34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 193600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 2071 |
| 3 | 20250314 | 193500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20250314 | 193400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20250314 | 193300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20250314 | 193200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20250314 | 193100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20250314 | 193000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20250314 | 192900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20250314 | 192800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20250314 | 192700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20250314 | 192600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20250314 | 192500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20250314 | 192400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20250314 | 192300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20250314 | 192200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20250314 | 192100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20250314 | 192000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20250314 | 191900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20250314 | 191800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20250314 | 191700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20250314 | 191600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20250314 | 191500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20250314 | 191400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20250314 | 191300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20250314 | 191200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20250314 | 191100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20250314 | 191000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20250314 | 190900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20250314 | 190800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20250314 | 190700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20250314 | 190600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 2071 |
| 33 | 20250314 | 190500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20250314 | 190400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20250314 | 190300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20250314 | 190200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20250314 | 190100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20250314 | 190000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20250314 | 185900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20250314 | 185800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20250314 | 185700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20250314 | 185600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20250314 | 185500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20250314 | 185400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20250314 | 185300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20250314 | 185200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20250314 | 185100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20250314 | 185000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20250314 | 184900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20250314 | 184800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20250314 | 184700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20250314 | 184600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20250314 | 184500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20250314 | 184400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20250314 | 184300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20250314 | 184200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20250314 | 184100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20250314 | 184000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20250314 | 183900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20250314 | 183800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20250314 | 183700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20250314 | 183600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 2071 |
| 63 | 20250314 | 183500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20250314 | 183400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20250314 | 183300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20250314 | 183200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20250314 | 183100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20250314 | 183000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20250314 | 182900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20250314 | 182800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20250314 | 182700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20250314 | 182600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20250314 | 182500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20250314 | 182400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20250314 | 182300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20250314 | 182200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20250314 | 182100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20250314 | 182000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20250314 | 181900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20250314 | 181800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20250314 | 181700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20250314 | 181600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20250314 | 181500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20250314 | 181400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20250314 | 181300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20250314 | 181200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20250314 | 181100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20250314 | 181000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20250314 | 180900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20250314 | 180800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20250314 | 180700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20250314 | 180600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 2071 |
