34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 192300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 9893 |
| 3 | 20250314 | 192200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20250314 | 192100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20250314 | 192000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20250314 | 191900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20250314 | 191800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20250314 | 191700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20250314 | 191600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20250314 | 191500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20250314 | 191400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20250314 | 191300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20250314 | 191200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20250314 | 191100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20250314 | 191000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20250314 | 190900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20250314 | 190800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20250314 | 190700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20250314 | 190600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20250314 | 190500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20250314 | 190400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20250314 | 190300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20250314 | 190200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20250314 | 190100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20250314 | 190000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20250314 | 185900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20250314 | 185800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20250314 | 185700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20250314 | 185600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20250314 | 185500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20250314 | 185400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20250314 | 185300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 9893 |
| 33 | 20250314 | 185200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20250314 | 185100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20250314 | 185000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20250314 | 184900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20250314 | 184800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20250314 | 184700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20250314 | 184600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20250314 | 184500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20250314 | 184400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20250314 | 184300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20250314 | 184200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20250314 | 184100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20250314 | 184000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20250314 | 183900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20250314 | 183800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20250314 | 183700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20250314 | 183600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20250314 | 183500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20250314 | 183400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20250314 | 183300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20250314 | 183200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20250314 | 183100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20250314 | 183000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20250314 | 182900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20250314 | 182800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20250314 | 182700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20250314 | 182600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20250314 | 182500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20250314 | 182400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20250314 | 182300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 9893 |
| 63 | 20250314 | 182200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20250314 | 182100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20250314 | 182000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20250314 | 181900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20250314 | 181800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20250314 | 181700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20250314 | 181600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20250314 | 181500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20250314 | 181400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20250314 | 181300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20250314 | 181200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20250314 | 181100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20250314 | 181000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20250314 | 180900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20250314 | 180800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20250314 | 180700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20250314 | 180600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20250314 | 180500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20250314 | 180400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20250314 | 180300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20250314 | 180200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20250314 | 180100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20250314 | 180000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20250314 | 175900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20250314 | 175800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20250314 | 175700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20250314 | 175600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20250314 | 175500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20250314 | 175400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20250314 | 175300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 9893 |
