36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 201000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 6934 |
| 3 | 20250314 | 200900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20250314 | 200800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20250314 | 200700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20250314 | 200600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20250314 | 200500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20250314 | 200400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20250314 | 200300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20250314 | 200200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20250314 | 200100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20250314 | 200000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20250314 | 195900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20250314 | 195800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20250314 | 195700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20250314 | 195600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20250314 | 195500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20250314 | 195400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20250314 | 195300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20250314 | 195200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20250314 | 195100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20250314 | 195000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20250314 | 194900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20250314 | 194800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20250314 | 194700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20250314 | 194600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20250314 | 194500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20250314 | 194400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20250314 | 194300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20250314 | 194200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20250314 | 194100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20250314 | 194000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 6934 |
| 33 | 20250314 | 193900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20250314 | 193800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20250314 | 193700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20250314 | 193600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20250314 | 193500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20250314 | 193400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20250314 | 193300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20250314 | 193200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20250314 | 193100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20250314 | 193000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20250314 | 192900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20250314 | 192800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20250314 | 192700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20250314 | 192600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20250314 | 192500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20250314 | 192400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20250314 | 192300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20250314 | 192200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20250314 | 192100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20250314 | 192000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20250314 | 191900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20250314 | 191800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20250314 | 191700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20250314 | 191600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20250314 | 191500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20250314 | 191400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20250314 | 191300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20250314 | 191200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20250314 | 191100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20250314 | 191000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 6934 |
