 44950 | 44950 | 44950 | 3 |
| 541 | 20250314 | 093600 | 668441100 | 44950 | 44900 | 44950 | 44850 | 276 |
| 542 | 20250314 | 093500 | 656049550 | 45050 | 45000 | 45050 | 45000 | 503 |
| 543 | 20250314 | 093400 | 633414450 | 44950 | 45050 | 45050 | 44950 | 144 |
| 544 | 20250314 | 093300 | 626939750 | 45000 | 45000 | 45000 | 45000 | 1127 |
| 545 | 20250314 | 093200 | 576224750 | 45000 | 45050 | 45050 | 44900 | 667 |
| 546 | 20250314 | 093100 | 546212300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 547 | 20250314 | 093000 | 546212300 | 45050 | 45100 | 45100 | 45050 | 122 |
| 548 | 20250314 | 092900 | 540711200 | 45100 | 45100 | 45100 | 45100 | 143 |
| 549 | 20250314 | 092800 | 534261900 | 45150 | 45150 | 45250 | 45150 | 446 |
| 550 | 20250314 | 092700 | 514091800 | 45150 | 45100 | 45250 | 45100 | 713 |
| 551 | 20250314 | 092600 | 481921250 | 45250 | 45000 | 45300 | 44950 | 1138 |
| 552 | 20250314 | 092500 | 430691700 | 45000 | 45000 | 45000 | 44900 | 78 |
| 553 | 20250314 | 092400 | 427183600 | 44900 | 44900 | 45000 | 44900 | 2486 |
| 554 | 20250314 | 092300 | 315500150 | 44900 | 44750 | 44950 | 44750 | 746 |
| 555 | 20250314 | 092200 | 282055150 | 44800 | 44850 | 44850 | 44750 | 305 |
| 556 | 20250314 | 092100 | 268385650 | 44800 | 44750 | 44800 | 44700 | 726 |
| 557 | 20250314 | 092000 | 235887050 | 44550 | 44550 | 44750 | 44500 | 1484 |
| 558 | 20250314 | 091900 | 169771300 | 44550 | 44400 | 44700 | 44400 | 1689 |
| 559 | 20250314 | 091800 | 94554900 | 44400 | 44400 | 44400 | 44400 | 1 |
| 560 | 20250314 | 091700 | 94510500 | 44400 | 44400 | 44400 | 44400 | 122 |
| 561 | 20250314 | 091600 | 89093700 | 44400 | 44400 | 44400 | 44400 | 42 |
| 562 | 20250314 | 091500 | 87228900 | 44400 | 44400 | 44400 | 44400 | 91 |
| 563 | 20250314 | 091400 | 83188500 | 44400 | 44450 | 44450 | 44350 | 579 |
| 564 | 20250314 | 091300 | 57468250 | 44450 | 44500 | 44500 | 44350 | 290 |
| 565 | 20250314 | 091200 | 44578600 | 44350 | 44250 | 44350 | 44200 | 758 |
| 566 | 20250314 | 091100 | 11015600 | 44250 | 44200 | 44250 | 44200 | 136 |
| 567 | 20250314 | 091000 | 4999350 | 44200 | 44200 | 44200 | 44200 | 55 |
| 568 | 20250314 | 090900 | 2568350 | 44250 | 44200 | 44250 | 44200 | 26 |
| 569 | 20250314 | 090800 | 1418850 | 44250 | 44250 | 44250 | 44250 | 0 |
| 570 | 20250314 | 090700 | 1418850 | 44250 | 44200 | 44250 | 44200 | 2 |
| 571 | 20250314 | 090600 | 1330400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 572 | 20250314 | 090500 | 1330400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 573 | 20250314 | 090400 | 1330400 | 44350 | 44350 | 44350 | 44350 | 2 |
| 574 | 20250314 | 090300 | 1241700 | 44250 | 44350 | 44350 | 44250 | 24 |
| 575 | 20250314 | 090200 | 177400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 576 | 20250314 | 090100 | 177400 | 44350 | 44350 | 44350 | 44350 | 1 |
| 577 | 20250314 | 090000 | 133050 | 44350 | 44350 | 44350 | 44350 | 3 |