| 93 | 20250314 | 175200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20250314 | 175100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20250314 | 175000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20250314 | 174900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20250314 | 174800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20250314 | 174700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20250314 | 174600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20250314 | 174500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20250314 | 174400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20250314 | 174300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20250314 | 174200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20250314 | 174100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20250314 | 174000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20250314 | 173900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20250314 | 173800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20250314 | 173700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20250314 | 173600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20250314 | 173500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20250314 | 173400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20250314 | 173300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20250314 | 173200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20250314 | 173100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20250314 | 173000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20250314 | 172900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20250314 | 172800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20250314 | 172700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20250314 | 172600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20250314 | 172500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20250314 | 172400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20250314 | 172300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 9893 |
| 123 | 20250314 | 172200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20250314 | 172100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20250314 | 172000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20250314 | 171900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20250314 | 171800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20250314 | 171700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20250314 | 171600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20250314 | 171500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20250314 | 171400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20250314 | 171300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20250314 | 171200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20250314 | 171100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20250314 | 171000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20250314 | 170900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20250314 | 170800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20250314 | 170700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20250314 | 170600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20250314 | 170500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20250314 | 170400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20250314 | 170300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20250314 | 170200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20250314 | 170100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20250314 | 170000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20250314 | 165900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20250314 | 165800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20250314 | 165700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20250314 | 165600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20250314 | 165500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20250314 | 165400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20250314 | 165300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 9893 |
| 153 | 20250314 | 165200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20250314 | 165100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20250314 | 165000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20250314 | 164900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20250314 | 164800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20250314 | 164700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20250314 | 164600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20250314 | 164500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20250314 | 164400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20250314 | 164300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20250314 | 164200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20250314 | 164100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20250314 | 164000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20250314 | 163900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20250314 | 163800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20250314 | 163700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20250314 | 163600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20250314 | 163500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20250314 | 163400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20250314 | 163300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20250314 | 163200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20250314 | 163100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20250314 | 163000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20250314 | 162900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20250314 | 162800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20250314 | 162700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20250314 | 162600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20250314 | 162500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20250314 | 162400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20250314 | 162300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 9893 |