| 93 | 20250314 | 180500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20250314 | 180400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20250314 | 180300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20250314 | 180200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20250314 | 180100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20250314 | 180000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20250314 | 175900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20250314 | 175800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20250314 | 175700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20250314 | 175600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20250314 | 175500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20250314 | 175400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20250314 | 175300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20250314 | 175200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20250314 | 175100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20250314 | 175000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20250314 | 174900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20250314 | 174800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20250314 | 174700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20250314 | 174600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20250314 | 174500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20250314 | 174400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20250314 | 174300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20250314 | 174200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20250314 | 174100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20250314 | 174000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20250314 | 173900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20250314 | 173800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20250314 | 173700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20250314 | 173600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 2071 |
| 123 | 20250314 | 173500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20250314 | 173400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20250314 | 173300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20250314 | 173200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20250314 | 173100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20250314 | 173000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20250314 | 172900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20250314 | 172800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20250314 | 172700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20250314 | 172600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20250314 | 172500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20250314 | 172400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20250314 | 172300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20250314 | 172200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20250314 | 172100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20250314 | 172000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20250314 | 171900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20250314 | 171800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20250314 | 171700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20250314 | 171600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20250314 | 171500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20250314 | 171400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20250314 | 171300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20250314 | 171200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20250314 | 171100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20250314 | 171000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20250314 | 170900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20250314 | 170800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20250314 | 170700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20250314 | 170600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 2071 |
| 153 | 20250314 | 170500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20250314 | 170400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20250314 | 170300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20250314 | 170200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20250314 | 170100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20250314 | 170000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20250314 | 165900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20250314 | 165800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20250314 | 165700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20250314 | 165600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20250314 | 165500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20250314 | 165400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20250314 | 165300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20250314 | 165200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20250314 | 165100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20250314 | 165000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20250314 | 164900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20250314 | 164800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20250314 | 164700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20250314 | 164600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20250314 | 164500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20250314 | 164400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20250314 | 164300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20250314 | 164200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20250314 | 164100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20250314 | 164000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20250314 | 163900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20250314 | 163800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20250314 | 163700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20250314 | 163600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 2071 |