| 63 | 20250314 | 190900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20250314 | 190800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20250314 | 190700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20250314 | 190600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20250314 | 190500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20250314 | 190400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20250314 | 190300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20250314 | 190200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20250314 | 190100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20250314 | 190000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20250314 | 185900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20250314 | 185800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20250314 | 185700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20250314 | 185600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20250314 | 185500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20250314 | 185400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20250314 | 185300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20250314 | 185200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20250314 | 185100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20250314 | 185000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20250314 | 184900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20250314 | 184800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20250314 | 184700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20250314 | 184600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20250314 | 184500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20250314 | 184400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20250314 | 184300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20250314 | 184200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20250314 | 184100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20250314 | 184000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 6934 |
| 93 | 20250314 | 183900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20250314 | 183800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20250314 | 183700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20250314 | 183600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20250314 | 183500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20250314 | 183400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20250314 | 183300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20250314 | 183200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20250314 | 183100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20250314 | 183000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20250314 | 182900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20250314 | 182800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20250314 | 182700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20250314 | 182600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20250314 | 182500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20250314 | 182400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20250314 | 182300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20250314 | 182200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20250314 | 182100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20250314 | 182000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20250314 | 181900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20250314 | 181800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20250314 | 181700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20250314 | 181600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20250314 | 181500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20250314 | 181400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20250314 | 181300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20250314 | 181200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20250314 | 181100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20250314 | 181000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 6934 |
| 123 | 20250314 | 180900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20250314 | 180800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20250314 | 180700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20250314 | 180600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20250314 | 180500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20250314 | 180400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20250314 | 180300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20250314 | 180200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20250314 | 180100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20250314 | 180000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20250314 | 175900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20250314 | 175800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20250314 | 175700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20250314 | 175600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20250314 | 175500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20250314 | 175400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20250314 | 175300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20250314 | 175200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20250314 | 175100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20250314 | 175000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20250314 | 174900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20250314 | 174800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20250314 | 174700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20250314 | 174600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20250314 | 174500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20250314 | 174400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20250314 | 174300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20250314 | 174200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20250314 | 174100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20250314 | 174000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 6934 |