| 183 | 20250314 | 162200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20250314 | 162100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20250314 | 162000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20250314 | 161900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20250314 | 161800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20250314 | 161700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20250314 | 161600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20250314 | 161500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20250314 | 161400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20250314 | 161300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20250314 | 161200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20250314 | 161100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20250314 | 161000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 196 | 20250314 | 160900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 197 | 20250314 | 160800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 198 | 20250314 | 160700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 199 | 20250314 | 160600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 200 | 20250314 | 160500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 201 | 20250314 | 160400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 202 | 20250314 | 160300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 203 | 20250314 | 160200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 204 | 20250314 | 160100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 205 | 20250314 | 160000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 206 | 20250314 | 155900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 207 | 20250314 | 155800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 208 | 20250314 | 155700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 209 | 20250314 | 155600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 210 | 20250314 | 155500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 211 | 20250314 | 155400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 212 | 20250314 | 155300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 9893 |
| 213 | 20250314 | 155200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 214 | 20250314 | 155100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 215 | 20250314 | 155000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 216 | 20250314 | 154900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 217 | 20250314 | 154800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 218 | 20250314 | 154700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 219 | 20250314 | 154600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 220 | 20250314 | 154500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 221 | 20250314 | 154400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 222 | 20250314 | 154300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 223 | 20250314 | 154200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 224 | 20250314 | 154100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 225 | 20250314 | 154000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 226 | 20250314 | 153900 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 227 | 20250314 | 153800 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 228 | 20250314 | 153700 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 229 | 20250314 | 153600 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 230 | 20250314 | 153500 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 231 | 20250314 | 153400 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 232 | 20250314 | 153300 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 233 | 20250314 | 153200 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 234 | 20250314 | 153100 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 235 | 20250314 | 153000 | 10855508550 | 33850 | 33850 | 33850 | 33850 | 9893 |
| 236 | 20250314 | 152900 | 10520630500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 237 | 20250314 | 152800 | 10520630500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 238 | 20250314 | 152700 | 10520630500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 239 | 20250314 | 152600 | 10520630500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 240 | 20250314 | 152500 | 10520630500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 241 | 20250314 | 152400 | 10520630500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 242 | 20250314 | 152300 | 10520630500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 243 | 20250314 | 152200 | 10520630500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 244 | 20250314 | 152100 | 10520630500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 245 | 20250314 | 152000 | 10520630500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 246 | 20250314 | 151900 | 10520630500 | 33900 | 33900 | 33950 | 33850 | 1096 |
| 247 | 20250314 | 151800 | 10483479650 | 33900 | 33850 | 33900 | 33850 | 1275 |