| 183 | 20250314 | 163500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20250314 | 163400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20250314 | 163300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20250314 | 163200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20250314 | 163100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20250314 | 163000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20250314 | 162900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20250314 | 162800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20250314 | 162700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20250314 | 162600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20250314 | 162500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20250314 | 162400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20250314 | 162300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20250314 | 162200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20250314 | 162100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20250314 | 162000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20250314 | 161900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20250314 | 161800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20250314 | 161700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20250314 | 161600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20250314 | 161500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20250314 | 161400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20250314 | 161300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20250314 | 161200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20250314 | 161100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20250314 | 161000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20250314 | 160900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20250314 | 160800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20250314 | 160700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20250314 | 160600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 2071 |
| 213 | 20250314 | 160500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20250314 | 160400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20250314 | 160300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20250314 | 160200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20250314 | 160100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20250314 | 160000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20250314 | 155900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20250314 | 155800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20250314 | 155700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20250314 | 155600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20250314 | 155500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20250314 | 155400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20250314 | 155300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20250314 | 155200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20250314 | 155100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20250314 | 155000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20250314 | 154900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20250314 | 154800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20250314 | 154700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20250314 | 154600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20250314 | 154500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20250314 | 154400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20250314 | 154300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20250314 | 154200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20250314 | 154100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 238 | 20250314 | 154000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 239 | 20250314 | 153900 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20250314 | 153800 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20250314 | 153700 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20250314 | 153600 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 2071 |
| 243 | 20250314 | 153500 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20250314 | 153400 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 245 | 20250314 | 153300 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 246 | 20250314 | 153200 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 247 | 20250314 | 153100 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 0 |
| 248 | 20250314 | 153000 | 4305977825 | 43500 | 43500 | 43500 | 43500 | 2071 |
| 249 | 20250314 | 152900 | 4215889325 | 43550 | 43550 | 43550 | 43550 | 0 |
| 250 | 20250314 | 152800 | 4215889325 | 43550 | 43550 | 43550 | 43550 | 0 |
| 251 | 20250314 | 152700 | 4215889325 | 43550 | 43550 | 43550 | 43550 | 0 |
| 252 | 20250314 | 152600 | 4215889325 | 43550 | 43550 | 43550 | 43550 | 0 |
| 253 | 20250314 | 152500 | 4215889325 | 43550 | 43550 | 43550 | 43550 | 0 |
| 254 | 20250314 | 152400 | 4215889325 | 43550 | 43550 | 43550 | 43550 | 0 |
| 255 | 20250314 | 152300 | 4215889325 | 43550 | 43550 | 43550 | 43550 | 0 |