| 153 | 20250314 | 173900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20250314 | 173800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20250314 | 173700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20250314 | 173600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20250314 | 173500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20250314 | 173400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20250314 | 173300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20250314 | 173200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20250314 | 173100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20250314 | 173000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20250314 | 172900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20250314 | 172800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20250314 | 172700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20250314 | 172600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20250314 | 172500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20250314 | 172400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20250314 | 172300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20250314 | 172200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20250314 | 172100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20250314 | 172000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20250314 | 171900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20250314 | 171800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20250314 | 171700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20250314 | 171600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20250314 | 171500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20250314 | 171400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20250314 | 171300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20250314 | 171200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20250314 | 171100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20250314 | 171000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 6934 |
| 183 | 20250314 | 170900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20250314 | 170800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20250314 | 170700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20250314 | 170600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20250314 | 170500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20250314 | 170400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20250314 | 170300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20250314 | 170200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20250314 | 170100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20250314 | 170000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20250314 | 165900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20250314 | 165800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20250314 | 165700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20250314 | 165600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20250314 | 165500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20250314 | 165400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20250314 | 165300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20250314 | 165200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20250314 | 165100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20250314 | 165000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20250314 | 164900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20250314 | 164800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20250314 | 164700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20250314 | 164600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20250314 | 164500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20250314 | 164400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20250314 | 164300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20250314 | 164200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20250314 | 164100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20250314 | 164000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 6934 |