| 248 | 20250314 | 151700 | 10440267175 | 33850 | 33900 | 33900 | 33850 | 1884 |
| 249 | 20250314 | 151600 | 10376407875 | 33900 | 33850 | 33900 | 33850 | 655 |
| 250 | 20250314 | 151500 | 10354218625 | 33900 | 33900 | 33900 | 33850 | 487 |
| 251 | 20250314 | 151400 | 10337715625 | 33850 | 33900 | 33900 | 33850 | 513 |
| 252 | 20250314 | 151300 | 10320331125 | 33900 | 33900 | 33900 | 33850 | 603 |
| 253 | 20250314 | 151200 | 10299900675 | 33850 | 33900 | 33900 | 33850 | 448 |
| 254 | 20250314 | 151100 | 10284717575 | 33900 | 33900 | 33900 | 33850 | 329 |
| 255 | 20250314 | 151000 | 10273564975 | 33900 | 33900 | 33900 | 33850 | 374 |
| 256 | 20250314 | 150900 | 10260888125 | 33900 | 33950 | 33950 | 33850 | 4219 |
| 257 | 20250314 | 150800 | 10117947775 | 33950 | 33950 | 33950 | 33900 | 706 |
| 258 | 20250314 | 150700 | 10093988575 | 33950 | 33850 | 33950 | 33850 | 2729 |
| 259 | 20250314 | 150600 | 10001475375 | 33900 | 33900 | 33900 | 33850 | 994 |
| 260 | 20250314 | 150500 | 9967781275 | 33850 | 33850 | 33900 | 33850 | 567 |
| 261 | 20250314 | 150400 | 9948586225 | 33850 | 33850 | 33900 | 33850 | 1240 |
| 262 | 20250314 | 150300 | 9906610825 | 33850 | 33950 | 33950 | 33850 | 1972 |
| 263 | 20250314 | 150200 | 9839758025 | 33950 | 33950 | 33950 | 33900 | 351 |
| 264 | 20250314 | 150100 | 9827852525 | 33900 | 33950 | 33950 | 33900 | 1078 |
| 265 | 20250314 | 150000 | 9791264725 | 33950 | 33950 | 34000 | 33950 | 176 |
| 266 | 20250314 | 145900 | 9785286450 | 33950 | 34000 | 34000 | 33950 | 245 |
| 267 | 20250314 | 145800 | 9776966150 | 34000 | 33950 | 34000 | 33950 | 225 |
| 268 | 20250314 | 145700 | 9769318150 | 33950 | 33900 | 33950 | 33900 | 1325 |
| 269 | 20250314 | 145600 | 9724334650 | 33950 | 33900 | 33950 | 33900 | 164 |
| 270 | 20250314 | 145500 | 9718771400 | 33950 | 33900 | 34000 | 33900 | 1636 |
| 271 | 20250314 | 145400 | 9663223000 | 33900 | 33950 | 33950 | 33900 | 576 |
| 272 | 20250314 | 145300 | 9643667950 | 33950 | 34000 | 34000 | 33950 | 550 |
| 273 | 20250314 | 145200 | 9624988350 | 33950 | 33950 | 34000 | 33925 | 2042 |
| 274 | 20250314 | 145100 | 9555662250 | 33950 | 33950 | 33950 | 33900 | 638 |
| 275 | 20250314 | 145000 | 9534002450 | 33950 | 33900 | 33950 | 33900 | 95 |
| 276 | 20250314 | 144900 | 9530780050 | 33950 | 33950 | 33950 | 33900 | 360 |
| 277 | 20250314 | 144800 | 9518568700 | 33950 | 33900 | 33950 | 33900 | 504 |
| 278 | 20250314 | 144700 | 9501477200 | 33900 | 33950 | 33950 | 33900 | 643 |
| 279 | 20250314 | 144600 | 9479672350 | 33950 | 33950 | 33950 | 33900 | 118 |
| 280 | 20250314 | 144500 | 9475668000 | 33950 | 33950 | 33950 | 33900 | 1057 |
| 281 | 20250314 | 144400 | 9439784650 | 33950 | 33950 | 33950 | 33900 | 115 |
| 282 | 20250314 | 144300 | 9435883950 | 33900 | 33950 | 33950 | 33900 | 203 |
| 283 | 20250314 | 144200 | 9428994100 | 33950 | 33950 | 33950 | 33900 | 334 |
| 284 | 20250314 | 144100 | 9417665800 | 33900 | 33900 | 33950 | 33900 | 79 |
| 285 | 20250314 | 144000 | 9414985250 | 33900 | 33950 | 33950 | 33900 | 159 |
| 286 | 20250314 | 143900 | 9409589950 | 33900 | 33900 | 33950 | 33900 | 3113 |
| 287 | 20250314 | 143800 | 9304056050 | 33950 | 34000 | 34000 | 33950 | 633 |
| 288 | 20250314 | 143700 | 9282561100 | 33950 | 33950 | 33950 | 33900 | 326 |
| 289 | 20250314 | 143600 | 9271493700 | 33950 | 33950 | 33950 | 33950 | 89 |
| 290 | 20250314 | 143500 | 9268472150 | 33950 | 33900 | 33950 | 33900 | 1377 |
| 291 | 20250314 | 143400 | 9221724800 | 33950 | 34000 | 34000 | 33900 | 544 |
| 292 | 20250314 | 143300 | 9203254500 | 34000 | 34000 | 34000 | 33950 | 121 |
| 293 | 20250314 | 143200 | 9199141000 | 34000 | 34000 | 34000 | 33950 | 144 |
| 294 | 20250314 | 143100 | 9194248600 | 34000 | 33925 | 34000 | 33925 | 595 |
| 295 | 20250314 | 143000 | 9174041425 | 33900 | 33950 | 33975 | 33900 | 4661 |
| 296 | 20250314 | 142900 | 9015808500 | 34000 | 34000 | 34000 | 33950 | 137 |
| 297 | 20250314 | 142800 | 9011153250 | 34000 | 34000 | 34000 | 33950 | 71 |
| 298 | 20250314 | 142700 | 9008739900 | 33950 | 34000 | 34000 | 33950 | 143 |
| 299 | 20250314 | 142600 | 9003883250 | 34000 | 33950 | 34000 | 33950 | 271 |
| 300 | 20250314 | 142500 | 8994671050 | 34000 | 33950 | 34000 | 33950 | 874 |
| 301 | 20250314 | 142400 | 8964962050 | 33950 | 33950 | 33950 | 33950 | 922 |
| 302 | 20250314 | 142300 | 8933660150 | 33950 | 34000 | 34000 | 33950 | 215 |
| 303 | 20250314 | 142200 | 8926359700 | 34000 | 34000 | 34000 | 33950 | 307 |
| 304 | 20250314 | 142100 | 8915923200 | 34000 | 33950 | 34000 | 33950 | 238 |
| 305 | 20250314 | 142000 | 8907841925 | 33950 | 33950 | 33950 | 33950 | 665 |
| 306 | 20250314 | 141900 | 8885265175 | 34000 | 34000 | 34000 | 33950 | 336 |
| 307 | 20250314 | 141800 | 8873856525 | 33950 | 34000 | 34000 | 33950 | 439 |
| 308 | 20250314 | 141700 | 8858941475 | 34000 | 33950 | 34000 | 33950 | 68 |
| 309 | 20250314 | 141600 | 8856631225 | 33950 | 33950 | 34000 | 33950 | 317 |
| 310 | 20250314 | 141500 | 8845868025 | 33950 | 33950 | 33975 | 33950 | 228 |
| 311 | 20250314 | 141400 | 8838127350 | 33950 | 34000 | 34000 | 33950 | 103 |
| 312 | 20250314 | 141300 | 8834627300 | 33950 | 33950 | 33950 | 33950 | 573 |
| 313 | 20250314 | 141200 | 8815173950 | 33950 | 33900 | 33950 | 33900 | 45 |
| 314 | 20250314 | 141100 | 8813647300 | 33900 | 33900 | 33900 | 33900 | 35 |
| 315 | 20250314 | 141000 | 8812460800 | 33950 | 33950 | 33950 | 33950 | 30 |
| 316 | 20250314 | 140900 | 8811442300 | 33900 | 33950 | 33950 | 33900 | 186 |
| 317 | 20250314 | 140800 | 8805127650 | 34000 | 33950 | 34000 | 33950 | 1117 |
| 318 | 20250314 | 140700 | 8767204350 | 33950 | 33950 | 33950 | 33950 | 101 |
| 319 | 20250314 | 140600 | 8763775400 | 33950 | 33900 | 33950 | 33900 | 76 |
| 320 | 20250314 | 140500 | 8761196600 | 33900 | 33950 | 33950 | 33900 | 163 |
| 321 | 20250314 | 140400 | 8755664500 | 33900 | 33950 | 33950 | 33900 | 194 |
| 322 | 20250314 | 140300 | 8749083300 | 33950 | 33950 | 33950 | 33900 | 169 |
| 323 | 20250314 | 140200 | 8743347500 | 33950 | 33950 | 33950 | 33900 | 464 |