| 256 | 20250314 | 152200 | 4215889325 | 43550 | 43550 | 43550 | 43550 | 0 |
| 257 | 20250314 | 152100 | 4215889325 | 43550 | 43550 | 43550 | 43550 | 0 |
| 258 | 20250314 | 152000 | 4215889325 | 43550 | 43550 | 43550 | 43550 | 0 |
| 259 | 20250314 | 151900 | 4215889325 | 43550 | 43550 | 43600 | 43550 | 209 |
| 260 | 20250314 | 151800 | 4206777375 | 43550 | 43550 | 43550 | 43550 | 32 |
| 261 | 20250314 | 151700 | 4205383775 | 43550 | 43550 | 43550 | 43550 | 57 |
| 262 | 20250314 | 151600 | 4202901425 | 43500 | 43500 | 43550 | 43500 | 184 |
| 263 | 20250314 | 151500 | 4194889575 | 43500 | 43500 | 43550 | 43500 | 559 |
| 264 | 20250314 | 151400 | 4170546475 | 43500 | 43500 | 43550 | 43500 | 368 |
| 265 | 20250314 | 151300 | 4154521225 | 43500 | 43500 | 43550 | 43450 | 947 |
| 266 | 20250314 | 151200 | 4113292875 | 43450 | 43500 | 43500 | 43450 | 68 |
| 267 | 20250314 | 151100 | 4110335225 | 43500 | 43450 | 43500 | 43450 | 30 |
| 268 | 20250314 | 151000 | 4109030675 | 43450 | 43475 | 43500 | 43450 | 8 |
| 269 | 20250314 | 150900 | 4108683000 | 43500 | 43450 | 43500 | 43450 | 250 |
| 270 | 20250314 | 150800 | 4097819700 | 43450 | 43450 | 43450 | 43450 | 11 |
| 271 | 20250314 | 150700 | 4097341750 | 43500 | 43450 | 43500 | 43450 | 270 |
| 272 | 20250314 | 150600 | 4085600150 | 43450 | 43500 | 43500 | 43450 | 207 |
| 273 | 20250314 | 150500 | 4076595900 | 43450 | 43450 | 43500 | 43450 | 64 |
| 274 | 20250314 | 150400 | 4073815050 | 43500 | 43450 | 43500 | 43450 | 2 |
| 275 | 20250314 | 150300 | 4073728100 | 43450 | 43450 | 43500 | 43450 | 63 |
| 276 | 20250314 | 150200 | 4070988250 | 43450 | 43500 | 43500 | 43450 | 45 |
| 277 | 20250314 | 150100 | 4069032800 | 43450 | 43500 | 43500 | 43450 | 832 |
| 278 | 20250314 | 150000 | 4032848300 | 43550 | 43500 | 43550 | 43500 | 72 |
| 279 | 20250314 | 145900 | 4029716150 | 43500 | 43550 | 43550 | 43500 | 20 |
| 280 | 20250314 | 145800 | 4028845900 | 43500 | 43550 | 43550 | 43500 | 169 |
| 281 | 20250314 | 145700 | 4021487100 | 43500 | 43500 | 43550 | 43500 | 99 |
| 282 | 20250314 | 145600 | 4017180500 | 43550 | 43550 | 43600 | 43550 | 27 |
| 283 | 20250314 | 145500 | 4016004400 | 43500 | 43500 | 43550 | 43500 | 193 |
| 284 | 20250314 | 145400 | 4007602550 | 43550 | 43500 | 43600 | 43500 | 379 |
| 285 | 20250314 | 145300 | 3991097300 | 43550 | 43500 | 43550 | 43500 | 14 |
| 286 | 20250314 | 145200 | 3990488100 | 43500 | 43550 | 43550 | 43500 | 16 |
| 287 | 20250314 | 145100 | 3989792050 | 43500 | 43500 | 43500 | 43500 | 4 |
| 288 | 20250314 | 145000 | 3989618050 | 43550 | 43500 | 43600 | 43500 | 48 |
| 289 | 20250314 | 144900 | 3987529500 | 43500 | 43550 | 43550 | 43500 | 227 |
| 290 | 20250314 | 144800 | 3977643850 | 43550 | 43500 | 43550 | 43500 | 17 |
| 291 | 20250314 | 144700 | 3976904250 | 43500 | 43550 | 43550 | 43500 | 12 |
| 292 | 20250314 | 144600 | 3976382150 | 43550 | 43550 | 43550 | 43500 | 17 |
| 293 | 20250314 | 144500 | 3975642550 | 43600 | 43500 | 43600 | 43500 | 20 |
| 294 | 20250314 | 144400 | 3974771350 | 43550 | 43500 | 43550 | 43500 | 23 |
| 295 | 20250314 | 144300 | 3973769850 | 43500 | 43600 | 43600 | 43500 | 316 |
| 296 | 20250314 | 144200 | 3959993450 | 43500 | 43600 | 43600 | 43500 | 9 |
| 297 | 20250314 | 144100 | 3959601850 | 43650 | 43500 | 43650 | 43500 | 1031 |
| 298 | 20250314 | 144000 | 3914650900 | 43600 | 43500 | 43600 | 43500 | 11 |
| 299 | 20250314 | 143900 | 3914172100 | 43600 | 43500 | 43600 | 43500 | 152 |
| 300 | 20250314 | 143800 | 3907554900 | 43550 | 43550 | 43550 | 43500 | 10 |
| 301 | 20250314 | 143700 | 3907119800 | 43550 | 43500 | 43550 | 43500 | 11 |
| 302 | 20250314 | 143600 | 3906641150 | 43500 | 43550 | 43550 | 43500 | 56 |
| 303 | 20250314 | 143500 | 3904204650 | 43550 | 43500 | 43550 | 43500 | 254 |
| 304 | 20250314 | 143400 | 3893143050 | 43500 | 43500 | 43550 | 43500 | 43 |
| 305 | 20250314 | 143300 | 3891271400 | 43550 | 43550 | 43550 | 43550 | 1 |
| 306 | 20250314 | 143200 | 3891227850 | 43500 | 43500 | 43550 | 43500 | 20 |
| 307 | 20250314 | 143100 | 3890357800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 308 | 20250314 | 143000 | 3890357800 | 43500 | 43500 | 43550 | 43500 | 16 |
| 309 | 20250314 | 142900 | 3889661700 | 43500 | 43500 | 43550 | 43500 | 9 |
| 310 | 20250314 | 142800 | 3889270150 | 43500 | 43500 | 43500 | 43500 | 14 |
| 311 | 20250314 | 142700 | 3888661150 | 43500 | 43500 | 43550 | 43500 | 633 |
| 312 | 20250314 | 142600 | 3861115650 | 43550 | 43500 | 43550 | 43500 | 152 |
| 313 | 20250314 | 142500 | 3854503600 | 43500 | 43500 | 43550 | 43500 | 161 |
| 314 | 20250314 | 142400 | 3847495050 | 43500 | 43500 | 43500 | 43500 | 0 |
| 315 | 20250314 | 142300 | 3847495050 | 43500 | 43550 | 43550 | 43500 | 186 |
| 316 | 20250314 | 142200 | 3839403900 | 43550 | 43500 | 43550 | 43500 | 17 |
| 317 | 20250314 | 142100 | 3838663900 | 43500 | 43550 | 43600 | 43500 | 547 |
| 318 | 20250314 | 142000 | 3814843300 | 43550 | 43550 | 43600 | 43550 | 419 |
| 319 | 20250314 | 141900 | 3796575850 | 43550 | 43550 | 43550 | 43550 | 19 |
| 320 | 20250314 | 141800 | 3795748400 | 43550 | 43550 | 43550 | 43550 | 159 |
| 321 | 20250314 | 141700 | 3788823950 | 43600 | 43550 | 43600 | 43550 | 42 |
| 322 | 20250314 | 141600 | 3786994800 | 43550 | 43500 | 43550 | 43500 | 341 |
| 323 | 20250314 | 141500 | 3772144300 | 43500 | 43550 | 43550 | 43500 | 524 |
| 324 | 20250314 | 141400 | 3749337000 | 43600 | 43575 | 43600 | 43550 | 525 |
| 325 | 20250314 | 141300 | 3726449100 | 43600 | 43550 | 43600 | 43550 | 18 |
| 326 | 20250314 | 141200 | 3725665150 | 43600 | 43550 | 43600 | 43550 | 15 |
| 327 | 20250314 | 141100 | 3725011850 | 43550 | 43550 | 43550 | 43550 | 27 |
| 328 | 20250314 | 141000 | 3723836000 | 43550 | 43550 | 43550 | 43550 | 24 |
| 329 | 20250314 | 140900 | 3722790800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 330 | 20250314 | 140800 | 3722790800 | 43550 | 43550 | 43550 | 43550 | 27 |
| 331 | 20250314 | 140700 | 3721614950 | 43550 | 43550 | 43550 | 43550 | 104 |
