34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 192200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 20374 |
| 3 | 20250314 | 192100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 4 | 20250314 | 192000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 5 | 20250314 | 191900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 6 | 20250314 | 191800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 7 | 20250314 | 191700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 8 | 20250314 | 191600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 9 | 20250314 | 191500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 10 | 20250314 | 191400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 11 | 20250314 | 191300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 12 | 20250314 | 191200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 13 | 20250314 | 191100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 14 | 20250314 | 191000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 15 | 20250314 | 190900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 16 | 20250314 | 190800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 17 | 20250314 | 190700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 18 | 20250314 | 190600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 19 | 20250314 | 190500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 20 | 20250314 | 190400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 21 | 20250314 | 190300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 22 | 20250314 | 190200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 23 | 20250314 | 190100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 24 | 20250314 | 190000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 25 | 20250314 | 185900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 26 | 20250314 | 185800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 27 | 20250314 | 185700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 28 | 20250314 | 185600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 29 | 20250314 | 185500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 30 | 20250314 | 185400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 31 | 20250314 | 185300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 32 | 20250314 | 185200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 20374 |
| 33 | 20250314 | 185100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 34 | 20250314 | 185000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 35 | 20250314 | 184900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 36 | 20250314 | 184800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 37 | 20250314 | 184700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 38 | 20250314 | 184600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 39 | 20250314 | 184500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 40 | 20250314 | 184400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 41 | 20250314 | 184300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 42 | 20250314 | 184200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 43 | 20250314 | 184100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 44 | 20250314 | 184000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 45 | 20250314 | 183900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 46 | 20250314 | 183800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 47 | 20250314 | 183700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 48 | 20250314 | 183600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 49 | 20250314 | 183500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 50 | 20250314 | 183400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 51 | 20250314 | 183300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 52 | 20250314 | 183200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 53 | 20250314 | 183100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 54 | 20250314 | 183000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 55 | 20250314 | 182900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 56 | 20250314 | 182800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 57 | 20250314 | 182700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 58 | 20250314 | 182600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 59 | 20250314 | 182500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 60 | 20250314 | 182400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 61 | 20250314 | 182300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 62 | 20250314 | 182200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 20374 |
| 63 | 20250314 | 182100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 64 | 20250314 | 182000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 65 | 20250314 | 181900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 66 | 20250314 | 181800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 67 | 20250314 | 181700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 68 | 20250314 | 181600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 69 | 20250314 | 181500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 70 | 20250314 | 181400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 71 | 20250314 | 181300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 72 | 20250314 | 181200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 73 | 20250314 | 181100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 74 | 20250314 | 181000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 75 | 20250314 | 180900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 76 | 20250314 | 180800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 77 | 20250314 | 180700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 78 | 20250314 | 180600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 79 | 20250314 | 180500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 80 | 20250314 | 180400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 81 | 20250314 | 180300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 82 | 20250314 | 180200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 83 | 20250314 | 180100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 84 | 20250314 | 180000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 85 | 20250314 | 175900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 86 | 20250314 | 175800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 87 | 20250314 | 175700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 88 | 20250314 | 175600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 89 | 20250314 | 175500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 90 | 20250314 | 175400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 91 | 20250314 | 175300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 92 | 20250314 | 175200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 20374 |