| 324 | 20250314 | 140100 | 8727596425 | 33900 | 33900 | 33950 | 33900 | 91 |
| 325 | 20250314 | 140000 | 8724509825 | 33900 | 33950 | 33950 | 33900 | 85 |
| 326 | 20250314 | 135900 | 8721626175 | 33950 | 33950 | 33950 | 33900 | 124 |
| 327 | 20250314 | 135800 | 8717418175 | 33950 | 33950 | 33950 | 33900 | 46 |
| 328 | 20250314 | 135700 | 8715857075 | 33950 | 33950 | 33950 | 33900 | 940 |
| 329 | 20250314 | 135600 | 8683986425 | 33900 | 33950 | 33950 | 33900 | 105 |
| 330 | 20250314 | 135500 | 8680423425 | 33950 | 33950 | 33975 | 33950 | 243 |
| 331 | 20250314 | 135400 | 8672173350 | 33950 | 33950 | 33950 | 33950 | 120 |
| 332 | 20250314 | 135300 | 8668099350 | 33950 | 33950 | 34000 | 33950 | 518 |
| 333 | 20250314 | 135200 | 8650512900 | 34000 | 33950 | 34000 | 33950 | 30 |
| 334 | 20250314 | 135100 | 8649494050 | 33950 | 33950 | 34000 | 33950 | 255 |
| 335 | 20250314 | 135000 | 8640833800 | 33950 | 33900 | 34000 | 33900 | 2107 |
| 336 | 20250314 | 134900 | 8569301350 | 33900 | 33900 | 33900 | 33850 | 4139 |
| 337 | 20250314 | 134800 | 8428991450 | 33900 | 33850 | 33900 | 33850 | 73 |
| 338 | 20250314 | 134700 | 8426518750 | 33850 | 33850 | 33850 | 33850 | 51 |
| 339 | 20250314 | 134600 | 8424792400 | 33850 | 33900 | 33900 | 33850 | 166 |
| 340 | 20250314 | 134500 | 8419169350 | 33900 | 33850 | 33900 | 33850 | 222 |
| 341 | 20250314 | 134400 | 8411652800 | 33900 | 33900 | 33900 | 33900 | 101 |
| 342 | 20250314 | 134300 | 8408228900 | 33850 | 33850 | 33900 | 33850 | 102 |
| 343 | 20250314 | 134200 | 8404774525 | 33850 | 33875 | 33900 | 33850 | 114 |
| 344 | 20250314 | 134100 | 8400915425 | 33900 | 33900 | 33900 | 33900 | 320 |
| 345 | 20250314 | 134000 | 8390067425 | 33900 | 33900 | 33900 | 33900 | 59 |
| 346 | 20250314 | 133900 | 8388067325 | 33900 | 33850 | 33900 | 33850 | 273 |
| 347 | 20250314 | 133800 | 8378814675 | 33900 | 33900 | 33900 | 33850 | 266 |
| 348 | 20250314 | 133700 | 8369807075 | 33850 | 33850 | 33850 | 33850 | 16 |
| 349 | 20250314 | 133600 | 8369265475 | 33850 | 33900 | 33900 | 33850 | 87 |
| 350 | 20250314 | 133500 | 8366318025 | 33900 | 33850 | 33900 | 33850 | 121 |
| 351 | 20250314 | 133400 | 8362216675 | 33850 | 33900 | 33900 | 33850 | 614 |
| 352 | 20250314 | 133300 | 8341432725 | 33900 | 33850 | 33900 | 33850 | 88 |
| 353 | 20250314 | 133200 | 8338453225 | 33875 | 33850 | 33875 | 33850 | 31 |
| 354 | 20250314 | 133100 | 8337403850 | 33850 | 33850 | 33850 | 33850 | 416 |
| 355 | 20250314 | 133000 | 8323322250 | 33850 | 33850 | 33850 | 33850 | 63 |
| 356 | 20250314 | 132900 | 8321189700 | 33900 | 33900 | 33900 | 33850 | 938 |
| 357 | 20250314 | 132800 | 8289392600 | 33900 | 33900 | 33900 | 33900 | 12 |
| 358 | 20250314 | 132700 | 8288985800 | 33900 | 33925 | 33925 | 33900 | 52 |
| 359 | 20250314 | 132600 | 8287222725 | 33925 | 33900 | 33925 | 33900 | 13 |
| 360 | 20250314 | 132500 | 8286781850 | 33925 | 33925 | 33925 | 33900 | 111 |
| 361 | 20250314 | 132400 | 8283016200 | 33925 | 33900 | 33925 | 33900 | 166 |
| 362 | 20250314 | 132300 | 8277388450 | 33900 | 33900 | 33900 | 33900 | 479 |
| 363 | 20250314 | 132200 | 8261150350 | 33900 | 33925 | 33925 | 33900 | 124 |
| 364 | 20250314 | 132100 | 8256946550 | 33925 | 33950 | 33950 | 33900 | 64 |
| 365 | 20250314 | 132000 | 8254776175 | 33950 | 33950 | 33950 | 33900 | 639 |
| 366 | 20250314 | 131900 | 8233103775 | 33950 | 33900 | 33950 | 33900 | 127 |
| 367 | 20250314 | 131800 | 8228798375 | 33900 | 33950 | 33950 | 33900 | 164 |
| 368 | 20250314 | 131700 | 8223238375 | 33950 | 33950 | 33950 | 33900 | 679 |
| 369 | 20250314 | 131600 | 8200186825 | 33950 | 33950 | 33950 | 33900 | 47 |
| 370 | 20250314 | 131500 | 8198591475 | 33900 | 33900 | 33950 | 33900 | 276 |
| 371 | 20250314 | 131400 | 8189234675 | 33900 | 33850 | 33900 | 33850 | 32 |
| 372 | 20250314 | 131300 | 8188150125 | 33850 | 33900 | 33900 | 33850 | 712 |
| 373 | 20250314 | 131200 | 8164048275 | 33900 | 33950 | 33950 | 33900 | 351 |
| 374 | 20250314 | 131100 | 8152149225 | 33900 | 33900 | 33900 | 33900 | 444 |
| 375 | 20250314 | 131000 | 8137097625 | 33900 | 33850 | 33900 | 33850 | 283 |
| 376 | 20250314 | 130900 | 8127507225 | 33850 | 33850 | 33900 | 33850 | 999 |
| 377 | 20250314 | 130800 | 8093690925 | 33850 | 33850 | 33850 | 33850 | 303 |
| 378 | 20250314 | 130700 | 8083434375 | 33850 | 33850 | 33900 | 33850 | 229 |
| 379 | 20250314 | 130600 | 8075676475 | 33850 | 33900 | 33900 | 33850 | 544 |
| 380 | 20250314 | 130500 | 8057261775 | 33900 | 33950 | 33950 | 33900 | 3185 |
| 381 | 20250314 | 130400 | 7949287875 | 34000 | 33975 | 34000 | 33950 | 1127 |
| 382 | 20250314 | 130300 | 7911022600 | 33950 | 33950 | 34000 | 33950 | 137 |
| 383 | 20250314 | 130200 | 7906369150 | 33950 | 33950 | 33950 | 33950 | 505 |
| 384 | 20250314 | 130100 | 7889224400 | 33950 | 33950 | 33950 | 33950 | 176 |
| 385 | 20250314 | 130000 | 7883249200 | 34000 | 34050 | 34050 | 34000 | 408 |
| 386 | 20250314 | 125900 | 7869376600 | 34000 | 34050 | 34050 | 34000 | 101 |
| 387 | 20250314 | 125800 | 7865937900 | 34050 | 34050 | 34050 | 34000 | 783 |
| 388 | 20250314 | 125700 | 7839313850 | 34000 | 34000 | 34000 | 33950 | 667 |
| 389 | 20250314 | 125600 | 7816636200 | 34000 | 34000 | 34000 | 34000 | 82 |
| 390 | 20250314 | 125500 | 7813848200 | 34000 | 34000 | 34000 | 33950 | 349 |
| 391 | 20250314 | 125400 | 7801991450 | 34000 | 34000 | 34000 | 33950 | 236 |
| 392 | 20250314 | 125300 | 7793968250 | 34000 | 34000 | 34000 | 33950 | 180 |
| 393 | 20250314 | 125200 | 7787849750 | 34000 | 34000 | 34000 | 33950 | 517 |
| 394 | 20250314 | 125100 | 7770293850 | 34000 | 34000 | 34000 | 34000 | 124 |
| 395 | 20250314 | 125000 | 7766077850 | 33950 | 34000 | 34000 | 33950 | 248 |
| 396 | 20250314 | 124900 | 7757646200 | 33950 | 34000 | 34000 | 33950 | 136 |
| 397 | 20250314 | 124800 | 7753024450 | 33950 | 34000 | 34000 | 33950 | 431 |
| 398 | 20250314 | 124700 | 7738370550 | 34050 | 34000 | 34050 | 34000 | 128 |
| 399 | 20250314 | 124600 | 7734013950 | 34050 | 34050 | 34050 | 34000 | 142 |