| 332 | 20250314 | 140600 | 3717085750 | 43550 | 43600 | 43600 | 43550 | 1159 |
| 333 | 20250314 | 140500 | 3666582050 | 43600 | 43650 | 43650 | 43600 | 30 |
| 334 | 20250314 | 140400 | 3665273850 | 43650 | 43600 | 43650 | 43600 | 15 |
| 335 | 20250314 | 140300 | 3664619400 | 43650 | 43650 | 43650 | 43650 | 43 |
| 336 | 20250314 | 140200 | 3662742450 | 43650 | 43650 | 43650 | 43600 | 105 |
| 337 | 20250314 | 140100 | 3658160400 | 43650 | 43650 | 43650 | 43600 | 37 |
| 338 | 20250314 | 140000 | 3656546700 | 43650 | 43650 | 43650 | 43600 | 74 |
| 339 | 20250314 | 135900 | 3653316650 | 43650 | 43600 | 43650 | 43600 | 27 |
| 340 | 20250314 | 135800 | 3652138800 | 43650 | 43650 | 43650 | 43600 | 97 |
| 341 | 20250314 | 135700 | 3647905000 | 43600 | 43650 | 43650 | 43600 | 58 |
| 342 | 20250314 | 135600 | 3645374100 | 43650 | 43650 | 43700 | 43600 | 149 |
| 343 | 20250314 | 135500 | 3638869950 | 43650 | 43650 | 43700 | 43650 | 124 |
| 344 | 20250314 | 135400 | 3633454900 | 43750 | 43700 | 43750 | 43650 | 124 |
| 345 | 20250314 | 135300 | 3628038750 | 43700 | 43750 | 43750 | 43700 | 16 |
| 346 | 20250314 | 135200 | 3627339400 | 43650 | 43750 | 43750 | 43650 | 164 |
| 347 | 20250314 | 135100 | 3620169100 | 43750 | 43700 | 43750 | 43700 | 36 |
| 348 | 20250314 | 135000 | 3618595750 | 43700 | 43700 | 43750 | 43700 | 112 |
| 349 | 20250314 | 134900 | 3613697050 | 43700 | 43700 | 43700 | 43700 | 34 |
| 350 | 20250314 | 134800 | 3612211250 | 43750 | 43700 | 43750 | 43700 | 120 |
| 351 | 20250314 | 134700 | 3606963150 | 43700 | 43750 | 43750 | 43650 | 73 |
| 352 | 20250314 | 134600 | 3603773150 | 43700 | 43750 | 43750 | 43650 | 81 |
| 353 | 20250314 | 134500 | 3600230700 | 43650 | 43700 | 43750 | 43650 | 90 |
| 354 | 20250314 | 134400 | 3596298300 | 43700 | 43750 | 43750 | 43650 | 84 |
| 355 | 20250314 | 134300 | 3592624400 | 43750 | 43650 | 43750 | 43650 | 24 |
| 356 | 20250314 | 134200 | 3591576400 | 43700 | 43700 | 43700 | 43650 | 206 |
| 357 | 20250314 | 134100 | 3582574400 | 43650 | 43650 | 43650 | 43650 | 8 |
| 358 | 20250314 | 134000 | 3582225200 | 43700 | 43600 | 43700 | 43600 | 81 |
| 359 | 20250314 | 133900 | 3578689350 | 43600 | 43650 | 43650 | 43600 | 27 |
| 360 | 20250314 | 133800 | 3577511200 | 43600 | 43650 | 43650 | 43600 | 85 |
| 361 | 20250314 | 133700 | 3573801900 | 43600 | 43650 | 43650 | 43600 | 15 |
| 362 | 20250314 | 133600 | 3573147200 | 43650 | 43650 | 43700 | 43600 | 635 |
| 363 | 20250314 | 133500 | 3545429950 | 43650 | 43650 | 43650 | 43650 | 1 |
| 364 | 20250314 | 133400 | 3545386300 | 43700 | 43700 | 43700 | 43650 | 378 |
| 365 | 20250314 | 133300 | 3528867950 | 43650 | 43650 | 43650 | 43650 | 7 |
| 366 | 20250314 | 133200 | 3528562400 | 43700 | 43650 | 43700 | 43650 | 100 |
| 367 | 20250314 | 133100 | 3524192750 | 43650 | 43700 | 43700 | 43650 | 20 |
| 368 | 20250314 | 133000 | 3523319050 | 43650 | 43700 | 43700 | 43650 | 66 |
| 369 | 20250314 | 132900 | 3520434900 | 43700 | 43650 | 43700 | 43650 | 84 |
| 370 | 20250314 | 132800 | 3516767450 | 43700 | 43700 | 43700 | 43700 | 80 |
| 371 | 20250314 | 132700 | 3513271450 | 43650 | 43750 | 43750 | 43650 | 33 |
| 372 | 20250314 | 132600 | 3511829400 | 43700 | 43700 | 43750 | 43700 | 92 |
| 373 | 20250314 | 132500 | 3507804850 | 43700 | 43700 | 43750 | 43700 | 226 |
| 374 | 20250314 | 132400 | 3497928500 | 43700 | 43650 | 43700 | 43650 | 91 |
| 375 | 20250314 | 132300 | 3493953100 | 43650 | 43650 | 43700 | 43650 | 54 |
| 376 | 20250314 | 132200 | 3491595150 | 43650 | 43650 | 43700 | 43650 | 73 |
| 377 | 20250314 | 132100 | 3488405400 | 43700 | 43700 | 43700 | 43700 | 15 |
| 378 | 20250314 | 132000 | 3487749900 | 43700 | 43600 | 43700 | 43600 | 100 |
| 379 | 20250314 | 131900 | 3483384000 | 43600 | 43650 | 43650 | 43600 | 32 |
| 380 | 20250314 | 131800 | 3481987500 | 43800 | 43600 | 43800 | 43600 | 124 |
| 381 | 20250314 | 131700 | 3476561700 | 43600 | 43800 | 43800 | 43600 | 25 |
| 382 | 20250314 | 131600 | 3475470200 | 43800 | 43800 | 43800 | 43800 | 67 |
| 383 | 20250314 | 131500 | 3472535600 | 43800 | 43600 | 43800 | 43600 | 102 |
| 384 | 20250314 | 131400 | 3468077600 | 43700 | 43700 | 43750 | 43600 | 154 |
| 385 | 20250314 | 131300 | 3461344700 | 43750 | 43700 | 43750 | 43700 | 163 |
| 386 | 20250314 | 131200 | 3454219200 | 43700 | 43750 | 43800 | 43700 | 121 |
| 387 | 20250314 | 131100 | 3448925800 | 43700 | 43750 | 43750 | 43700 | 34 |
| 388 | 20250314 | 131000 | 3447439850 | 43750 | 43700 | 43750 | 43700 | 88 |
| 389 | 20250314 | 130900 | 3443590250 | 43700 | 43750 | 43750 | 43700 | 20 |
| 390 | 20250314 | 130800 | 3442715550 | 43700 | 43700 | 43750 | 43600 | 1054 |
| 391 | 20250314 | 130700 | 3396730500 | 43700 | 43700 | 43750 | 43600 | 539 |
| 392 | 20250314 | 130600 | 3373194700 | 43700 | 43750 | 43750 | 43700 | 150 |
| 393 | 20250314 | 130500 | 3366635750 | 43700 | 43700 | 43700 | 43700 | 11 |
| 394 | 20250314 | 130400 | 3366155050 | 43750 | 43700 | 43750 | 43700 | 193 |
| 395 | 20250314 | 130300 | 3357711900 | 43750 | 43700 | 43750 | 43700 | 34 |
| 396 | 20250314 | 130200 | 3356225950 | 43750 | 43750 | 43750 | 43750 | 95 |
| 397 | 20250314 | 130100 | 3352069700 | 43750 | 43700 | 43750 | 43700 | 27 |
| 398 | 20250314 | 130000 | 3350889600 | 43700 | 43750 | 43750 | 43700 | 82 |
| 399 | 20250314 | 125900 | 3347302650 | 43700 | 43700 | 43700 | 43700 | 4 |
| 400 | 20250314 | 125800 | 3347127850 | 43700 | 43700 | 43750 | 43650 | 121 |
| 401 | 20250314 | 125700 | 3341836750 | 43700 | 43700 | 43700 | 43700 | 13 |
| 402 | 20250314 | 125600 | 3341268650 | 43750 | 43650 | 43750 | 43650 | 119 |
| 403 | 20250314 | 125500 | 3336067750 | 43650 | 43700 | 43700 | 43650 | 9 |
| 404 | 20250314 | 125400 | 3335674550 | 43700 | 43650 | 43700 | 43650 | 111 |
| 405 | 20250314 | 125300 | 3330825350 | 43700 | 43650 | 43700 | 43650 | 18 |
| 406 | 20250314 | 125200 | 3330038800 | 43700 | 43700 | 43700 | 43700 | 67 |
| 407 | 20250314 | 125100 | 3327110900 | 43700 | 43650 | 43700 | 43650 | 79 |
| 408 | 20250314 | 125000 | 3323661700 | 43700 | 43650 | 43700 | 43650 | 85 |