| 93 | 20250314 | 175100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 94 | 20250314 | 175000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 95 | 20250314 | 174900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 96 | 20250314 | 174800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 97 | 20250314 | 174700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 98 | 20250314 | 174600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 99 | 20250314 | 174500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 100 | 20250314 | 174400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 101 | 20250314 | 174300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 102 | 20250314 | 174200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 103 | 20250314 | 174100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 104 | 20250314 | 174000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 105 | 20250314 | 173900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 106 | 20250314 | 173800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 107 | 20250314 | 173700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 108 | 20250314 | 173600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 109 | 20250314 | 173500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 110 | 20250314 | 173400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 111 | 20250314 | 173300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 112 | 20250314 | 173200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 113 | 20250314 | 173100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 114 | 20250314 | 173000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 115 | 20250314 | 172900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 116 | 20250314 | 172800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 117 | 20250314 | 172700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 118 | 20250314 | 172600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 119 | 20250314 | 172500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 120 | 20250314 | 172400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 121 | 20250314 | 172300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 122 | 20250314 | 172200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 20374 |
| 123 | 20250314 | 172100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 124 | 20250314 | 172000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 125 | 20250314 | 171900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 126 | 20250314 | 171800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 127 | 20250314 | 171700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 128 | 20250314 | 171600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 129 | 20250314 | 171500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 130 | 20250314 | 171400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 131 | 20250314 | 171300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 132 | 20250314 | 171200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 133 | 20250314 | 171100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 134 | 20250314 | 171000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 135 | 20250314 | 170900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 136 | 20250314 | 170800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 137 | 20250314 | 170700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 138 | 20250314 | 170600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 139 | 20250314 | 170500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 140 | 20250314 | 170400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 141 | 20250314 | 170300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 142 | 20250314 | 170200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 143 | 20250314 | 170100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 144 | 20250314 | 170000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 145 | 20250314 | 165900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 146 | 20250314 | 165800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 147 | 20250314 | 165700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 148 | 20250314 | 165600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 149 | 20250314 | 165500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 150 | 20250314 | 165400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 151 | 20250314 | 165300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 152 | 20250314 | 165200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 20374 |