| 400 | 20250314 | 124500 | 7729180600 | 34000 | 34000 | 34050 | 34000 | 92 |
| 401 | 20250314 | 124400 | 7726050300 | 34000 | 34000 | 34050 | 34000 | 343 |
| 402 | 20250314 | 124300 | 7714371650 | 34050 | 34000 | 34050 | 34000 | 125 |
| 403 | 20250314 | 124200 | 7710119950 | 34000 | 33950 | 34000 | 33950 | 136 |
| 404 | 20250314 | 124100 | 7705496300 | 34000 | 34000 | 34000 | 33950 | 387 |
| 405 | 20250314 | 124000 | 7692353450 | 33950 | 34050 | 34050 | 33950 | 2716 |
| 406 | 20250314 | 123900 | 7600131250 | 34000 | 34000 | 34050 | 34000 | 3148 |
| 407 | 20250314 | 123800 | 7493098650 | 33950 | 33950 | 34000 | 33950 | 98 |
| 408 | 20250314 | 123700 | 7489768200 | 33950 | 34000 | 34000 | 33950 | 96 |
| 409 | 20250314 | 123600 | 7486505950 | 34000 | 33950 | 34000 | 33950 | 781 |
| 410 | 20250314 | 123500 | 7459962900 | 34000 | 33950 | 34000 | 33950 | 369 |
| 411 | 20250314 | 123400 | 7447433550 | 34000 | 33950 | 34000 | 33950 | 110 |
| 412 | 20250314 | 123300 | 7443696900 | 34000 | 34000 | 34000 | 33950 | 340 |
| 413 | 20250314 | 123200 | 7432141900 | 34000 | 34000 | 34000 | 33950 | 740 |
| 414 | 20250314 | 123100 | 7407014500 | 33950 | 34000 | 34000 | 33950 | 1009 |
| 415 | 20250314 | 123000 | 7372744100 | 34050 | 34050 | 34050 | 34000 | 93 |
| 416 | 20250314 | 122900 | 7369578575 | 34050 | 34050 | 34050 | 34000 | 345 |
| 417 | 20250314 | 122800 | 7357833925 | 34050 | 34000 | 34050 | 34000 | 208 |
| 418 | 20250314 | 122700 | 7350759425 | 34000 | 34000 | 34050 | 34000 | 1056 |
| 419 | 20250314 | 122600 | 7314853375 | 34000 | 34000 | 34000 | 33950 | 278 |
| 420 | 20250314 | 122500 | 7305403425 | 34000 | 33950 | 34000 | 33950 | 71 |
| 421 | 20250314 | 122400 | 7302989775 | 34000 | 34000 | 34050 | 34000 | 814 |
| 422 | 20250314 | 122300 | 7275313175 | 34000 | 34050 | 34050 | 34000 | 172 |
| 423 | 20250314 | 122200 | 7269462825 | 34050 | 34050 | 34050 | 34000 | 765 |
| 424 | 20250314 | 122100 | 7243417825 | 34050 | 34000 | 34050 | 34000 | 151 |
| 425 | 20250314 | 122000 | 7238283325 | 34000 | 34000 | 34050 | 34000 | 457 |
| 426 | 20250314 | 121900 | 7222742925 | 34000 | 34000 | 34050 | 34000 | 230 |
| 427 | 20250314 | 121800 | 7214914225 | 34000 | 34050 | 34050 | 34000 | 138 |
| 428 | 20250314 | 121700 | 7210217275 | 34000 | 34000 | 34050 | 34000 | 165 |
| 429 | 20250314 | 121600 | 7204605475 | 34050 | 34000 | 34050 | 34000 | 175 |
| 430 | 20250314 | 121500 | 7198647075 | 34050 | 34025 | 34050 | 34025 | 261 |
| 431 | 20250314 | 121400 | 7189760075 | 34000 | 34050 | 34050 | 34000 | 112 |
| 432 | 20250314 | 121300 | 7185948675 | 34000 | 34000 | 34050 | 34000 | 127 |
| 433 | 20250314 | 121200 | 7181629075 | 34000 | 34050 | 34050 | 34000 | 1419 |
| 434 | 20250314 | 121100 | 7133374925 | 34000 | 34000 | 34050 | 34000 | 185 |
| 435 | 20250314 | 121000 | 7127082725 | 34050 | 34050 | 34050 | 34000 | 82 |
| 436 | 20250314 | 120900 | 7124291150 | 34050 | 34000 | 34050 | 34000 | 329 |
| 437 | 20250314 | 120800 | 7113092750 | 34050 | 34000 | 34050 | 34000 | 128 |
| 438 | 20250314 | 120700 | 7108737900 | 34000 | 34000 | 34050 | 34000 | 623 |
| 439 | 20250314 | 120600 | 7087526350 | 34000 | 34050 | 34050 | 34000 | 222 |
| 440 | 20250314 | 120500 | 7079967950 | 34050 | 34100 | 34100 | 34050 | 205 |
| 441 | 20250314 | 120400 | 7072984550 | 34050 | 34100 | 34100 | 34050 | 510 |
| 442 | 20250314 | 120300 | 7055616750 | 34050 | 34100 | 34100 | 34050 | 1192 |
| 443 | 20250314 | 120200 | 7015025350 | 34050 | 34100 | 34100 | 34050 | 154 |
| 444 | 20250314 | 120100 | 7009778250 | 34100 | 34075 | 34100 | 34050 | 159 |
| 445 | 20250314 | 120000 | 7004359200 | 34050 | 34050 | 34100 | 34050 | 107 |
| 446 | 20250314 | 115900 | 7000712850 | 34100 | 34050 | 34100 | 34050 | 115 |
| 447 | 20250314 | 115800 | 6996791700 | 34100 | 34050 | 34100 | 34050 | 247 |
| 448 | 20250314 | 115700 | 6988377225 | 34100 | 34050 | 34100 | 34050 | 223 |
| 449 | 20250314 | 115600 | 6980774675 | 34100 | 34100 | 34100 | 34050 | 559 |
| 450 | 20250314 | 115500 | 6961729175 | 34050 | 34100 | 34100 | 34050 | 233 |
| 451 | 20250314 | 115400 | 6953787025 | 34100 | 34050 | 34100 | 34050 | 680 |
| 452 | 20250314 | 115300 | 6930607875 | 34050 | 34100 | 34100 | 34050 | 193 |
| 453 | 20250314 | 115200 | 6924031950 | 34100 | 34050 | 34100 | 34050 | 357 |
| 454 | 20250314 | 115100 | 6911870400 | 34050 | 34050 | 34100 | 34000 | 378 |
| 455 | 20250314 | 115000 | 6898999800 | 34050 | 34000 | 34050 | 34000 | 471 |
| 456 | 20250314 | 114900 | 6882963500 | 34050 | 34050 | 34050 | 34050 | 77 |
| 457 | 20250314 | 114800 | 6880341650 | 34050 | 34000 | 34050 | 34000 | 141 |
| 458 | 20250314 | 114700 | 6875543000 | 34050 | 34050 | 34050 | 34000 | 139 |
| 459 | 20250314 | 114600 | 6870811550 | 34050 | 34050 | 34075 | 34000 | 405 |
| 460 | 20250314 | 114500 | 6857021325 | 34050 | 34050 | 34100 | 34050 | 663 |
| 461 | 20250314 | 114400 | 6834444025 | 34050 | 34050 | 34100 | 34000 | 1505 |
| 462 | 20250314 | 114300 | 6783197625 | 34050 | 34050 | 34050 | 34050 | 86 |
| 463 | 20250314 | 114200 | 6780269325 | 34050 | 34050 | 34050 | 34000 | 594 |
| 464 | 20250314 | 114100 | 6760046025 | 34050 | 34050 | 34050 | 34000 | 161 |
| 465 | 20250314 | 114000 | 6754564275 | 34050 | 34050 | 34050 | 34000 | 113 |
| 466 | 20250314 | 113900 | 6750717750 | 34050 | 34050 | 34050 | 34000 | 212 |
| 467 | 20250314 | 113800 | 6743500900 | 34050 | 34000 | 34050 | 34000 | 463 |
| 468 | 20250314 | 113700 | 6727746650 | 34000 | 34000 | 34000 | 33950 | 326 |
| 469 | 20250314 | 113600 | 6716663000 | 33950 | 34000 | 34000 | 33950 | 1032 |
| 470 | 20250314 | 113500 | 6681605150 | 34000 | 34000 | 34000 | 33950 | 818 |
| 471 | 20250314 | 113400 | 6653793500 | 34000 | 34000 | 34000 | 33950 | 1528 |
| 472 | 20250314 | 113300 | 6601841950 | 34000 | 33950 | 34000 | 33950 | 177 |
| 473 | 20250314 | 113200 | 6595831350 | 33950 | 33925 | 33950 | 33900 | 1250 |
| 474 | 20250314 | 113100 | 6553397500 | 33925 | 33950 | 33950 | 33900 | 89 |