| 409 | 20250314 | 124900 | 3319947300 | 43650 | 43700 | 43700 | 43650 | 39 |
| 410 | 20250314 | 124800 | 3318244800 | 43700 | 43650 | 43700 | 43600 | 505 |
| 411 | 20250314 | 124700 | 3296201750 | 43650 | 43700 | 43750 | 43650 | 1532 |
| 412 | 20250314 | 124600 | 3229313750 | 43700 | 43800 | 43800 | 43700 | 80 |
| 413 | 20250314 | 124500 | 3225811300 | 43800 | 43700 | 43800 | 43700 | 91 |
| 414 | 20250314 | 124400 | 3221833200 | 43750 | 43750 | 43750 | 43700 | 166 |
| 415 | 20250314 | 124300 | 3214574900 | 43750 | 43750 | 43800 | 43700 | 29 |
| 416 | 20250314 | 124200 | 3213306050 | 43750 | 43800 | 43800 | 43650 | 561 |
| 417 | 20250314 | 124100 | 3188781100 | 43800 | 43800 | 43800 | 43800 | 4 |
| 418 | 20250314 | 124000 | 3188605900 | 43800 | 43800 | 43800 | 43750 | 127 |
| 419 | 20250314 | 123900 | 3183045050 | 43800 | 43750 | 43800 | 43750 | 32 |
| 420 | 20250314 | 123800 | 3181643950 | 43800 | 43750 | 43800 | 43750 | 77 |
| 421 | 20250314 | 123700 | 3178271750 | 43750 | 43800 | 43800 | 43750 | 27 |
| 422 | 20250314 | 123600 | 3177089700 | 43750 | 43750 | 43800 | 43750 | 108 |
| 423 | 20250314 | 123500 | 3172361250 | 43750 | 43800 | 43800 | 43750 | 27 |
| 424 | 20250314 | 123400 | 3171179000 | 43750 | 43850 | 43850 | 43750 | 569 |
| 425 | 20250314 | 123300 | 3146253750 | 43800 | 43800 | 43850 | 43800 | 33 |
| 426 | 20250314 | 123200 | 3144808200 | 43850 | 43800 | 43850 | 43800 | 85 |
| 427 | 20250314 | 123100 | 3141081150 | 43850 | 43850 | 43850 | 43800 | 54 |
| 428 | 20250314 | 123000 | 3138715050 | 43800 | 43800 | 43850 | 43800 | 77 |
| 429 | 20250314 | 122900 | 3135339000 | 43800 | 43800 | 43850 | 43800 | 907 |
| 430 | 20250314 | 122800 | 3095611550 | 43850 | 43800 | 43850 | 43800 | 79 |
| 431 | 20250314 | 122700 | 3092147450 | 43850 | 43800 | 43850 | 43800 | 54 |
| 432 | 20250314 | 122600 | 3089781150 | 43850 | 43850 | 43850 | 43800 | 94 |
| 433 | 20250314 | 122500 | 3085659850 | 43800 | 43850 | 43850 | 43800 | 4 |
| 434 | 20250314 | 122400 | 3085484500 | 43850 | 43900 | 43900 | 43800 | 163 |
| 435 | 20250314 | 122300 | 3078337100 | 43850 | 43900 | 43900 | 43850 | 36 |
| 436 | 20250314 | 122200 | 3076757750 | 43850 | 43850 | 43850 | 43850 | 350 |
| 437 | 20250314 | 122100 | 3061410250 | 43850 | 43800 | 43900 | 43800 | 11 |
| 438 | 20250314 | 122000 | 3060927800 | 43850 | 43900 | 43900 | 43850 | 173 |
| 439 | 20250314 | 121900 | 3053340850 | 43850 | 43850 | 43900 | 43850 | 108 |
| 440 | 20250314 | 121800 | 3048602500 | 43850 | 43850 | 43850 | 43800 | 158 |
| 441 | 20250314 | 121700 | 3041674250 | 43850 | 43850 | 43900 | 43850 | 22 |
| 442 | 20250314 | 121600 | 3040709400 | 43900 | 43900 | 43900 | 43850 | 84 |
| 443 | 20250314 | 121500 | 3037021850 | 43850 | 43850 | 43850 | 43800 | 77 |
| 444 | 20250314 | 121400 | 3033645500 | 43850 | 43850 | 43900 | 43850 | 232 |
| 445 | 20250314 | 121300 | 3023469400 | 43850 | 43800 | 43850 | 43800 | 27 |
| 446 | 20250314 | 121200 | 3022285850 | 43850 | 43850 | 43850 | 43850 | 80 |
| 447 | 20250314 | 121100 | 3018777850 | 43900 | 43800 | 43900 | 43800 | 80 |
| 448 | 20250314 | 121000 | 3015270350 | 43800 | 43850 | 43850 | 43800 | 83 |
| 449 | 20250314 | 120900 | 3011630850 | 43900 | 43850 | 43900 | 43850 | 75 |
| 450 | 20250314 | 120800 | 3008341950 | 43850 | 43900 | 43900 | 43800 | 102 |
| 451 | 20250314 | 120700 | 3003865900 | 43850 | 43850 | 43850 | 43850 | 74 |
| 452 | 20250314 | 120600 | 3000621000 | 43850 | 43850 | 43900 | 43850 | 132 |
| 453 | 20250314 | 120500 | 2994832650 | 43800 | 43900 | 43900 | 43800 | 18 |
| 454 | 20250314 | 120400 | 2994043250 | 43900 | 43850 | 43900 | 43850 | 115 |
| 455 | 20250314 | 120300 | 2988996450 | 43900 | 43850 | 43900 | 43850 | 30 |
| 456 | 20250314 | 120200 | 2987680650 | 43900 | 43850 | 43900 | 43850 | 292 |
| 457 | 20250314 | 120100 | 2974872500 | 43850 | 43850 | 43850 | 43850 | 37 |
| 458 | 20250314 | 120000 | 2973250050 | 43800 | 43850 | 43850 | 43800 | 77 |
| 459 | 20250314 | 115900 | 2969873650 | 43850 | 43900 | 43900 | 43850 | 15 |
| 460 | 20250314 | 115800 | 2969215750 | 43850 | 43850 | 43900 | 43800 | 74 |
| 461 | 20250314 | 115700 | 2965967800 | 43850 | 43850 | 43900 | 43850 | 21 |
| 462 | 20250314 | 115600 | 2965046800 | 43900 | 43900 | 43900 | 43850 | 378 |
| 463 | 20250314 | 115500 | 2948464800 | 43900 | 43900 | 43950 | 43850 | 472 |
| 464 | 20250314 | 115400 | 2927743900 | 43900 | 43900 | 43900 | 43850 | 138 |
| 465 | 20250314 | 115300 | 2921687950 | 43850 | 43900 | 43900 | 43850 | 18 |
| 466 | 20250314 | 115200 | 2920898000 | 43900 | 43900 | 43900 | 43900 | 358 |
| 467 | 20250314 | 115100 | 2905181800 | 43900 | 43850 | 43900 | 43850 | 19 |
| 468 | 20250314 | 115000 | 2904347750 | 43900 | 43900 | 43900 | 43900 | 110 |
| 469 | 20250314 | 114900 | 2899518750 | 43900 | 43900 | 43900 | 43900 | 17 |
| 470 | 20250314 | 114800 | 2898772450 | 43900 | 43900 | 43900 | 43850 | 94 |
| 471 | 20250314 | 114700 | 2894646550 | 43900 | 43900 | 43900 | 43900 | 407 |
| 472 | 20250314 | 114600 | 2876779250 | 43900 | 43900 | 43900 | 43850 | 1221 |
| 473 | 20250314 | 114500 | 2823178150 | 43850 | 43900 | 43900 | 43850 | 893 |
| 474 | 20250314 | 114400 | 2783987300 | 43900 | 43900 | 43900 | 43900 | 196 |
| 475 | 20250314 | 114300 | 2775382900 | 43900 | 43900 | 43900 | 43850 | 117 |
| 476 | 20250314 | 114200 | 2770248450 | 43900 | 43850 | 43900 | 43850 | 1084 |
| 477 | 20250314 | 114100 | 2722711600 | 43850 | 43800 | 43850 | 43800 | 29 |
| 478 | 20250314 | 114000 | 2721440250 | 43850 | 43800 | 43850 | 43800 | 86 |
| 479 | 20250314 | 113900 | 2717669400 | 43850 | 43850 | 43850 | 43800 | 92 |
| 480 | 20250314 | 113800 | 2713636450 | 43850 | 43800 | 43850 | 43800 | 345 |
| 481 | 20250314 | 113700 | 2698524600 | 43800 | 43800 | 43800 | 43750 | 87 |
| 482 | 20250314 | 113600 | 2694714175 | 43750 | 43800 | 43800 | 43750 | 39 |
| 483 | 20250314 | 113500 | 2693006125 | 43800 | 43800 | 43800 | 43800 | 82 |
| 484 | 20250314 | 113400 | 2689414525 | 43800 | 43850 | 43850 | 43800 | 83 |
| 485 | 20250314 | 113300 | 2685778425 | 43800 | 43800 | 43850 | 43800 | 106 |