| 153 | 20250314 | 165100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 154 | 20250314 | 165000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 155 | 20250314 | 164900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 156 | 20250314 | 164800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 157 | 20250314 | 164700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 158 | 20250314 | 164600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 159 | 20250314 | 164500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 160 | 20250314 | 164400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 161 | 20250314 | 164300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 162 | 20250314 | 164200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 163 | 20250314 | 164100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 164 | 20250314 | 164000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 165 | 20250314 | 163900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 166 | 20250314 | 163800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 167 | 20250314 | 163700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 168 | 20250314 | 163600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 169 | 20250314 | 163500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 170 | 20250314 | 163400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 171 | 20250314 | 163300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 172 | 20250314 | 163200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 173 | 20250314 | 163100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 174 | 20250314 | 163000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 175 | 20250314 | 162900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 176 | 20250314 | 162800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 177 | 20250314 | 162700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 178 | 20250314 | 162600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 179 | 20250314 | 162500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 180 | 20250314 | 162400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 181 | 20250314 | 162300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 182 | 20250314 | 162200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 20374 |
| 183 | 20250314 | 162100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 184 | 20250314 | 162000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 185 | 20250314 | 161900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 186 | 20250314 | 161800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 187 | 20250314 | 161700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 188 | 20250314 | 161600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 189 | 20250314 | 161500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 190 | 20250314 | 161400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 191 | 20250314 | 161300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 192 | 20250314 | 161200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 193 | 20250314 | 161100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 194 | 20250314 | 161000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 195 | 20250314 | 160900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 196 | 20250314 | 160800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 197 | 20250314 | 160700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 198 | 20250314 | 160600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 199 | 20250314 | 160500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 200 | 20250314 | 160400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 201 | 20250314 | 160300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 202 | 20250314 | 160200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 203 | 20250314 | 160100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 204 | 20250314 | 160000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 205 | 20250314 | 155900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 206 | 20250314 | 155800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 207 | 20250314 | 155700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 208 | 20250314 | 155600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 209 | 20250314 | 155500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 210 | 20250314 | 155400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 211 | 20250314 | 155300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 212 | 20250314 | 155200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 20374 |
| 213 | 20250314 | 155100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 214 | 20250314 | 155000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 215 | 20250314 | 154900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 216 | 20250314 | 154800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 217 | 20250314 | 154700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 218 | 20250314 | 154600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 219 | 20250314 | 154500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 220 | 20250314 | 154400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 221 | 20250314 | 154300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 222 | 20250314 | 154200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 223 | 20250314 | 154100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 224 | 20250314 | 154000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 225 | 20250314 | 153900 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 226 | 20250314 | 153800 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 227 | 20250314 | 153700 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 228 | 20250314 | 153600 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 229 | 20250314 | 153500 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 230 | 20250314 | 153400 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 231 | 20250314 | 153300 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 232 | 20250314 | 153200 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 233 | 20250314 | 153100 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 234 | 20250314 | 153000 | 28031609900 | 36750 | 36750 | 36750 | 36750 | 20374 |
| 235 | 20250314 | 152900 | 27282865400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 236 | 20250314 | 152800 | 27282865400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 237 | 20250314 | 152700 | 27282865400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 238 | 20250314 | 152600 | 27282865400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 239 | 20250314 | 152500 | 27282865400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 240 | 20250314 | 152400 | 27282865400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 241 | 20250314 | 152300 | 27282865400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 242 | 20250314 | 152200 | 27282865400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 243 | 20250314 | 152100 | 27282865400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 244 | 20250314 | 152000 | 27282865400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 245 | 20250314 | 151900 | 27282865400 | 36850 | 36800 | 36900 | 36750 | 4209 |