| 475 | 20250314 | 113000 | 6550377775 | 33950 | 33900 | 33950 | 33900 | 208 |
| 476 | 20250314 | 112900 | 6543319875 | 33950 | 33950 | 33950 | 33900 | 62 |
| 477 | 20250314 | 112800 | 6541215525 | 33950 | 33950 | 33950 | 33950 | 106 |
| 478 | 20250314 | 112700 | 6537616825 | 33950 | 33950 | 33950 | 33900 | 142 |
| 479 | 20250314 | 112600 | 6532798025 | 33950 | 33950 | 33950 | 33900 | 102 |
| 480 | 20250314 | 112500 | 6529335175 | 33950 | 33900 | 33950 | 33900 | 275 |
| 481 | 20250314 | 112400 | 6520000975 | 33900 | 33950 | 33950 | 33900 | 152 |
| 482 | 20250314 | 112300 | 6514845025 | 33950 | 34000 | 34000 | 33950 | 483 |
| 483 | 20250314 | 112200 | 6498445125 | 34000 | 33950 | 34000 | 33950 | 66 |
| 484 | 20250314 | 112100 | 6496203575 | 34000 | 33900 | 34000 | 33900 | 695 |
| 485 | 20250314 | 112000 | 6472606950 | 33950 | 33950 | 33950 | 33900 | 383 |
| 486 | 20250314 | 111900 | 6459604150 | 33950 | 33950 | 33950 | 33900 | 1277 |
| 487 | 20250314 | 111800 | 6416302550 | 33950 | 33950 | 33950 | 33900 | 133 |
| 488 | 20250314 | 111700 | 6411787550 | 33950 | 33950 | 33950 | 33900 | 155 |
| 489 | 20250314 | 111600 | 6406525850 | 33950 | 33950 | 33950 | 33900 | 79 |
| 490 | 20250314 | 111500 | 6403845550 | 33950 | 33950 | 33950 | 33900 | 1011 |
| 491 | 20250314 | 111400 | 6369554150 | 33950 | 33950 | 33950 | 33900 | 206 |
| 492 | 20250314 | 111300 | 6362561200 | 33950 | 33950 | 33950 | 33900 | 158 |
| 493 | 20250314 | 111200 | 6357198850 | 33950 | 33900 | 33950 | 33900 | 783 |
| 494 | 20250314 | 111100 | 6330618850 | 33950 | 33900 | 33950 | 33900 | 153 |
| 495 | 20250314 | 111000 | 6325424900 | 33900 | 33900 | 33950 | 33850 | 363 |
| 496 | 20250314 | 110900 | 6313120400 | 33900 | 33900 | 33900 | 33850 | 146 |
| 497 | 20250314 | 110800 | 6308173650 | 33900 | 33900 | 33900 | 33900 | 386 |
| 498 | 20250314 | 110700 | 6295088250 | 33900 | 33850 | 33900 | 33850 | 102 |
| 499 | 20250314 | 110600 | 6291633800 | 33900 | 33900 | 33900 | 33850 | 367 |
| 500 | 20250314 | 110500 | 6279203950 | 33900 | 33900 | 33900 | 33850 | 225 |
| 501 | 20250314 | 110400 | 6271578950 | 33850 | 33900 | 33900 | 33850 | 220 |
| 502 | 20250314 | 110300 | 6264126500 | 33900 | 33900 | 33900 | 33850 | 187 |
| 503 | 20250314 | 110200 | 6257787500 | 33900 | 33850 | 33900 | 33850 | 178 |
| 504 | 20250314 | 110100 | 6251753950 | 33850 | 33800 | 33850 | 33800 | 218 |
| 505 | 20250314 | 110000 | 6244380700 | 33850 | 33850 | 33850 | 33850 | 84 |
| 506 | 20250314 | 105900 | 6241537300 | 33800 | 33900 | 33900 | 33800 | 684 |
| 507 | 20250314 | 105800 | 6218378950 | 33900 | 33850 | 33900 | 33850 | 162 |
| 508 | 20250314 | 105700 | 6212889200 | 33900 | 33900 | 33900 | 33850 | 223 |
| 509 | 20250314 | 105600 | 6205337825 | 33850 | 33900 | 33900 | 33850 | 121 |
| 510 | 20250314 | 105500 | 6201239375 | 33900 | 33900 | 33900 | 33850 | 196 |
| 511 | 20250314 | 105400 | 6194596975 | 33900 | 33850 | 33900 | 33850 | 434 |
| 512 | 20250314 | 105300 | 6179884725 | 33900 | 33850 | 33900 | 33850 | 100 |
| 513 | 20250314 | 105200 | 6176495175 | 33850 | 33850 | 33900 | 33850 | 315 |
| 514 | 20250314 | 105100 | 6165828975 | 33900 | 33850 | 33900 | 33850 | 111 |
| 515 | 20250314 | 105000 | 6162070575 | 33850 | 33850 | 33900 | 33800 | 706 |
| 516 | 20250314 | 104900 | 6138198875 | 33850 | 33800 | 33850 | 33800 | 722 |
| 517 | 20250314 | 104800 | 6113759525 | 33800 | 33850 | 33850 | 33800 | 50 |
| 518 | 20250314 | 104700 | 6112067825 | 33850 | 33750 | 33850 | 33750 | 228 |
| 519 | 20250314 | 104600 | 6104359375 | 33800 | 33800 | 33850 | 33700 | 2746 |
| 520 | 20250314 | 104500 | 6011729075 | 33850 | 33850 | 33900 | 33800 | 855 |
| 521 | 20250314 | 104400 | 5982789475 | 33850 | 33850 | 33850 | 33800 | 321 |
| 522 | 20250314 | 104300 | 5971932525 | 33850 | 33800 | 33850 | 33750 | 199 |
| 523 | 20250314 | 104200 | 5965205075 | 33800 | 33800 | 33800 | 33775 | 116 |
| 524 | 20250314 | 104100 | 5961284300 | 33800 | 33800 | 33800 | 33750 | 142 |
| 525 | 20250314 | 104000 | 5956488000 | 33750 | 33750 | 33800 | 33750 | 424 |
| 526 | 20250314 | 103900 | 5942173050 | 33800 | 33800 | 33800 | 33750 | 78 |
| 527 | 20250314 | 103800 | 5939537800 | 33800 | 33800 | 33800 | 33750 | 595 |
| 528 | 20250314 | 103700 | 5919439300 | 33800 | 33750 | 33800 | 33700 | 346 |
| 529 | 20250314 | 103600 | 5907760100 | 33750 | 33750 | 33800 | 33750 | 217 |
| 530 | 20250314 | 103500 | 5900432450 | 33800 | 33800 | 33800 | 33750 | 435 |
| 531 | 20250314 | 103400 | 5885738550 | 33750 | 33750 | 33800 | 33700 | 394 |
| 532 | 20250314 | 103300 | 5872438500 | 33800 | 33700 | 33800 | 33700 | 306 |
| 533 | 20250314 | 103200 | 5862119900 | 33750 | 33750 | 33800 | 33700 | 148 |
| 534 | 20250314 | 103100 | 5857123800 | 33750 | 33750 | 33800 | 33700 | 1069 |
| 535 | 20250314 | 103000 | 5821071750 | 33750 | 33750 | 33750 | 33700 | 774 |
| 536 | 20250314 | 102900 | 5794961750 | 33800 | 33725 | 33800 | 33700 | 758 |
| 537 | 20250314 | 102800 | 5769387350 | 33700 | 33700 | 33700 | 33700 | 1345 |
| 538 | 20250314 | 102700 | 5724060850 | 33750 | 33750 | 33800 | 33750 | 374 |
| 539 | 20250314 | 102600 | 5711437950 | 33750 | 33750 | 33800 | 33700 | 402 |
| 540 | 20250314 | 102500 | 5697864900 | 33750 | 33800 | 33800 | 33750 | 548 |
| 541 | 20250314 | 102400 | 5679346650 | 33800 | 33850 | 33850 | 33800 | 417 |
| 542 | 20250314 | 102300 | 5665246500 | 33850 | 33800 | 33850 | 33800 | 60 |
| 543 | 20250314 | 102200 | 5663217800 | 33800 | 33800 | 33850 | 33800 | 359 |
| 544 | 20250314 | 102100 | 5651069350 | 33800 | 33700 | 33800 | 33700 | 1007 |
| 545 | 20250314 | 102000 | 5617097700 | 33700 | 33700 | 33700 | 33650 | 195 |
| 546 | 20250314 | 101900 | 5610526575 | 33600 | 33700 | 33700 | 33600 | 2610 |
| 547 | 20250314 | 101800 | 5522777000 | 33700 | 33650 | 33700 | 33650 | 554 |
| 548 | 20250314 | 101700 | 5504133575 | 33700 | 33650 | 33750 | 33600 | 1270 |
| 549 | 20250314 | 101600 | 5461388075 | 33650 | 33800 | 33800 | 33650 | 4195 |
| 550 | 20250314 | 101500 | 5319830025 | 33800 | 33900 | 33900 | 33800 | 819 |