| 486 | 20250314 | 113200 | 2681132075 | 43800 | 43800 | 43850 | 43800 | 965 |
| 487 | 20250314 | 113100 | 2638864925 | 43800 | 43800 | 43800 | 43750 | 367 |
| 488 | 20250314 | 113000 | 2622791325 | 43800 | 43750 | 43800 | 43750 | 76 |
| 489 | 20250314 | 112900 | 2619465575 | 43800 | 43800 | 43800 | 43750 | 86 |
| 490 | 20250314 | 112800 | 2615698875 | 43750 | 43800 | 43800 | 43750 | 3 |
| 491 | 20250314 | 112700 | 2615567525 | 43750 | 43600 | 43750 | 43600 | 1545 |
| 492 | 20250314 | 112600 | 2548085575 | 43650 | 43600 | 43650 | 43600 | 268 |
| 493 | 20250314 | 112500 | 2536398625 | 43550 | 43500 | 43550 | 43500 | 293 |
| 494 | 20250314 | 112400 | 2523639275 | 43500 | 43550 | 43550 | 43500 | 1161 |
| 495 | 20250314 | 112300 | 2473080225 | 43550 | 43600 | 43600 | 43550 | 70 |
| 496 | 20250314 | 112200 | 2470028275 | 43600 | 43550 | 43600 | 43550 | 54 |
| 497 | 20250314 | 112100 | 2467675825 | 43550 | 43550 | 43600 | 43550 | 143 |
| 498 | 20250314 | 112000 | 2461448025 | 43550 | 43600 | 43600 | 43550 | 36 |
| 499 | 20250314 | 111900 | 2459880025 | 43600 | 43600 | 43600 | 43600 | 180 |
| 500 | 20250314 | 111800 | 2452032025 | 43600 | 43550 | 43650 | 43550 | 170 |
| 501 | 20250314 | 111700 | 2444619975 | 43550 | 43600 | 43600 | 43550 | 89 |
| 502 | 20250314 | 111600 | 2440742375 | 43550 | 43550 | 43600 | 43550 | 25 |
| 503 | 20250314 | 111500 | 2439653525 | 43600 | 43550 | 43600 | 43550 | 10 |
| 504 | 20250314 | 111400 | 2439217925 | 43550 | 43600 | 43600 | 43550 | 52 |
| 505 | 20250314 | 111300 | 2436952325 | 43600 | 43550 | 43600 | 43550 | 31 |
| 506 | 20250314 | 111200 | 2435602125 | 43550 | 43600 | 43600 | 43550 | 48 |
| 507 | 20250314 | 111100 | 2433510025 | 43550 | 43550 | 43600 | 43550 | 59 |
| 508 | 20250314 | 111000 | 2430940525 | 43550 | 43550 | 43600 | 43550 | 93 |
| 509 | 20250314 | 110900 | 2426890225 | 43550 | 43600 | 43600 | 43550 | 162 |
| 510 | 20250314 | 110800 | 2419834975 | 43550 | 43600 | 43600 | 43550 | 570 |
| 511 | 20250314 | 110700 | 2394983275 | 43600 | 43600 | 43650 | 43600 | 13 |
| 512 | 20250314 | 110600 | 2394416375 | 43650 | 43650 | 43650 | 43650 | 1251 |
| 513 | 20250314 | 110500 | 2339810225 | 43700 | 43650 | 43700 | 43650 | 34 |
| 514 | 20250314 | 110400 | 2338325975 | 43700 | 43650 | 43700 | 43650 | 14 |
| 515 | 20250314 | 110300 | 2337714475 | 43750 | 43700 | 43750 | 43700 | 86 |
| 516 | 20250314 | 110200 | 2333953375 | 43750 | 43700 | 43750 | 43700 | 36 |
| 517 | 20250314 | 110100 | 2332379925 | 43750 | 43750 | 43750 | 43750 | 2 |
| 518 | 20250314 | 110000 | 2332292425 | 43750 | 43700 | 43750 | 43700 | 146 |
| 519 | 20250314 | 105900 | 2325912075 | 43750 | 43700 | 43750 | 43700 | 48 |
| 520 | 20250314 | 105800 | 2323814325 | 43750 | 43750 | 43750 | 43750 | 196 |
| 521 | 20250314 | 105700 | 2315239325 | 43750 | 43750 | 43800 | 43750 | 315 |
| 522 | 20250314 | 105600 | 2301457950 | 43750 | 43800 | 43800 | 43750 | 93 |
| 523 | 20250314 | 105500 | 2297389025 | 43750 | 43750 | 43750 | 43750 | 0 |
| 524 | 20250314 | 105400 | 2297389025 | 43750 | 43850 | 43850 | 43750 | 807 |
| 525 | 20250314 | 105300 | 2262042675 | 43850 | 43850 | 43850 | 43850 | 923 |
| 526 | 20250314 | 105200 | 2221569125 | 43900 | 43850 | 43900 | 43850 | 523 |
| 527 | 20250314 | 105100 | 2198635425 | 43850 | 43850 | 43900 | 43850 | 7 |
| 528 | 20250314 | 105000 | 2198328375 | 43850 | 43850 | 43850 | 43850 | 160 |
| 529 | 20250314 | 104900 | 2191312375 | 43900 | 43900 | 43900 | 43850 | 389 |
| 530 | 20250314 | 104800 | 2174235525 | 43900 | 43900 | 43950 | 43900 | 50 |
| 531 | 20250314 | 104700 | 2172040375 | 43900 | 43900 | 43950 | 43900 | 103 |
| 532 | 20250314 | 104600 | 2167518575 | 43900 | 43950 | 43950 | 43900 | 7 |
| 533 | 20250314 | 104500 | 2167211125 | 43950 | 43950 | 43950 | 43900 | 798 |
| 534 | 20250314 | 104400 | 2132168575 | 44000 | 43950 | 44000 | 43950 | 105 |
| 535 | 20250314 | 104300 | 2127553675 | 43950 | 43950 | 44000 | 43950 | 223 |
| 536 | 20250314 | 104200 | 2117752725 | 44000 | 43900 | 44000 | 43900 | 1051 |
| 537 | 20250314 | 104100 | 2071567225 | 43900 | 43900 | 43900 | 43900 | 44 |
| 538 | 20250314 | 104000 | 2069635625 | 43850 | 43850 | 43950 | 43800 | 628 |
| 539 | 20250314 | 103900 | 2042072525 | 43800 | 43800 | 43850 | 43800 | 2163 |
| 540 | 20250314 | 103800 | 1947225625 | 43850 | 43800 | 43900 | 43800 | 681 |
| 541 | 20250314 | 103700 | 1917332125 | 43850 | 43900 | 43900 | 43850 | 302 |
| 542 | 20250314 | 103600 | 1904088925 | 43850 | 43850 | 43900 | 43850 | 369 |
| 543 | 20250314 | 103500 | 1887908125 | 43850 | 43800 | 43900 | 43800 | 237 |
| 544 | 20250314 | 103400 | 1877514925 | 43850 | 43850 | 43850 | 43850 | 16 |
| 545 | 20250314 | 103300 | 1876813325 | 43850 | 43700 | 43850 | 43650 | 2034 |
| 546 | 20250314 | 103200 | 1787797425 | 43700 | 43700 | 43700 | 43700 | 27 |
| 547 | 20250314 | 103100 | 1786617525 | 43650 | 43650 | 43650 | 43650 | 489 |
| 548 | 20250314 | 103000 | 1765272675 | 43600 | 43600 | 43600 | 43600 | 131 |
| 549 | 20250314 | 102900 | 1759561075 | 43600 | 43550 | 43600 | 43550 | 8 |
| 550 | 20250314 | 102800 | 1759212475 | 43550 | 43575 | 43600 | 43550 | 151 |
| 551 | 20250314 | 102700 | 1752631775 | 43600 | 43500 | 43600 | 43500 | 49 |
| 552 | 20250314 | 102600 | 1750495575 | 43550 | 43600 | 43650 | 43550 | 94 |
| 553 | 20250314 | 102500 | 1746396325 | 43600 | 43500 | 43600 | 43500 | 1046 |
| 554 | 20250314 | 102400 | 1700855575 | 43500 | 43550 | 43550 | 43500 | 4 |
| 555 | 20250314 | 102300 | 1700681475 | 43550 | 43600 | 43600 | 43550 | 200 |
| 556 | 20250314 | 102200 | 1691971425 | 43600 | 43550 | 43600 | 43550 | 242 |
| 557 | 20250314 | 102100 | 1681432175 | 43500 | 43500 | 43500 | 43500 | 11 |
| 558 | 20250314 | 102000 | 1680953675 | 43550 | 43500 | 43550 | 43500 | 218 |
| 559 | 20250314 | 101900 | 1671465625 | 43500 | 43550 | 43550 | 43500 | 52 |
| 560 | 20250314 | 101800 | 1669203475 | 43550 | 43500 | 43550 | 43500 | 169 |
| 561 | 20250314 | 101700 | 1661844575 | 43550 | 43500 | 43550 | 43500 | 6 |