| 246 | 20250314 | 151800 | 27127985700 | 36750 | 36850 | 36875 | 36750 | 5942 |
| 247 | 20250314 | 151700 | 26909241750 | 36875 | 36900 | 36900 | 36850 | 2992 |
| 248 | 20250314 | 151600 | 26798968250 | 36850 | 36850 | 36900 | 36850 | 2490 |
| 249 | 20250314 | 151500 | 26707136050 | 36900 | 36900 | 36900 | 36850 | 390 |
| 250 | 20250314 | 151400 | 26692753500 | 36900 | 36850 | 36900 | 36850 | 473 |
| 251 | 20250314 | 151300 | 26675312200 | 36900 | 36850 | 36900 | 36850 | 1021 |
| 252 | 20250314 | 151200 | 26637657850 | 36900 | 36900 | 36900 | 36850 | 805 |
| 253 | 20250314 | 151100 | 26607967150 | 36850 | 36900 | 36900 | 36850 | 299 |
| 254 | 20250314 | 151000 | 26596944200 | 36850 | 36850 | 36900 | 36850 | 477 |
| 255 | 20250314 | 150900 | 26579356100 | 36850 | 36900 | 36900 | 36850 | 330 |
| 256 | 20250314 | 150800 | 26567192050 | 36900 | 36900 | 36900 | 36850 | 780 |
| 257 | 20250314 | 150700 | 26538431300 | 36850 | 36875 | 36900 | 36850 | 318 |
| 258 | 20250314 | 150600 | 26526703450 | 36900 | 36950 | 36950 | 36850 | 652 |
| 259 | 20250314 | 150500 | 26502645825 | 36950 | 36900 | 36950 | 36850 | 1457 |
| 260 | 20250314 | 150400 | 26448880225 | 36950 | 36850 | 36950 | 36850 | 1609 |
| 261 | 20250314 | 150300 | 26389512575 | 36900 | 36950 | 36950 | 36900 | 3131 |
| 262 | 20250314 | 150200 | 26273917525 | 36900 | 36900 | 36950 | 36900 | 372 |
| 263 | 20250314 | 150100 | 26260184575 | 36950 | 36950 | 36950 | 36900 | 1450 |
| 264 | 20250314 | 150000 | 26206662075 | 36950 | 36950 | 36950 | 36900 | 741 |
| 265 | 20250314 | 145900 | 26179294725 | 36950 | 36950 | 36950 | 36900 | 806 |
| 266 | 20250314 | 145800 | 26149524025 | 36900 | 36950 | 36950 | 36900 | 886 |
| 267 | 20250314 | 145700 | 26116809125 | 36950 | 36950 | 36950 | 36900 | 668 |
| 268 | 20250314 | 145600 | 26092144725 | 36900 | 36900 | 36950 | 36900 | 615 |
| 269 | 20250314 | 145500 | 26069441875 | 36900 | 36900 | 36950 | 36900 | 669 |
| 270 | 20250314 | 145400 | 26044736425 | 36900 | 36900 | 36950 | 36900 | 534 |
| 271 | 20250314 | 145300 | 26025025375 | 36900 | 36900 | 36950 | 36900 | 1031 |
| 272 | 20250314 | 145200 | 25986950075 | 36950 | 36850 | 36950 | 36850 | 1679 |
| 273 | 20250314 | 145100 | 25925018825 | 36900 | 36850 | 36900 | 36850 | 1366 |
| 274 | 20250314 | 145000 | 25874667675 | 36900 | 36850 | 36900 | 36850 | 965 |
| 275 | 20250314 | 144900 | 25839090875 | 36850 | 36850 | 36900 | 36850 | 454 |
| 276 | 20250314 | 144800 | 25822350375 | 36900 | 36850 | 36900 | 36850 | 450 |
| 277 | 20250314 | 144700 | 25805757600 | 36850 | 36950 | 36975 | 36850 | 1211 |
| 278 | 20250314 | 144600 | 25761042325 | 36950 | 36950 | 37000 | 36950 | 690 |
| 279 | 20250314 | 144500 | 25735532700 | 36950 | 36950 | 37000 | 36950 | 541 |
| 280 | 20250314 | 144400 | 25715532500 | 36950 | 36950 | 37000 | 36950 | 721 |
| 281 | 20250314 | 144300 | 25688873550 | 36950 | 36950 | 37000 | 36900 | 887 |
| 282 | 20250314 | 144200 | 25656103925 | 36900 | 36950 | 36950 | 36900 | 645 |
| 283 | 20250314 | 144100 | 25632286525 | 36850 | 36850 | 36950 | 36850 | 3134 |
| 284 | 20250314 | 144000 | 25516569325 | 36850 | 36850 | 36900 | 36850 | 973 |
| 285 | 20250314 | 143900 | 25480692875 | 36900 | 36900 | 36900 | 36850 | 531 |
| 286 | 20250314 | 143800 | 25461117375 | 36900 | 36850 | 36900 | 36850 | 819 |
| 287 | 20250314 | 143700 | 25430919375 | 36850 | 36850 | 36900 | 36850 | 860 |
| 288 | 20250314 | 143600 | 25399219525 | 36850 | 36900 | 36900 | 36850 | 543 |
| 289 | 20250314 | 143500 | 25379200625 | 36850 | 36900 | 36900 | 36850 | 816 |
| 290 | 20250314 | 143400 | 25349115800 | 36900 | 36850 | 36900 | 36850 | 1012 |
| 291 | 20250314 | 143300 | 25311815000 | 36850 | 36850 | 36900 | 36850 | 680 |
| 292 | 20250314 | 143200 | 25286737950 | 36850 | 36850 | 36900 | 36850 | 391 |
| 293 | 20250314 | 143100 | 25272322800 | 36850 | 36900 | 36950 | 36850 | 954 |
| 294 | 20250314 | 143000 | 25237108750 | 36900 | 36850 | 36950 | 36850 | 524 |
| 295 | 20250314 | 142900 | 25217781200 | 36900 | 36950 | 36950 | 36900 | 2165 |
| 296 | 20250314 | 142800 | 25137872950 | 36900 | 36900 | 36950 | 36900 | 754 |
| 297 | 20250314 | 142700 | 25110038000 | 36950 | 36900 | 36950 | 36850 | 2309 |
| 298 | 20250314 | 142600 | 25024830400 | 36850 | 36875 | 36900 | 36850 | 448 |
| 299 | 20250314 | 142500 | 25008313925 | 36900 | 36850 | 36900 | 36850 | 919 |
| 300 | 20250314 | 142400 | 24974430975 | 36900 | 36850 | 36900 | 36800 | 471 |
| 301 | 20250314 | 142300 | 24957073125 | 36800 | 36800 | 36850 | 36800 | 2339 |
| 302 | 20250314 | 142200 | 24870911625 | 36850 | 36850 | 36850 | 36800 | 961 |
| 303 | 20250314 | 142100 | 24835533025 | 36850 | 36800 | 36850 | 36800 | 496 |
| 304 | 20250314 | 142000 | 24817271775 | 36850 | 36800 | 36850 | 36800 | 778 |
| 305 | 20250314 | 141900 | 24788620975 | 36800 | 36800 | 36900 | 36800 | 737 |
| 306 | 20250314 | 141800 | 24761467675 | 36800 | 36850 | 36900 | 36800 | 2723 |
| 307 | 20250314 | 141700 | 24661126175 | 36850 | 36850 | 36900 | 36850 | 635 |
| 308 | 20250314 | 141600 | 24637715325 | 36850 | 36900 | 36900 | 36850 | 750 |
| 309 | 20250314 | 141500 | 24610062675 | 36850 | 36850 | 36900 | 36800 | 1219 |
| 310 | 20250314 | 141400 | 24565131625 | 36850 | 36800 | 36900 | 36800 | 2094 |
| 311 | 20250314 | 141300 | 24487967950 | 36800 | 36850 | 36850 | 36800 | 833 |
| 312 | 20250314 | 141200 | 24457287300 | 36850 | 36800 | 36850 | 36800 | 811 |
| 313 | 20250314 | 141100 | 24427415650 | 36800 | 36850 | 36850 | 36750 | 836 |
| 314 | 20250314 | 141000 | 24396635100 | 36850 | 36850 | 36850 | 36750 | 374 |
| 315 | 20250314 | 140900 | 24382871950 | 36850 | 36800 | 36850 | 36800 | 734 |
| 316 | 20250314 | 140800 | 24355838300 | 36800 | 36850 | 36850 | 36800 | 487 |
| 317 | 20250314 | 140700 | 24337909250 | 36850 | 36850 | 36850 | 36750 | 1708 |