| 213 | 20250314 | 163900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20250314 | 163800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20250314 | 163700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20250314 | 163600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20250314 | 163500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20250314 | 163400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20250314 | 163300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20250314 | 163200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20250314 | 163100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20250314 | 163000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20250314 | 162900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20250314 | 162800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20250314 | 162700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20250314 | 162600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20250314 | 162500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20250314 | 162400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20250314 | 162300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20250314 | 162200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20250314 | 162100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20250314 | 162000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20250314 | 161900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20250314 | 161800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20250314 | 161700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20250314 | 161600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20250314 | 161500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20250314 | 161400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20250314 | 161300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20250314 | 161200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20250314 | 161100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20250314 | 161000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 6934 |
| 243 | 20250314 | 160900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20250314 | 160800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 245 | 20250314 | 160700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 246 | 20250314 | 160600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 247 | 20250314 | 160500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 248 | 20250314 | 160400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 249 | 20250314 | 160300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 250 | 20250314 | 160200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 251 | 20250314 | 160100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 252 | 20250314 | 160000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 253 | 20250314 | 155900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 254 | 20250314 | 155800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 255 | 20250314 | 155700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 256 | 20250314 | 155600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 257 | 20250314 | 155500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 258 | 20250314 | 155400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 259 | 20250314 | 155300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 260 | 20250314 | 155200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 261 | 20250314 | 155100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 262 | 20250314 | 155000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 263 | 20250314 | 154900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 264 | 20250314 | 154800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 265 | 20250314 | 154700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 266 | 20250314 | 154600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 267 | 20250314 | 154500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 268 | 20250314 | 154400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 269 | 20250314 | 154300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 270 | 20250314 | 154200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 271 | 20250314 | 154100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 272 | 20250314 | 154000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 6934 |
| 273 | 20250314 | 153900 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 274 | 20250314 | 153800 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 275 | 20250314 | 153700 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 276 | 20250314 | 153600 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 277 | 20250314 | 153500 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 278 | 20250314 | 153400 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 279 | 20250314 | 153300 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 280 | 20250314 | 153200 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 281 | 20250314 | 153100 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 282 | 20250314 | 153000 | 5772178125 | 23800 | 23800 | 23800 | 23800 | 6934 |