| 562 | 20250314 | 101600 | 1661583475 | 43550 | 43500 | 43550 | 43500 | 129 |
| 563 | 20250314 | 101500 | 1655971925 | 43500 | 43400 | 43500 | 43400 | 258 |
| 564 | 20250314 | 101400 | 1644766675 | 43400 | 43450 | 43450 | 43400 | 525 |
| 565 | 20250314 | 101300 | 1621981525 | 43500 | 43500 | 43500 | 43400 | 1710 |
| 566 | 20250314 | 101200 | 1547655675 | 43500 | 43450 | 43500 | 43450 | 71 |
| 567 | 20250314 | 101100 | 1544569675 | 43500 | 43450 | 43500 | 43450 | 15 |
| 568 | 20250314 | 101000 | 1543917225 | 43500 | 43500 | 43500 | 43500 | 4 |
| 569 | 20250314 | 100900 | 1543743225 | 43450 | 43500 | 43550 | 43450 | 718 |
| 570 | 20250314 | 100800 | 1512510525 | 43500 | 43550 | 43550 | 43500 | 33 |
| 571 | 20250314 | 100700 | 1511073475 | 43550 | 43600 | 43600 | 43500 | 603 |
| 572 | 20250314 | 100600 | 1484811375 | 43600 | 43550 | 43600 | 43550 | 7 |
| 573 | 20250314 | 100500 | 1484506425 | 43550 | 43550 | 43550 | 43550 | 1100 |
| 574 | 20250314 | 100400 | 1436601425 | 43550 | 43550 | 43550 | 43500 | 708 |
| 575 | 20250314 | 100300 | 1405768125 | 43600 | 43600 | 43600 | 43550 | 233 |
| 576 | 20250314 | 100200 | 1395619150 | 43550 | 43550 | 43550 | 43550 | 250 |
| 577 | 20250314 | 100100 | 1384731650 | 43550 | 43550 | 43575 | 43550 | 352 |
| 578 | 20250314 | 100000 | 1369402025 | 43550 | 43550 | 43550 | 43550 | 218 |
| 579 | 20250314 | 095900 | 1359908125 | 43550 | 43550 | 43600 | 43550 | 12 |
| 580 | 20250314 | 095800 | 1359385425 | 43550 | 43550 | 43600 | 43550 | 114 |
| 581 | 20250314 | 095700 | 1354420575 | 43550 | 43550 | 43600 | 43550 | 30 |
| 582 | 20250314 | 095600 | 1353113875 | 43650 | 43500 | 43750 | 43500 | 1411 |
| 583 | 20250314 | 095500 | 1291525550 | 43500 | 43550 | 43550 | 43500 | 68 |
| 584 | 20250314 | 095400 | 1288567400 | 43500 | 43500 | 43500 | 43500 | 85 |
| 585 | 20250314 | 095300 | 1284869900 | 43550 | 43550 | 43550 | 43550 | 2 |
| 586 | 20250314 | 095200 | 1284782800 | 43550 | 43600 | 43600 | 43550 | 55 |
| 587 | 20250314 | 095100 | 1282387000 | 43550 | 43550 | 43550 | 43550 | 50 |
| 588 | 20250314 | 095000 | 1280209500 | 43500 | 43525 | 43600 | 43500 | 127 |
| 589 | 20250314 | 094900 | 1274684675 | 43550 | 43500 | 43550 | 43500 | 119 |
| 590 | 20250314 | 094800 | 1269504725 | 43450 | 43500 | 43500 | 43450 | 264 |
| 591 | 20250314 | 094700 | 1258020925 | 43500 | 43500 | 43500 | 43500 | 407 |
| 592 | 20250314 | 094600 | 1240316425 | 43550 | 43500 | 43550 | 43500 | 25 |
| 593 | 20250314 | 094500 | 1239228825 | 43550 | 43550 | 43600 | 43550 | 144 |
| 594 | 20250314 | 094400 | 1232957475 | 43550 | 43550 | 43600 | 43550 | 332 |
| 595 | 20250314 | 094300 | 1218498525 | 43550 | 43550 | 43550 | 43550 | 8 |
| 596 | 20250314 | 094200 | 1218150125 | 43500 | 43550 | 43550 | 43500 | 114 |
| 597 | 20250314 | 094100 | 1213190325 | 43550 | 43550 | 43550 | 43550 | 0 |
| 598 | 20250314 | 094000 | 1213190325 | 43550 | 43550 | 43550 | 43550 | 4 |
| 599 | 20250314 | 093900 | 1213016125 | 43500 | 43550 | 43550 | 43500 | 39 |
| 600 | 20250314 | 093800 | 1211319575 | 43550 | 43725 | 43800 | 43550 | 815 |
| 601 | 20250314 | 093700 | 1175754100 | 43650 | 43650 | 43800 | 43650 | 34 |
| 602 | 20250314 | 093600 | 1174266350 | 43700 | 43850 | 43850 | 43700 | 1040 |
| 603 | 20250314 | 093500 | 1128721650 | 43850 | 43800 | 43850 | 43800 | 191 |
| 604 | 20250314 | 093400 | 1120346550 | 43800 | 43800 | 43800 | 43800 | 326 |
| 605 | 20250314 | 093300 | 1106067750 | 43800 | 43800 | 43800 | 43750 | 1118 |
| 606 | 20250314 | 093200 | 1057103050 | 43750 | 43650 | 43800 | 43650 | 1917 |
| 607 | 20250314 | 093100 | 973350450 | 43650 | 43650 | 43650 | 43650 | 6 |
| 608 | 20250314 | 093000 | 973088550 | 43650 | 43600 | 43650 | 43600 | 264 |
| 609 | 20250314 | 092900 | 961577950 | 43600 | 43550 | 43600 | 43550 | 221 |
| 610 | 20250314 | 092800 | 951949475 | 43550 | 43600 | 43600 | 43550 | 283 |
| 611 | 20250314 | 092700 | 939624125 | 43600 | 43600 | 43600 | 43600 | 156 |
| 612 | 20250314 | 092600 | 932822525 | 43550 | 43550 | 43600 | 43550 | 66 |
| 613 | 20250314 | 092500 | 929945925 | 43550 | 43550 | 43550 | 43550 | 19 |
| 614 | 20250314 | 092400 | 929118475 | 43550 | 43550 | 43600 | 43550 | 18 |
| 615 | 20250314 | 092300 | 928334425 | 43550 | 43650 | 43650 | 43500 | 111 |
| 616 | 20250314 | 092200 | 923503075 | 43600 | 43450 | 43600 | 43450 | 61 |
| 617 | 20250314 | 092100 | 920849925 | 43600 | 43450 | 43650 | 43450 | 1162 |
| 618 | 20250314 | 092000 | 870207325 | 43450 | 43450 | 43475 | 43450 | 424 |
| 619 | 20250314 | 091900 | 851784500 | 43450 | 43450 | 43500 | 43450 | 12 |
| 620 | 20250314 | 091800 | 851263000 | 43500 | 43550 | 43600 | 43500 | 323 |
| 621 | 20250314 | 091700 | 837209900 | 43500 | 43450 | 43650 | 43450 | 487 |
| 622 | 20250314 | 091600 | 816015050 | 43450 | 43450 | 43500 | 43450 | 594 |
| 623 | 20250314 | 091500 | 790205150 | 43500 | 43500 | 43500 | 43500 | 681 |
| 624 | 20250314 | 091400 | 760581650 | 43550 | 43600 | 43600 | 43500 | 563 |
| 625 | 20250314 | 091300 | 736068600 | 43650 | 43600 | 43650 | 43600 | 150 |
| 626 | 20250314 | 091200 | 729522050 | 43600 | 43650 | 43650 | 43600 | 13 |
| 627 | 20250314 | 091100 | 728955100 | 43650 | 43725 | 43750 | 43600 | 619 |
| 628 | 20250314 | 091000 | 701944275 | 43700 | 43800 | 43800 | 43700 | 124 |
| 629 | 20250314 | 090900 | 696525275 | 43750 | 43800 | 43800 | 43750 | 373 |
| 630 | 20250314 | 090800 | 680193675 | 43800 | 43900 | 44000 | 43800 | 560 |
| 631 | 20250314 | 090700 | 655634175 | 43850 | 43750 | 44000 | 43750 | 369 |
| 632 | 20250314 | 090600 | 639443775 | 43750 | 43850 | 43850 | 43750 | 1032 |
| 633 | 20250314 | 090500 | 594253225 | 43800 | 43900 | 44000 | 43800 | 634 |
| 634 | 20250314 | 090400 | 566423125 | 43900 | 44100 | 44100 | 43850 | 3626 |
| 635 | 20250314 | 090300 | 406631625 | 43850 | 44100 | 44150 | 43800 | 1933 |
| 636 | 20250314 | 090200 | 321547575 | 44100 | 44100 | 44150 | 43900 | 1514 |
| 637 | 20250314 | 090100 | 254794300 | 44100 | 43600 | 44100 | 43600 | 4757 |
| 638 | 20250314 | 090000 | 46246400 | 43600 | 43600 | 43600 | 43300 | 1041 |