| 318 | 20250314 | 140600 | 24275042550 | 36800 | 36800 | 36850 | 36800 | 1063 |
| 319 | 20250314 | 140500 | 24235911100 | 36850 | 36800 | 36850 | 36800 | 1516 |
| 320 | 20250314 | 140400 | 24180104350 | 36800 | 36750 | 36800 | 36750 | 1461 |
| 321 | 20250314 | 140300 | 24126356850 | 36750 | 36800 | 36800 | 36750 | 1206 |
| 322 | 20250314 | 140200 | 24081998625 | 36800 | 36800 | 36800 | 36750 | 671 |
| 323 | 20250314 | 140100 | 24057319950 | 36750 | 36750 | 36800 | 36750 | 978 |
| 324 | 20250314 | 140000 | 24021363250 | 36750 | 36800 | 36800 | 36750 | 1029 |
| 325 | 20250314 | 135900 | 23983535500 | 36800 | 36800 | 36800 | 36750 | 726 |
| 326 | 20250314 | 135800 | 23956842700 | 36800 | 36800 | 36800 | 36750 | 814 |
| 327 | 20250314 | 135700 | 23926901550 | 36750 | 36750 | 36800 | 36750 | 686 |
| 328 | 20250314 | 135600 | 23901673500 | 36750 | 36775 | 36800 | 36750 | 570 |
| 329 | 20250314 | 135500 | 23880704150 | 36800 | 36800 | 36800 | 36775 | 434 |
| 330 | 20250314 | 135400 | 23864735100 | 36800 | 36775 | 36800 | 36750 | 677 |
| 331 | 20250314 | 135300 | 23839826725 | 36775 | 36800 | 36800 | 36750 | 110 |
| 332 | 20250314 | 135200 | 23835780725 | 36800 | 36750 | 36800 | 36750 | 360 |
| 333 | 20250314 | 135100 | 23822535675 | 36750 | 36750 | 36800 | 36725 | 828 |
| 334 | 20250314 | 135000 | 23792079225 | 36750 | 36700 | 36800 | 36700 | 585 |
| 335 | 20250314 | 134900 | 23770582675 | 36700 | 36725 | 36750 | 36700 | 920 |
| 336 | 20250314 | 134800 | 23736793775 | 36725 | 36700 | 36750 | 36700 | 437 |
| 337 | 20250314 | 134700 | 23720737850 | 36700 | 36750 | 36800 | 36700 | 518 |
| 338 | 20250314 | 134600 | 23701708300 | 36750 | 36725 | 36750 | 36700 | 906 |
| 339 | 20250314 | 134500 | 23668418275 | 36700 | 36750 | 36800 | 36700 | 3167 |
| 340 | 20250314 | 134400 | 23552018425 | 36800 | 36750 | 36800 | 36750 | 212 |
| 341 | 20250314 | 134300 | 23544223300 | 36750 | 36750 | 36800 | 36750 | 392 |
| 342 | 20250314 | 134200 | 23529801575 | 36750 | 36750 | 36800 | 36750 | 1697 |
| 343 | 20250314 | 134100 | 23467424325 | 36750 | 36750 | 36800 | 36750 | 487 |
| 344 | 20250314 | 134000 | 23449516650 | 36775 | 36750 | 36800 | 36750 | 432 |
| 345 | 20250314 | 133900 | 23433631825 | 36800 | 36775 | 36800 | 36750 | 558 |
| 346 | 20250314 | 133800 | 23413110975 | 36775 | 36800 | 36800 | 36750 | 478 |
| 347 | 20250314 | 133700 | 23395537950 | 36750 | 36750 | 36800 | 36750 | 566 |
| 348 | 20250314 | 133600 | 23374724625 | 36775 | 36775 | 36800 | 36750 | 158 |
| 349 | 20250314 | 133500 | 23368912550 | 36800 | 36750 | 36800 | 36750 | 839 |
| 350 | 20250314 | 133400 | 23338054425 | 36750 | 36750 | 36800 | 36750 | 273 |
| 351 | 20250314 | 133300 | 23328012850 | 36800 | 36750 | 36800 | 36750 | 1523 |
| 352 | 20250314 | 133200 | 23272026625 | 36750 | 36775 | 36800 | 36750 | 1539 |
| 353 | 20250314 | 133100 | 23215430900 | 36750 | 36800 | 36800 | 36750 | 316 |
| 354 | 20250314 | 133000 | 23203804550 | 36750 | 36750 | 36850 | 36750 | 487 |
| 355 | 20250314 | 132900 | 23185888875 | 36800 | 36800 | 36850 | 36750 | 431 |
| 356 | 20250314 | 132800 | 23170030875 | 36800 | 36750 | 36850 | 36750 | 672 |
| 357 | 20250314 | 132700 | 23145281875 | 36775 | 36750 | 36800 | 36750 | 152 |
| 358 | 20250314 | 132600 | 23139693350 | 36800 | 36750 | 36800 | 36700 | 821 |
| 359 | 20250314 | 132500 | 23109502100 | 36725 | 36750 | 36750 | 36700 | 452 |
| 360 | 20250314 | 132400 | 23092905275 | 36750 | 36750 | 36850 | 36700 | 3038 |
| 361 | 20250314 | 132300 | 22981253100 | 36750 | 36850 | 36850 | 36750 | 11439 |
| 362 | 20250314 | 132200 | 22560466500 | 36850 | 36850 | 36850 | 36800 | 908 |
| 363 | 20250314 | 132100 | 22527016700 | 36850 | 36825 | 36850 | 36800 | 259 |
| 364 | 20250314 | 132000 | 22517474525 | 36850 | 36800 | 36850 | 36800 | 495 |
| 365 | 20250314 | 131900 | 22499240550 | 36825 | 36850 | 36850 | 36800 | 770 |
| 366 | 20250314 | 131800 | 22470890375 | 36800 | 36850 | 36900 | 36800 | 1355 |
| 367 | 20250314 | 131700 | 22421008575 | 36850 | 36800 | 36900 | 36800 | 962 |
| 368 | 20250314 | 131600 | 22385554000 | 36800 | 36850 | 36900 | 36800 | 1639 |
| 369 | 20250314 | 131500 | 22325157875 | 36850 | 36825 | 36900 | 36800 | 473 |
| 370 | 20250314 | 131400 | 22307721375 | 36825 | 36850 | 36850 | 36800 | 1535 |
| 371 | 20250314 | 131300 | 22251170000 | 36850 | 36850 | 36900 | 36850 | 391 |
| 372 | 20250314 | 131200 | 22236744725 | 36900 | 36900 | 36900 | 36850 | 321 |
| 373 | 20250314 | 131100 | 22224906375 | 36875 | 36850 | 36900 | 36800 | 520 |
| 374 | 20250314 | 131000 | 22205730400 | 36850 | 36850 | 36875 | 36800 | 448 |
| 375 | 20250314 | 130900 | 22189236000 | 36850 | 36850 | 36850 | 36800 | 652 |
| 376 | 20250314 | 130800 | 22165224100 | 36850 | 36750 | 36850 | 36750 | 728 |
| 377 | 20250314 | 130700 | 22138437525 | 36800 | 36750 | 36800 | 36750 | 630 |
| 378 | 20250314 | 130600 | 22115258575 | 36750 | 36875 | 36900 | 36750 | 2001 |
| 379 | 20250314 | 130500 | 22041602650 | 36900 | 36850 | 36900 | 36850 | 785 |
| 380 | 20250314 | 130400 | 22012653525 | 36900 | 36850 | 36900 | 36850 | 339 |
| 381 | 20250314 | 130300 | 22000152400 | 36850 | 36800 | 36850 | 36800 | 549 |
| 382 | 20250314 | 130200 | 21979924325 | 36850 | 36800 | 36850 | 36800 | 537 |
| 383 | 20250314 | 130100 | 21960143275 | 36800 | 36825 | 36850 | 36800 | 711 |
| 384 | 20250314 | 130000 | 21933974150 | 36800 | 36850 | 36850 | 36750 | 753 |
| 385 | 20250314 | 125900 | 21906259825 | 36800 | 36800 | 36850 | 36750 | 1274 |
| 386 | 20250314 | 125800 | 21859377475 | 36800 | 36800 | 36850 | 36800 | 1014 |
| 387 | 20250314 | 125700 | 21822053650 | 36850 | 36850 | 36850 | 36800 | 1323 |
| 388 | 20250314 | 125600 | 21773310175 | 36800 | 36800 | 36850 | 36800 | 441 |
| 389 | 20250314 | 125500 | 21757069000 | 36800 | 36800 | 36850 | 36750 | 791 |
| 390 | 20250314 | 125400 | 21727954950 | 36850 | 36800 | 36850 | 36750 | 2519 |
| 391 | 20250314 | 125300 | 21635261750 | 36825 | 36825 | 36850 | 36800 | 371 |
| 392 | 20250314 | 125200 | 21621598575 | 36850 | 36850 | 36875 | 36800 | 297 |
| 393 | 20250314 | 125100 | 21610655925 | 36850 | 36825 | 36900 | 36800 | 971 |
| 394 | 20250314 | 125000 | 21574867675 | 36800 | 36850 | 36850 | 36800 | 492 |