| 551 | 20250314 | 101400 | 5292105425 | 33900 | 33950 | 33950 | 33850 | 119 |
| 552 | 20250314 | 101300 | 5288074075 | 33950 | 33900 | 33950 | 33900 | 279 |
| 553 | 20250314 | 101200 | 5278613775 | 33900 | 33900 | 33900 | 33850 | 606 |
| 554 | 20250314 | 101100 | 5258085775 | 33900 | 33900 | 33900 | 33850 | 101 |
| 555 | 20250314 | 101000 | 5254662375 | 33900 | 33850 | 33900 | 33850 | 994 |
| 556 | 20250314 | 100900 | 5221013425 | 33800 | 33850 | 33850 | 33800 | 692 |
| 557 | 20250314 | 100800 | 5197593625 | 33900 | 33850 | 33900 | 33850 | 206 |
| 558 | 20250314 | 100700 | 5190614750 | 33850 | 33800 | 33900 | 33800 | 598 |
| 559 | 20250314 | 100600 | 5170376350 | 33800 | 33775 | 33800 | 33750 | 1010 |
| 560 | 20250314 | 100500 | 5136256250 | 33750 | 33800 | 33800 | 33750 | 213 |
| 561 | 20250314 | 100400 | 5129066350 | 33800 | 33750 | 33800 | 33750 | 277 |
| 562 | 20250314 | 100300 | 5119716550 | 33750 | 33900 | 33950 | 33750 | 4008 |
| 563 | 20250314 | 100200 | 4984112850 | 33900 | 33950 | 33950 | 33900 | 742 |
| 564 | 20250314 | 100100 | 4958947600 | 34050 | 34000 | 34050 | 33950 | 1956 |
| 565 | 20250314 | 100000 | 4892466850 | 34000 | 34050 | 34050 | 33950 | 780 |
| 566 | 20250314 | 095900 | 4865926750 | 34050 | 34000 | 34100 | 34000 | 796 |
| 567 | 20250314 | 095800 | 4838828650 | 33950 | 34100 | 34100 | 33950 | 2302 |
| 568 | 20250314 | 095700 | 4760544100 | 34050 | 34100 | 34100 | 34050 | 1625 |
| 569 | 20250314 | 095600 | 4705186300 | 34100 | 34150 | 34150 | 34100 | 1864 |
| 570 | 20250314 | 095500 | 4641591900 | 34200 | 34150 | 34200 | 34100 | 1278 |
| 571 | 20250314 | 095400 | 4597930650 | 34150 | 34200 | 34200 | 34150 | 1907 |
| 572 | 20250314 | 095300 | 4532765125 | 34150 | 34150 | 34200 | 34100 | 3962 |
| 573 | 20250314 | 095200 | 4397433525 | 34150 | 34100 | 34150 | 34100 | 931 |
| 574 | 20250314 | 095100 | 4365646950 | 34100 | 34100 | 34150 | 34050 | 2733 |
| 575 | 20250314 | 095000 | 4272442400 | 34100 | 34050 | 34100 | 34050 | 1444 |
| 576 | 20250314 | 094900 | 4223206125 | 34100 | 34000 | 34100 | 34000 | 768 |
| 577 | 20250314 | 094800 | 4197035100 | 34050 | 34000 | 34100 | 33900 | 1519 |
| 578 | 20250314 | 094700 | 4145409300 | 34000 | 34000 | 34100 | 33950 | 9828 |
| 579 | 20250314 | 094600 | 3811211100 | 34000 | 33950 | 34000 | 33950 | 951 |
| 580 | 20250314 | 094500 | 3778901650 | 33950 | 33950 | 34000 | 33900 | 744 |
| 581 | 20250314 | 094400 | 3753633700 | 33950 | 33950 | 34000 | 33950 | 1783 |
| 582 | 20250314 | 094300 | 3693096550 | 34000 | 33950 | 34000 | 33950 | 687 |
| 583 | 20250314 | 094200 | 3669756325 | 34000 | 34000 | 34000 | 33950 | 469 |
| 584 | 20250314 | 094100 | 3653819175 | 33950 | 33950 | 34000 | 33950 | 600 |
| 585 | 20250314 | 094000 | 3633427975 | 33950 | 33900 | 34000 | 33900 | 1094 |
| 586 | 20250314 | 093900 | 3596311525 | 33950 | 33950 | 34000 | 33900 | 2123 |
| 587 | 20250314 | 093800 | 3524209275 | 33950 | 34050 | 34050 | 33950 | 1803 |
| 588 | 20250314 | 093700 | 3462962700 | 34000 | 34150 | 34150 | 34000 | 4486 |
| 589 | 20250314 | 093600 | 3310098300 | 34150 | 34150 | 34200 | 34100 | 2774 |
| 590 | 20250314 | 093500 | 3215375300 | 34100 | 34000 | 34150 | 34000 | 5785 |
| 591 | 20250314 | 093400 | 3018055250 | 34000 | 34000 | 34050 | 34000 | 657 |
| 592 | 20250314 | 093300 | 2995697950 | 34000 | 34000 | 34050 | 33950 | 1920 |
| 593 | 20250314 | 093200 | 2930402800 | 34050 | 33950 | 34050 | 33950 | 8545 |
| 594 | 20250314 | 093100 | 2640118600 | 33950 | 33950 | 34000 | 33850 | 6792 |
| 595 | 20250314 | 093000 | 2409511100 | 33950 | 33900 | 33950 | 33850 | 3464 |
| 596 | 20250314 | 092900 | 2292075575 | 33900 | 33800 | 33900 | 33750 | 6027 |
| 597 | 20250314 | 092800 | 2088154075 | 33750 | 33700 | 33800 | 33650 | 1189 |
| 598 | 20250314 | 092700 | 2048029025 | 33650 | 33650 | 33750 | 33650 | 1672 |
| 599 | 20250314 | 092600 | 1991719125 | 33700 | 33800 | 33800 | 33700 | 2145 |
| 600 | 20250314 | 092500 | 1919384100 | 33750 | 33800 | 33850 | 33750 | 1474 |
| 601 | 20250314 | 092400 | 1869568000 | 33800 | 33750 | 33850 | 33700 | 2300 |
| 602 | 20250314 | 092300 | 1791843025 | 33750 | 33750 | 33800 | 33700 | 1189 |
| 603 | 20250314 | 092200 | 1751715475 | 33750 | 33850 | 33850 | 33750 | 589 |
| 604 | 20250314 | 092100 | 1731811025 | 33800 | 33800 | 33850 | 33800 | 1689 |
| 605 | 20250314 | 092000 | 1674722375 | 33800 | 33850 | 33900 | 33800 | 3282 |
| 606 | 20250314 | 091900 | 1563627700 | 33850 | 33800 | 33850 | 33800 | 1713 |
| 607 | 20250314 | 091800 | 1505710875 | 33800 | 33700 | 33800 | 33650 | 2216 |
| 608 | 20250314 | 091700 | 1430929125 | 33700 | 33700 | 33750 | 33650 | 667 |
| 609 | 20250314 | 091600 | 1408465325 | 33700 | 33650 | 33700 | 33650 | 194 |
| 610 | 20250314 | 091500 | 1401934800 | 33650 | 33750 | 33850 | 33650 | 3695 |
| 611 | 20250314 | 091400 | 1277189300 | 33750 | 33750 | 33800 | 33700 | 3995 |
| 612 | 20250314 | 091300 | 1142406775 | 33750 | 33650 | 33900 | 33550 | 12064 |
| 613 | 20250314 | 091200 | 735029775 | 33550 | 33550 | 33650 | 33550 | 1794 |
| 614 | 20250314 | 091100 | 674788125 | 33550 | 33600 | 33600 | 33500 | 373 |
| 615 | 20250314 | 091000 | 662261975 | 33600 | 33650 | 33700 | 33550 | 2130 |
| 616 | 20250314 | 090900 | 590650075 | 33650 | 33600 | 33650 | 33600 | 1181 |
| 617 | 20250314 | 090800 | 550932675 | 33600 | 33500 | 33600 | 33500 | 407 |
| 618 | 20250314 | 090700 | 537274025 | 33500 | 33550 | 33550 | 33500 | 299 |
| 619 | 20250314 | 090600 | 527256375 | 33550 | 33500 | 33550 | 33400 | 2608 |
| 620 | 20250314 | 090500 | 439935550 | 33450 | 33400 | 33500 | 33400 | 731 |
| 621 | 20250314 | 090400 | 415489350 | 33450 | 33500 | 33500 | 33400 | 530 |
| 622 | 20250314 | 090300 | 397756150 | 33500 | 33600 | 33600 | 33500 | 1785 |
| 623 | 20250314 | 090200 | 337884100 | 33550 | 33400 | 33600 | 33300 | 2579 |
| 624 | 20250314 | 090100 | 251406600 | 33400 | 33350 | 33500 | 33300 | 1761 |
| 625 | 20250314 | 090000 | 192750400 | 33450 | 33600 | 33600 | 33300 | 5734 |