| 283 | 20250314 | 152900 | 5607148925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 284 | 20250314 | 152800 | 5607148925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 285 | 20250314 | 152700 | 5607148925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 286 | 20250314 | 152600 | 5607148925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 287 | 20250314 | 152500 | 5607148925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 288 | 20250314 | 152400 | 5607148925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 289 | 20250314 | 152300 | 5607148925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 290 | 20250314 | 152200 | 5607148925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 291 | 20250314 | 152100 | 5607148925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 292 | 20250314 | 152000 | 5607148925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 293 | 20250314 | 151900 | 5607148925 | 23950 | 23950 | 24000 | 23900 | 182 |
| 294 | 20250314 | 151800 | 5602795650 | 23950 | 24050 | 24050 | 23900 | 1370 |
| 295 | 20250314 | 151700 | 5569927800 | 23900 | 24000 | 24050 | 23900 | 1375 |
| 296 | 20250314 | 151600 | 5536939800 | 24000 | 24050 | 24050 | 23950 | 1541 |
| 297 | 20250314 | 151500 | 5499936250 | 24000 | 24050 | 24050 | 23950 | 1525 |
| 298 | 20250314 | 151400 | 5463286100 | 24050 | 24050 | 24050 | 23850 | 1852 |
| 299 | 20250314 | 151300 | 5418829650 | 24050 | 24000 | 24050 | 23950 | 1102 |
| 300 | 20250314 | 151200 | 5392379550 | 24050 | 24000 | 24050 | 23950 | 1498 |
| 301 | 20250314 | 151100 | 5356429950 | 24000 | 24000 | 24000 | 23950 | 1120 |
| 302 | 20250314 | 151000 | 5329558400 | 24000 | 24000 | 24000 | 23900 | 1688 |
| 303 | 20250314 | 150900 | 5289101000 | 24000 | 23950 | 24000 | 23900 | 1587 |
| 304 | 20250314 | 150800 | 5251049400 | 24000 | 24000 | 24000 | 23850 | 1100 |
| 305 | 20250314 | 150700 | 5224667800 | 24000 | 23950 | 24000 | 23900 | 1597 |
| 306 | 20250314 | 150600 | 5186381300 | 23950 | 24000 | 24000 | 23900 | 1790 |
| 307 | 20250314 | 150500 | 5143452350 | 23950 | 24000 | 24000 | 23900 | 1280 |
| 308 | 20250314 | 150400 | 5112764350 | 24000 | 23900 | 24000 | 23900 | 1351 |
| 309 | 20250314 | 150300 | 5080363900 | 23900 | 23900 | 23950 | 23900 | 1366 |
| 310 | 20250314 | 150200 | 5047672000 | 23900 | 23950 | 23950 | 23850 | 1111 |
| 311 | 20250314 | 150100 | 5021094150 | 23950 | 24000 | 24000 | 23850 | 2198 |
| 312 | 20250314 | 150000 | 4968484100 | 24000 | 24000 | 24000 | 23950 | 1300 |
| 313 | 20250314 | 145900 | 4937297500 | 23950 | 24000 | 24000 | 23950 | 1521 |
| 314 | 20250314 | 145800 | 4900812650 | 24000 | 24000 | 24000 | 23950 | 1356 |
| 315 | 20250314 | 145700 | 4868274850 | 24000 | 23950 | 24000 | 23900 | 1579 |
| 316 | 20250314 | 145600 | 4830395300 | 23950 | 24050 | 24050 | 23900 | 1932 |
| 317 | 20250314 | 145500 | 4784057050 | 24050 | 24000 | 24050 | 23900 | 2536 |
| 318 | 20250314 | 145400 | 4723198700 | 24000 | 24000 | 24000 | 23950 | 1888 |
| 319 | 20250314 | 145300 | 4677888400 | 24000 | 24000 | 24000 | 23950 | 1201 |
| 320 | 20250314 | 145200 | 4649064725 | 24000 | 24000 | 24000 | 23950 | 1556 |
| 321 | 20250314 | 145100 | 4611729075 | 24000 | 24000 | 24000 | 23950 | 1488 |
| 322 | 20250314 | 145000 | 4576017525 | 24000 | 24000 | 24000 | 23950 | 1257 |
| 323 | 20250314 | 144900 | 4545849975 | 24000 | 24000 | 24000 | 23950 | 3556 |
| 324 | 20250314 | 144800 | 4460577625 | 24000 | 24000 | 24000 | 23950 | 1639 |
| 325 | 20250314 | 144700 | 4421243875 | 24000 | 24000 | 24000 | 23950 | 1432 |
| 326 | 20250314 | 144600 | 4386880700 | 24000 | 24000 | 24000 | 23900 | 1424 |
| 327 | 20250314 | 144500 | 4352718425 | 24000 | 24000 | 24000 | 23925 | 1644 |
| 328 | 20250314 | 144400 | 4313305125 | 24000 | 23950 | 24000 | 23950 | 1337 |
| 329 | 20250314 | 144300 | 4281223550 | 24000 | 24000 | 24000 | 23950 | 1915 |
| 330 | 20250314 | 144200 | 4235308875 | 24000 | 23950 | 24000 | 23850 | 1748 |
| 331 | 20250314 | 144100 | 4193401575 | 23950 | 23950 | 23950 | 23900 | 960 |
| 332 | 20250314 | 144000 | 4170414075 | 23900 | 23950 | 23950 | 23900 | 1454 |
| 333 | 20250314 | 143900 | 4135607225 | 23950 | 23950 | 23950 | 23900 | 891 |
| 334 | 20250314 | 143800 | 4114273675 | 23950 | 23950 | 23950 | 23900 | 1055 |
| 335 | 20250314 | 143700 | 4089008275 | 23950 | 23950 | 23950 | 23900 | 917 |
| 336 | 20250314 | 143600 | 4067047375 | 23950 | 23850 | 23950 | 23850 | 5208 |
| 337 | 20250314 | 143500 | 3942561575 | 23850 | 23900 | 23900 | 23750 | 376 |
| 338 | 20250314 | 143400 | 3933590525 | 23850 | 23850 | 23850 | 23800 | 354 |
| 339 | 20250314 | 143300 | 3925148125 | 23850 | 23850 | 23850 | 23800 | 307 |
| 340 | 20250314 | 143200 | 3917826375 | 23850 | 23900 | 23900 | 23750 | 864 |
| 341 | 20250314 | 143100 | 3897260375 | 23800 | 23850 | 23900 | 23800 | 557 |
| 342 | 20250314 | 143000 | 3883969575 | 23900 | 23900 | 23900 | 23850 | 704 |
| 343 | 20250314 | 142900 | 3867166125 | 23850 | 23850 | 23900 | 23850 | 551 |
| 344 | 20250314 | 142800 | 3854007625 | 23850 | 23850 | 23850 | 23800 | 602 |
| 345 | 20250314 | 142700 | 3839651250 | 23850 | 23850 | 23850 | 23800 | 628 |
| 346 | 20250314 | 142600 | 3824674650 | 23800 | 23850 | 23850 | 23800 | 505 |