| 395 | 20250314 | 124900 | 21556755150 | 36850 | 36825 | 36850 | 36800 | 549 |
| 396 | 20250314 | 124800 | 21536536025 | 36800 | 36875 | 36900 | 36800 | 1702 |
| 397 | 20250314 | 124700 | 21473805600 | 36875 | 36825 | 36900 | 36800 | 3206 |
| 398 | 20250314 | 124600 | 21355813100 | 36850 | 36900 | 36900 | 36825 | 689 |
| 399 | 20250314 | 124500 | 21330423625 | 36875 | 36825 | 36900 | 36800 | 619 |
| 400 | 20250314 | 124400 | 21307615300 | 36825 | 36850 | 36850 | 36800 | 646 |
| 401 | 20250314 | 124300 | 21283832700 | 36850 | 36850 | 36850 | 36800 | 679 |
| 402 | 20250314 | 124200 | 21258814225 | 36800 | 36850 | 36850 | 36800 | 1063 |
| 403 | 20250314 | 124100 | 21219646400 | 36850 | 36850 | 36850 | 36800 | 1390 |
| 404 | 20250314 | 124000 | 21168481275 | 36800 | 36800 | 36900 | 36800 | 346 |
| 405 | 20250314 | 123900 | 21155725550 | 36800 | 36875 | 36900 | 36800 | 1336 |
| 406 | 20250314 | 123800 | 21106507925 | 36900 | 36825 | 36900 | 36800 | 746 |
| 407 | 20250314 | 123700 | 21078997400 | 36825 | 36825 | 36850 | 36800 | 858 |
| 408 | 20250314 | 123600 | 21047389700 | 36800 | 36800 | 36850 | 36800 | 601 |
| 409 | 20250314 | 123500 | 21025251375 | 36850 | 36850 | 36900 | 36850 | 1223 |
| 410 | 20250314 | 123400 | 20980181375 | 36850 | 36850 | 36900 | 36850 | 886 |
| 411 | 20250314 | 123300 | 20947517900 | 36900 | 36850 | 36900 | 36850 | 3270 |
| 412 | 20250314 | 123200 | 20827007225 | 36850 | 36900 | 36900 | 36850 | 2418 |
| 413 | 20250314 | 123100 | 20737790625 | 36900 | 36950 | 36950 | 36900 | 962 |
| 414 | 20250314 | 123000 | 20702284350 | 36950 | 36950 | 37000 | 36900 | 776 |
| 415 | 20250314 | 122900 | 20673613675 | 36975 | 36950 | 36975 | 36950 | 96 |
| 416 | 20250314 | 122800 | 20670064875 | 37000 | 36975 | 37050 | 36950 | 2466 |
| 417 | 20250314 | 122700 | 20578926150 | 36950 | 37050 | 37050 | 36950 | 207 |
| 418 | 20250314 | 122600 | 20571266575 | 37050 | 36950 | 37050 | 36950 | 559 |
| 419 | 20250314 | 122500 | 20550586925 | 36950 | 37000 | 37000 | 36950 | 309 |
| 420 | 20250314 | 122400 | 20539155875 | 37000 | 37000 | 37000 | 36950 | 274 |
| 421 | 20250314 | 122300 | 20529027475 | 36950 | 36975 | 37000 | 36950 | 374 |
| 422 | 20250314 | 122200 | 20515192550 | 37000 | 37000 | 37025 | 36950 | 2697 |
| 423 | 20250314 | 122100 | 20415516425 | 37000 | 36950 | 37000 | 36950 | 326 |
| 424 | 20250314 | 122000 | 20403456650 | 37000 | 36975 | 37000 | 36950 | 526 |
| 425 | 20250314 | 121900 | 20384001650 | 36950 | 36950 | 37000 | 36950 | 439 |
| 426 | 20250314 | 121800 | 20367760675 | 36950 | 36975 | 36975 | 36950 | 201 |
| 427 | 20250314 | 121700 | 20360331475 | 36950 | 37000 | 37000 | 36950 | 524 |
| 428 | 20250314 | 121600 | 20340946900 | 36950 | 36950 | 37000 | 36900 | 421 |
| 429 | 20250314 | 121500 | 20325387675 | 36900 | 36950 | 36950 | 36900 | 181 |
| 430 | 20250314 | 121400 | 20318702200 | 36950 | 36900 | 36950 | 36900 | 577 |
| 431 | 20250314 | 121300 | 20297391650 | 36950 | 36900 | 36950 | 36900 | 606 |
| 432 | 20250314 | 121200 | 20275006475 | 36925 | 36900 | 36950 | 36900 | 709 |
| 433 | 20250314 | 121100 | 20248826525 | 36900 | 36925 | 36950 | 36900 | 271 |
| 434 | 20250314 | 121000 | 20238815550 | 36950 | 36950 | 36950 | 36900 | 1039 |
| 435 | 20250314 | 120900 | 20200462725 | 36950 | 36950 | 36950 | 36900 | 396 |
| 436 | 20250314 | 120800 | 20185840000 | 36900 | 36925 | 36950 | 36900 | 579 |
| 437 | 20250314 | 120700 | 20164459325 | 36950 | 36975 | 37000 | 36950 | 1990 |
| 438 | 20250314 | 120600 | 20090922475 | 37000 | 36950 | 37000 | 36950 | 509 |
| 439 | 20250314 | 120500 | 20072097000 | 36950 | 37000 | 37000 | 36950 | 256 |
| 440 | 20250314 | 120400 | 20062626200 | 37000 | 37050 | 37050 | 36950 | 2851 |
| 441 | 20250314 | 120300 | 19957138725 | 37050 | 37050 | 37075 | 37000 | 681 |
| 442 | 20250314 | 120200 | 19931909200 | 37050 | 37150 | 37150 | 37050 | 1727 |
| 443 | 20250314 | 120100 | 19867847700 | 37150 | 37150 | 37150 | 37100 | 254 |
| 444 | 20250314 | 120000 | 19858414375 | 37100 | 37150 | 37150 | 37100 | 726 |
| 445 | 20250314 | 115900 | 19831448250 | 37150 | 37125 | 37150 | 37100 | 1079 |
| 446 | 20250314 | 115800 | 19791372850 | 37125 | 37150 | 37150 | 37100 | 284 |
| 447 | 20250314 | 115700 | 19780826150 | 37150 | 37150 | 37150 | 37100 | 509 |
| 448 | 20250314 | 115600 | 19761920925 | 37100 | 37100 | 37150 | 37050 | 566 |
| 449 | 20250314 | 115500 | 19740906525 | 37050 | 37050 | 37150 | 37050 | 515 |
| 450 | 20250314 | 115400 | 19721800525 | 37100 | 37075 | 37100 | 37050 | 532 |
| 451 | 20250314 | 115300 | 19702069925 | 37050 | 37075 | 37100 | 37050 | 906 |
| 452 | 20250314 | 115200 | 19668468400 | 37050 | 37075 | 37100 | 37050 | 399 |
| 453 | 20250314 | 115100 | 19653677950 | 37075 | 37050 | 37150 | 37050 | 739 |
| 454 | 20250314 | 115000 | 19626259950 | 37100 | 37050 | 37150 | 37050 | 646 |
| 455 | 20250314 | 114900 | 19602300800 | 37050 | 37075 | 37100 | 37000 | 928 |
| 456 | 20250314 | 114800 | 19567901800 | 37075 | 37100 | 37150 | 37050 | 389 |
| 457 | 20250314 | 114700 | 19553472325 | 37050 | 37050 | 37100 | 37050 | 900 |
| 458 | 20250314 | 114600 | 19520096625 | 37100 | 37100 | 37125 | 37050 | 960 |
| 459 | 20250314 | 114500 | 19484482550 | 37100 | 37100 | 37100 | 37050 | 493 |
| 460 | 20250314 | 114400 | 19466196175 | 37100 | 37100 | 37100 | 37000 | 735 |
| 461 | 20250314 | 114300 | 19438935050 | 37000 | 37050 | 37100 | 37000 | 917 |
| 462 | 20250314 | 114200 | 19404983675 | 37050 | 37050 | 37100 | 37000 | 1620 |
| 463 | 20250314 | 114100 | 19344980375 | 37050 | 37000 | 37100 | 37000 | 711 |
| 464 | 20250314 | 114000 | 19318642525 | 37050 | 37000 | 37050 | 36950 | 565 |
| 465 | 20250314 | 113900 | 19297719450 | 37000 | 36950 | 37000 | 36950 | 812 |
| 466 | 20250314 | 113800 | 19267692425 | 36950 | 36950 | 37000 | 36950 | 1305 |
| 467 | 20250314 | 113700 | 19219445550 | 36950 | 37000 | 37050 | 36950 | 695 |
| 468 | 20250314 | 113600 | 19193728500 | 37050 | 36975 | 37050 | 36950 | 1093 |
| 469 | 20250314 | 113500 | 19153279025 | 36975 | 36950 | 37000 | 36950 | 449 |
| 470 | 20250314 | 113400 | 19136671850 | 36950 | 37000 | 37000 | 36925 | 432 |
| 471 | 20250314 | 113300 | 19120700075 | 36950 | 36900 | 37000 | 36850 | 843 |
| 472 | 20250314 | 113200 | 19089569575 | 36850 | 37000 | 37000 | 36850 | 1791 |
| 473 | 20250314 | 113100 | 19023504850 | 36950 | 36900 | 36950 | 36900 | 1266 |
| 474 | 20250314 | 113000 | 18976774775 | 36900 | 36900 | 36950 | 36900 | 1780 |
| 475 | 20250314 | 112900 | 18911067775 | 36950 | 36950 | 36950 | 36900 | 491 |
| 476 | 20250314 | 112800 | 18892927750 | 36900 | 36950 | 36950 | 36900 | 783 |
| 477 | 20250314 | 112700 | 18864019225 | 37000 | 36950 | 37000 | 36900 | 776 |
| 478 | 20250314 | 112600 | 18835347625 | 36950 | 36950 | 37000 | 36900 | 2075 |
| 479 | 20250314 | 112500 | 18758727150 | 36950 | 36950 | 36950 | 36900 | 937 |
| 480 | 20250314 | 112400 | 18724117700 | 36900 | 36950 | 37000 | 36900 | 4857 |
| 481 | 20250314 | 112300 | 18544667750 | 36975 | 36975 | 37050 | 36950 | 996 |
| 482 | 20250314 | 112200 | 18507823200 | 36950 | 37025 | 37050 | 36950 | 9217 |
| 483 | 20250314 | 112100 | 18166775000 | 37050 | 37100 | 37150 | 37000 | 9367 |
| 484 | 20250314 | 112000 | 17819446875 | 37125 | 37150 | 37150 | 37100 | 1243 |
| 485 | 20250314 | 111900 | 17773273075 | 37150 | 37150 | 37200 | 37100 | 676 |
| 486 | 20250314 | 111800 | 17748164925 | 37150 | 37200 | 37200 | 37150 | 2499 |
| 487 | 20250314 | 111700 | 17655293950 | 37200 | 37200 | 37200 | 37150 | 805 |
| 488 | 20250314 | 111600 | 17625374975 | 37200 | 37200 | 37200 | 37100 | 865 |
| 489 | 20250314 | 111500 | 17593240550 | 37200 | 37200 | 37200 | 37100 | 1423 |
| 490 | 20250314 | 111400 | 17540375600 | 37200 | 37150 | 37200 | 37100 | 4678 |
| 491 | 20250314 | 111300 | 17366581375 | 37200 | 37225 | 37250 | 37150 | 1438 |
| 492 | 20250314 | 111200 | 17313085600 | 37250 | 37250 | 37250 | 37200 | 2336 |
| 493 | 20250314 | 111100 | 17226170825 | 37250 | 37175 | 37250 | 37150 | 1580 |
| 494 | 20250314 | 111000 | 17167381275 | 37175 | 37175 | 37200 | 37150 | 298 |
| 495 | 20250314 | 110900 | 17156299725 | 37200 | 37125 | 37200 | 37125 | 2333 |
| 496 | 20250314 | 110800 | 17069533250 | 37150 | 37100 | 37200 | 37100 | 2536 |
| 497 | 20250314 | 110700 | 16975309225 | 37100 | 37200 | 37200 | 37100 | 1370 |
| 498 | 20250314 | 110600 | 16924398050 | 37200 | 37200 | 37200 | 37150 | 413 |
| 499 | 20250314 | 110500 | 16909040375 | 37150 | 37200 | 37200 | 37100 | 1807 |
| 500 | 20250314 | 110400 | 16841901025 | 37200 | 37150 | 37200 | 37100 | 2035 |
| 501 | 20250314 | 110300 | 16766291100 | 37200 | 37175 | 37200 | 37150 | 621 |
| 502 | 20250314 | 110200 | 16743200875 | 37200 | 37125 | 37200 | 37100 | 1012 |
| 503 | 20250314 | 110100 | 16705598525 | 37125 | 37200 | 37200 | 37100 | 1418 |
| 504 | 20250314 | 110000 | 16652900075 | 37200 | 37150 | 37200 | 37150 | 338 |
| 505 | 20250314 | 105900 | 16640333850 | 37200 | 37100 | 37200 | 37100 | 2483 |
| 506 | 20250314 | 105800 | 16548072325 | 37100 | 37150 | 37200 | 37100 | 886 |
| 507 | 20250314 | 105700 | 16515164300 | 37100 | 37100 | 37150 | 37100 | 2051 |
| 508 | 20250314 | 105600 | 16439039750 | 37100 | 37100 | 37150 | 37100 | 796 |
| 509 | 20250314 | 105500 | 16409478400 | 37100 | 37125 | 37150 | 37100 | 428 |
| 510 | 20250314 | 105400 | 16393588250 | 37150 | 37100 | 37150 | 37100 | 860 |
| 511 | 20250314 | 105300 | 16361661175 | 37100 | 37150 | 37200 | 37100 | 2208 |
| 512 | 20250314 | 105200 | 16279643650 | 37150 | 37200 | 37200 | 37150 | 509 |
| 513 | 20250314 | 105100 | 16260710500 | 37150 | 37175 | 37200 | 37150 | 565 |
| 514 | 20250314 | 105000 | 16239703725 | 37150 | 37150 | 37200 | 37150 | 831 |
| 515 | 20250314 | 104900 | 16208810750 | 37150 | 37150 | 37200 | 37150 | 521 |
| 516 | 20250314 | 104800 | 16189448225 | 37150 | 37250 | 37250 | 37150 | 4056 |
| 517 | 20250314 | 104700 | 16038618700 | 37250 | 37200 | 37250 | 37200 | 1286 |
| 518 | 20250314 | 104600 | 15990740175 | 37200 | 37250 | 37250 | 37200 | 777 |
| 519 | 20250314 | 104500 | 15961819750 | 37250 | 37200 | 37250 | 37200 | 702 |
| 520 | 20250314 | 104400 | 15935678425 | 37200 | 37250 | 37250 | 37200 | 1153 |
| 521 | 20250314 | 104300 | 15892781375 | 37250 | 37300 | 37300 | 37250 | 1124 |
| 522 | 20250314 | 104200 | 15850901975 | 37300 | 37250 | 37300 | 37250 | 642 |
| 523 | 20250314 | 104100 | 15826981925 | 37250 | 37250 | 37300 | 37200 | 1478 |
| 524 | 20250314 | 104000 | 15771936875 | 37250 | 37275 | 37275 | 37250 | 344 |
| 525 | 20250314 | 103900 | 15759121450 | 37250 | 37250 | 37300 | 37225 | 770 |
| 526 | 20250314 | 103800 | 15730437475 | 37250 | 37150 | 37250 | 37125 | 2371 |
| 527 | 20250314 | 103700 | 15642259400 | 37125 | 37150 | 37150 | 37100 | 910 |
| 528 | 20250314 | 103600 | 15608460150 | 37150 | 37150 | 37200 | 37100 | 964 |
| 529 | 20250314 | 103500 | 15572625350 | 37150 | 37100 | 37150 | 37100 | 1062 |
| 530 | 20250314 | 103400 | 15533182275 | 37150 | 37200 | 37200 | 37150 | 1573 |
| 531 | 20250314 | 103300 | 15474728025 | 37200 | 37200 | 37200 | 37150 | 2239 |
| 532 | 20250314 | 103200 | 15391516975 | 37200 | 37200 | 37200 | 37150 | 1025 |
| 533 | 20250314 | 103100 | 15353397675 | 37200 | 37150 | 37200 | 37150 | 1209 |
| 534 | 20250314 | 103000 | 15308467600 | 37150 | 37100 | 37200 | 37100 | 2776 |
| 535 | 20250314 | 102900 | 15205344950 | 37100 | 37150 | 37150 | 37100 | 1165 |
| 536 | 20250314 | 102800 | 15162084250 | 37100 | 37100 | 37150 | 37100 | 1070 |
| 537 | 20250314 | 102700 | 15122354400 | 37150 | 37200 | 37250 | 37100 | 2858 |
| 538 | 20250314 | 102600 | 15016124200 | 37225 | 37250 | 37300 | 37200 | 738 |
| 539 | 20250314 | 102500 | 14988643050 | 37300 | 37150 | 37350 | 37150 | 3313 |
| 540 | 20250314 | 102400 | 14865138950 | 37200 | 37200 | 37200 | 37150 | 1129 |
| 541 | 20250314 | 102300 | 14823157200 | 37150 | 37200 | 37200 | 37100 | 644 |
| 542 | 20250314 | 102200 | 14799224950 | 37200 | 37150 | 37200 | 37100 | 1253 |
| 543 | 20250314 | 102100 | 14752666400 | 37150 | 37200 | 37200 | 37100 | 783 |
| 544 | 20250314 | 102000 | 14723590700 | 37150 | 37200 | 37200 | 37150 | 848 |
| 545 | 20250314 | 101900 | 14692070650 | 37150 | 37200 | 37200 | 37100 | 1336 |
| 546 | 20250314 | 101800 | 14642438900 | 37200 | 37100 | 37200 | 37100 | 1634 |
| 547 | 20250314 | 101700 | 14581762700 | 37100 | 37200 | 37250 | 37100 | 1211 |