| 347 | 20250314 | 142500 | 3812635250 | 23850 | 23850 | 23850 | 23800 | 474 |
| 348 | 20250314 | 142400 | 3801330550 | 23850 | 23900 | 23900 | 23800 | 720 |
| 349 | 20250314 | 142300 | 3784130950 | 23900 | 23850 | 23900 | 23800 | 402 |
| 350 | 20250314 | 142200 | 3774531900 | 23900 | 23900 | 23900 | 23850 | 545 |
| 351 | 20250314 | 142100 | 3761509650 | 23850 | 23850 | 23900 | 23800 | 703 |
| 352 | 20250314 | 142000 | 3744716750 | 23850 | 23900 | 23900 | 23850 | 415 |
| 353 | 20250314 | 141900 | 3734803850 | 23900 | 23850 | 23900 | 23800 | 662 |
| 354 | 20250314 | 141800 | 3719005150 | 23800 | 23850 | 23850 | 23750 | 555 |
| 355 | 20250314 | 141700 | 3705775550 | 23750 | 23850 | 23850 | 23750 | 618 |
| 356 | 20250314 | 141600 | 3691045750 | 23850 | 23900 | 23900 | 23800 | 1839 |
| 357 | 20250314 | 141500 | 3647220450 | 23900 | 23875 | 23900 | 23850 | 548 |
| 358 | 20250314 | 141400 | 3634123700 | 23850 | 23800 | 23900 | 23800 | 457 |
| 359 | 20250314 | 141300 | 3623219450 | 23850 | 23900 | 23900 | 23850 | 593 |
| 360 | 20250314 | 141200 | 3609068400 | 23900 | 23900 | 23900 | 23850 | 543 |
| 361 | 20250314 | 141100 | 3596091700 | 23900 | 23900 | 23900 | 23850 | 518 |
| 362 | 20250314 | 141000 | 3583724650 | 23900 | 23800 | 23900 | 23800 | 642 |
| 363 | 20250314 | 140900 | 3568398950 | 23800 | 23850 | 23850 | 23750 | 367 |
| 364 | 20250314 | 140800 | 3559649100 | 23850 | 23850 | 23900 | 23750 | 910 |
| 365 | 20250314 | 140700 | 3537968200 | 23850 | 23850 | 23900 | 23800 | 351 |
| 366 | 20250314 | 140600 | 3529590050 | 23800 | 23800 | 23850 | 23800 | 543 |
| 367 | 20250314 | 140500 | 3516640050 | 23800 | 23850 | 23850 | 23800 | 436 |
| 368 | 20250314 | 140400 | 3506243350 | 23850 | 23800 | 23850 | 23800 | 309 |
| 369 | 20250314 | 140300 | 3498874950 | 23800 | 23850 | 23850 | 23800 | 614 |
| 370 | 20250314 | 140200 | 3484231650 | 23850 | 23850 | 23850 | 23800 | 332 |
| 371 | 20250314 | 140100 | 3476315700 | 23850 | 23850 | 23900 | 23850 | 525 |
| 372 | 20250314 | 140000 | 3463782100 | 23850 | 23900 | 23900 | 23850 | 574 |
| 373 | 20250314 | 135900 | 3450072550 | 23900 | 23900 | 23900 | 23800 | 1048 |
| 374 | 20250314 | 135800 | 3425054450 | 23850 | 23900 | 23900 | 23850 | 469 |
| 375 | 20250314 | 135700 | 3413846300 | 23900 | 23800 | 23900 | 23800 | 544 |
| 376 | 20250314 | 135600 | 3400847400 | 23850 | 23850 | 23850 | 23800 | 1284 |
| 377 | 20250314 | 135500 | 3370225900 | 23850 | 23800 | 23850 | 23800 | 3602 |
| 378 | 20250314 | 135400 | 3284319650 | 23800 | 23800 | 23850 | 23800 | 511 |
| 379 | 20250314 | 135300 | 3272143950 | 23800 | 23800 | 23800 | 23750 | 266 |
| 380 | 20250314 | 135200 | 3265814850 | 23800 | 23850 | 23850 | 23750 | 507 |
| 381 | 20250314 | 135100 | 3253749100 | 23850 | 23850 | 23850 | 23800 | 222 |
| 382 | 20250314 | 135000 | 3248454950 | 23850 | 23800 | 23850 | 23800 | 742 |
| 383 | 20250314 | 134900 | 3230763850 | 23800 | 23800 | 23850 | 23800 | 276 |
| 384 | 20250314 | 134800 | 3224181950 | 23800 | 23850 | 23850 | 23800 | 346 |
| 385 | 20250314 | 134700 | 3215932350 | 23800 | 23850 | 23850 | 23800 | 154 |
| 386 | 20250314 | 134600 | 3212259750 | 23850 | 23800 | 23850 | 23800 | 234 |
| 387 | 20250314 | 134500 | 3206679350 | 23800 | 23800 | 23850 | 23750 | 418 |
| 388 | 20250314 | 134400 | 3196722900 | 23750 | 23850 | 23850 | 23750 | 125 |
| 389 | 20250314 | 134300 | 3193743950 | 23800 | 23850 | 23850 | 23800 | 1279 |
| 390 | 20250314 | 134200 | 3163273850 | 23800 | 23850 | 23850 | 23800 | 282 |
| 391 | 20250314 | 134100 | 3156548550 | 23850 | 23800 | 23850 | 23800 | 170 |
| 392 | 20250314 | 134000 | 3152494800 | 23800 | 23850 | 23850 | 23800 | 339 |
| 393 | 20250314 | 133900 | 3144422850 | 23800 | 23750 | 23850 | 23750 | 194 |
| 394 | 20250314 | 133800 | 3139802900 | 23850 | 23850 | 23850 | 23750 | 312 |
| 395 | 20250314 | 133700 | 3132365100 | 23800 | 23800 | 23850 | 23800 | 372 |
| 396 | 20250314 | 133600 | 3123508650 | 23800 | 23800 | 23850 | 23800 | 172 |
| 397 | 20250314 | 133500 | 3119409300 | 23800 | 23800 | 23850 | 23750 | 337 |
| 398 | 20250314 | 133400 | 3111388350 | 23800 | 23850 | 23850 | 23800 | 327 |
| 399 | 20250314 | 133300 | 3103597700 | 23800 | 23850 | 23850 | 23800 | 164 |
| 400 | 20250314 | 133200 | 3099686900 | 23800 | 23800 | 23850 | 23800 | 309 |
| 401 | 20250314 | 133100 | 3092325150 | 23850 | 23800 | 23850 | 23750 | 406 |
| 402 | 20250314 | 133000 | 3082659950 | 23850 | 23800 | 23850 | 23750 | 198 |
| 403 | 20250314 | 132900 | 3077947400 | 23800 | 23800 | 23800 | 23750 | 136 |
| 404 | 20250314 | 132800 | 3074710750 | 23750 | 23850 | 23850 | 23750 | 325 |
| 405 | 20250314 | 132700 | 3066970100 | 23850 | 23800 | 23850 | 23750 | 799 |
| 406 | 20250314 | 132600 | 3047954000 | 23850 | 23800 | 23850 | 23800 | 208 |
| 407 | 20250314 | 132500 | 3042999850 | 23750 | 23800 | 23850 | 23750 | 226 |
| 408 | 20250314 | 132400 | 3037614700 | 23850 | 23800 | 23850 | 23800 | 510 |
| 409 | 20250314 | 132300 | 3025458600 | 23750 | 23800 | 23850 | 23750 | 159 |
| 410 | 20250314 | 132200 | 3021672100 | 23750 | 23800 | 23800 | 23750 | 190 |