| 548 | 20250314 | 101600 | 14536765575 | 37200 | 37150 | 37250 | 37050 | 2915 |
| 549 | 20250314 | 101500 | 14428423825 | 37150 | 37100 | 37150 | 37100 | 1777 |
| 550 | 20250314 | 101400 | 14362452350 | 37100 | 37100 | 37200 | 37100 | 2577 |
| 551 | 20250314 | 101300 | 14266801450 | 37150 | 37250 | 37250 | 37100 | 5294 |
| 552 | 20250314 | 101200 | 14070023200 | 37250 | 37200 | 37300 | 37200 | 827 |
| 553 | 20250314 | 101100 | 14039227800 | 37200 | 37250 | 37300 | 37200 | 1813 |
| 554 | 20250314 | 101000 | 13971724400 | 37250 | 37250 | 37250 | 37150 | 3771 |
| 555 | 20250314 | 100900 | 13831500100 | 37200 | 37200 | 37250 | 37200 | 1552 |
| 556 | 20250314 | 100800 | 13773759525 | 37250 | 37150 | 37250 | 37150 | 1659 |
| 557 | 20250314 | 100700 | 13712072500 | 37150 | 37100 | 37200 | 37100 | 1717 |
| 558 | 20250314 | 100600 | 13648262600 | 37100 | 37200 | 37200 | 37100 | 4599 |
| 559 | 20250314 | 100500 | 13477415600 | 37200 | 37125 | 37200 | 37100 | 1634 |
| 560 | 20250314 | 100400 | 13416708125 | 37150 | 37250 | 37300 | 37100 | 10828 |
| 561 | 20250314 | 100300 | 13013833200 | 37300 | 37500 | 37500 | 37250 | 10259 |
| 562 | 20250314 | 100200 | 12630784450 | 37500 | 37500 | 37500 | 37450 | 1220 |
| 563 | 20250314 | 100100 | 12585060500 | 37500 | 37500 | 37500 | 37400 | 1708 |
| 564 | 20250314 | 100000 | 12521075100 | 37500 | 37450 | 37550 | 37350 | 1817 |
| 565 | 20250314 | 095900 | 12452978450 | 37450 | 37600 | 37600 | 37300 | 18019 |
| 566 | 20250314 | 095800 | 11778840350 | 37550 | 37575 | 37600 | 37550 | 4488 |
| 567 | 20250314 | 095700 | 11610291425 | 37600 | 37650 | 37650 | 37550 | 1607 |
| 568 | 20250314 | 095600 | 11549852975 | 37650 | 37750 | 37800 | 37600 | 10306 |
| 569 | 20250314 | 095500 | 11161624400 | 37700 | 37650 | 37750 | 37650 | 4084 |
| 570 | 20250314 | 095400 | 11007599125 | 37700 | 37700 | 37750 | 37650 | 4242 |
| 571 | 20250314 | 095300 | 10847684425 | 37700 | 37650 | 37700 | 37600 | 2566 |
| 572 | 20250314 | 095200 | 10751025325 | 37650 | 37600 | 37700 | 37600 | 7241 |
| 573 | 20250314 | 095100 | 10478325150 | 37600 | 37650 | 37700 | 37600 | 3935 |
| 574 | 20250314 | 095000 | 10330243550 | 37650 | 37600 | 37700 | 37550 | 14194 |
| 575 | 20250314 | 094900 | 9795794100 | 37650 | 37550 | 37650 | 37500 | 18187 |
| 576 | 20250314 | 094800 | 9112059700 | 37500 | 37500 | 37550 | 37450 | 4635 |
| 577 | 20250314 | 094700 | 8938247600 | 37500 | 37400 | 37500 | 37350 | 4664 |
| 578 | 20250314 | 094600 | 8763531950 | 37400 | 37450 | 37450 | 37350 | 2054 |
| 579 | 20250314 | 094500 | 8686683750 | 37450 | 37300 | 37450 | 37300 | 1967 |
| 580 | 20250314 | 094400 | 8613206025 | 37350 | 37300 | 37350 | 37250 | 1148 |
| 581 | 20250314 | 094300 | 8570422575 | 37300 | 37350 | 37350 | 37250 | 1271 |
| 582 | 20250314 | 094200 | 8522995900 | 37300 | 37250 | 37300 | 37250 | 1009 |
| 583 | 20250314 | 094100 | 8485369600 | 37300 | 37400 | 37450 | 37250 | 4137 |
| 584 | 20250314 | 094000 | 8331002250 | 37450 | 37450 | 37500 | 37400 | 4777 |
| 585 | 20250314 | 093900 | 8152046850 | 37450 | 37450 | 37500 | 37400 | 14637 |
| 586 | 20250314 | 093800 | 7603451100 | 37450 | 37400 | 37450 | 37350 | 3059 |
| 587 | 20250314 | 093700 | 7489032950 | 37400 | 37250 | 37450 | 37150 | 12289 |
| 588 | 20250314 | 093600 | 7030027750 | 37250 | 37200 | 37250 | 37150 | 951 |
| 589 | 20250314 | 093500 | 6994648750 | 37200 | 37200 | 37250 | 37150 | 1904 |
| 590 | 20250314 | 093400 | 6923816900 | 37200 | 37300 | 37300 | 37200 | 1213 |
| 591 | 20250314 | 093300 | 6878680550 | 37250 | 37225 | 37250 | 37200 | 1786 |
| 592 | 20250314 | 093200 | 6812174675 | 37200 | 37250 | 37250 | 37100 | 2978 |
| 593 | 20250314 | 093100 | 6701411225 | 37250 | 37225 | 37250 | 37200 | 1469 |
| 594 | 20250314 | 093000 | 6646744450 | 37250 | 37200 | 37300 | 37200 | 543 |
| 595 | 20250314 | 092900 | 6626515800 | 37250 | 37300 | 37300 | 37250 | 882 |
| 596 | 20250314 | 092800 | 6593635500 | 37300 | 37250 | 37300 | 37200 | 1769 |
| 597 | 20250314 | 092700 | 6527716800 | 37300 | 37075 | 37300 | 37000 | 10802 |
| 598 | 20250314 | 092600 | 6126827300 | 37100 | 37100 | 37100 | 37075 | 1510 |
| 599 | 20250314 | 092500 | 6070808075 | 37150 | 37100 | 37150 | 37050 | 625 |
| 600 | 20250314 | 092400 | 6047609125 | 37100 | 37150 | 37150 | 37100 | 2057 |
| 601 | 20250314 | 092300 | 5971282725 | 37100 | 37100 | 37150 | 37050 | 804 |
| 602 | 20250314 | 092200 | 5941457425 | 37050 | 37150 | 37150 | 37050 | 1950 |
| 603 | 20250314 | 092100 | 5869110525 | 37100 | 37200 | 37200 | 37100 | 5742 |
| 604 | 20250314 | 092000 | 5655772475 | 37250 | 37250 | 37250 | 37150 | 1358 |
| 605 | 20250314 | 091900 | 5605245925 | 37250 | 37150 | 37250 | 37100 | 3087 |
| 606 | 20250314 | 091800 | 5490417125 | 37150 | 37250 | 37300 | 37150 | 3354 |
| 607 | 20250314 | 091700 | 5365522625 | 37300 | 37200 | 37300 | 37150 | 2383 |
| 608 | 20250314 | 091600 | 5276852600 | 37200 | 37100 | 37200 | 37100 | 1679 |
| 609 | 20250314 | 091500 | 5214467450 | 37100 | 37050 | 37150 | 37000 | 2607 |
| 610 | 20250314 | 091400 | 5117841600 | 37050 | 37050 | 37200 | 37000 | 4670 |
| 611 | 20250314 | 091300 | 4944647700 | 37100 | 37400 | 37400 | 37050 | 12092 |
| 612 | 20250314 | 091200 | 4493773625 | 37400 | 37300 | 37400 | 37250 | 6605 |
| 613 | 20250314 | 091100 | 4247149825 | 37250 | 37150 | 37300 | 37150 | 7484 |
| 614 | 20250314 | 091000 | 3968401125 | 37200 | 37250 | 37275 | 37050 | 8003 |
| 615 | 20250314 | 090900 | 3670788275 | 37250 | 37200 | 37300 | 37175 | 7329 |
| 616 | 20250314 | 090800 | 3397755550 | 37200 | 37050 | 37200 | 37050 | 9764 |
| 617 | 20250314 | 090700 | 3035123550 | 37050 | 36800 | 37050 | 36750 | 4627 |
| 618 | 20250314 | 090600 | 2864434850 | 36800 | 36800 | 36850 | 36750 | 3782 |
| 619 | 20250314 | 090500 | 2725285750 | 36850 | 36900 | 37000 | 36800 | 5783 |
| 620 | 20250314 | 090400 | 2511891700 | 36900 | 37100 | 37200 | 36900 | 8043 |
| 621 | 20250314 | 090300 | 2213838700 | 37100 | 36900 | 37150 | 36900 | 13010 |
| 622 | 20250314 | 090200 | 1732246250 | 36900 | 36800 | 36900 | 36800 | 8767 |
| 623 | 20250314 | 090100 | 1409083850 | 36800 | 37050 | 37100 | 36800 | 11972 |
| 624 | 20250314 | 090000 | 966767650 | 37050 | 37100 | 37100 | 36950 | 25508 |