| 411 | 20250314 | 132100 | 3017150600 | 23800 | 23800 | 23850 | 23750 | 360 |
| 412 | 20250314 | 132000 | 3008579525 | 23800 | 23800 | 23800 | 23750 | 243 |
| 413 | 20250314 | 131900 | 3002799275 | 23750 | 23800 | 23800 | 23750 | 250 |
| 414 | 20250314 | 131800 | 2996849725 | 23800 | 23800 | 23800 | 23750 | 174 |
| 415 | 20250314 | 131700 | 2992710225 | 23800 | 23750 | 23800 | 23750 | 309 |
| 416 | 20250314 | 131600 | 2985357125 | 23750 | 23800 | 23800 | 23750 | 127 |
| 417 | 20250314 | 131500 | 2982335275 | 23750 | 23800 | 23800 | 23750 | 271 |
| 418 | 20250314 | 131400 | 2975892825 | 23750 | 23750 | 23800 | 23750 | 128 |
| 419 | 20250314 | 131300 | 2972848775 | 23750 | 23800 | 23800 | 23750 | 284 |
| 420 | 20250314 | 131200 | 2966090375 | 23800 | 23800 | 23800 | 23750 | 195 |
| 421 | 20250314 | 131100 | 2961450175 | 23750 | 23750 | 23800 | 23750 | 153 |
| 422 | 20250314 | 131000 | 2957814925 | 23800 | 23750 | 23800 | 23700 | 278 |
| 423 | 20250314 | 130900 | 2951206525 | 23750 | 23800 | 23800 | 23750 | 194 |
| 424 | 20250314 | 130800 | 2946589875 | 23750 | 23800 | 23800 | 23750 | 197 |
| 425 | 20250314 | 130700 | 2941901975 | 23800 | 23750 | 23800 | 23700 | 190 |
| 426 | 20250314 | 130600 | 2937387025 | 23750 | 23750 | 23800 | 23750 | 380 |
| 427 | 20250314 | 130500 | 2928343525 | 23750 | 23750 | 23800 | 23750 | 427 |
| 428 | 20250314 | 130400 | 2918198650 | 23800 | 23750 | 23800 | 23750 | 171 |
| 429 | 20250314 | 130300 | 2914129350 | 23750 | 23750 | 23800 | 23750 | 355 |
| 430 | 20250314 | 130200 | 2905684250 | 23750 | 23800 | 23800 | 23700 | 898 |
| 431 | 20250314 | 130100 | 2884351450 | 23800 | 23750 | 23800 | 23750 | 119 |
| 432 | 20250314 | 130000 | 2881521350 | 23800 | 23800 | 23800 | 23750 | 182 |
| 433 | 20250314 | 125900 | 2877191350 | 23800 | 23750 | 23800 | 23750 | 340 |
| 434 | 20250314 | 125800 | 2869101200 | 23750 | 23750 | 23800 | 23750 | 134 |
| 435 | 20250314 | 125700 | 2865915050 | 23750 | 23750 | 23800 | 23750 | 229 |
| 436 | 20250314 | 125600 | 2860468750 | 23750 | 23800 | 23800 | 23750 | 228 |
| 437 | 20250314 | 125500 | 2855042900 | 23800 | 23800 | 23850 | 23750 | 186 |
| 438 | 20250314 | 125400 | 2850614150 | 23750 | 23800 | 23850 | 23750 | 185 |
| 439 | 20250314 | 125300 | 2846203250 | 23750 | 23750 | 23850 | 23750 | 275 |
| 440 | 20250314 | 125200 | 2839656800 | 23750 | 23800 | 23800 | 23700 | 450 |
| 441 | 20250314 | 125100 | 2828962800 | 23750 | 23800 | 23850 | 23750 | 193 |
| 442 | 20250314 | 125000 | 2824367400 | 23750 | 23800 | 23800 | 23750 | 145 |
| 443 | 20250314 | 124900 | 2820916700 | 23800 | 23800 | 23850 | 23750 | 304 |
| 444 | 20250314 | 124800 | 2813681550 | 23800 | 23800 | 23850 | 23800 | 243 |
| 445 | 20250314 | 124700 | 2807894900 | 23750 | 23850 | 23850 | 23750 | 100 |
| 446 | 20250314 | 124600 | 2805514250 | 23850 | 23800 | 23850 | 23750 | 159 |
| 447 | 20250314 | 124500 | 2801726450 | 23850 | 23800 | 23850 | 23750 | 317 |
| 448 | 20250314 | 124400 | 2794175400 | 23750 | 23750 | 23800 | 23750 | 325 |
| 449 | 20250314 | 124300 | 2786447650 | 23750 | 23750 | 23800 | 23700 | 202 |
| 450 | 20250314 | 124200 | 2781640900 | 23750 | 23800 | 23850 | 23750 | 244 |
| 451 | 20250314 | 124100 | 2775827250 | 23750 | 23850 | 23850 | 23750 | 194 |
| 452 | 20250314 | 124000 | 2771206550 | 23800 | 23800 | 23850 | 23800 | 184 |
| 453 | 20250314 | 123900 | 2766822600 | 23800 | 23850 | 23850 | 23800 | 438 |
| 454 | 20250314 | 123800 | 2756387050 | 23800 | 23800 | 23850 | 23800 | 248 |
| 455 | 20250314 | 123700 | 2750473200 | 23800 | 23800 | 23800 | 23750 | 374 |
| 456 | 20250314 | 123600 | 2741572050 | 23750 | 23800 | 23850 | 23750 | 444 |
| 457 | 20250314 | 123500 | 2730998200 | 23750 | 23750 | 23850 | 23750 | 406 |
| 458 | 20250314 | 123400 | 2721334600 | 23800 | 23800 | 23800 | 23750 | 205 |
| 459 | 20250314 | 123300 | 2716455800 | 23800 | 23850 | 23850 | 23750 | 322 |
| 460 | 20250314 | 123200 | 2708779300 | 23800 | 23850 | 23850 | 23750 | 77 |
| 461 | 20250314 | 123100 | 2706946750 | 23800 | 23800 | 23850 | 23800 | 307 |
| 462 | 20250314 | 123000 | 2699631500 | 23800 | 23850 | 23850 | 23800 | 248 |
| 463 | 20250314 | 122900 | 2693720200 | 23850 | 23800 | 23850 | 23800 | 187 |
| 464 | 20250314 | 122800 | 2689265950 | 23850 | 23850 | 23850 | 23750 | 250 |
| 465 | 20250314 | 122700 | 2683309900 | 23800 | 23850 | 23850 | 23800 | 227 |
| 466 | 20250314 | 122600 | 2677902800 | 23850 | 23750 | 23850 | 23750 | 208 |
| 467 | 20250314 | 122500 | 2672949800 | 23850 | 23750 | 23850 | 23750 | 110 |
| 468 | 20250314 | 122400 | 2670329200 | 23850 | 23800 | 23850 | 23750 | 458 |
| 469 | 20250314 | 122300 | 2659415700 | 23800 | 23800 | 23800 | 23750 | 146 |
| 470 | 20250314 | 122200 | 2655942850 | 23800 | 23800 | 23850 | 23750 | 167 |
| 471 | 20250314 | 122100 | 2651966050 | 23850 | 23800 | 23850 | 23750 | 265 |
| 472 | 20250314 | 122000 | 2645648850 | 23800 | 23800 | 23800 | 23750 | 266 |
| 473 | 20250314 | 121900 | 2639318500 | 23750 | 23750 | 23750 | 23750 | 7 |
| 474 | 20250314 | 121800 | 2639152250 | 23700 | 23800 | 23850 | 23700 | 273 |
| 475 | 20250314 | 121700 | 2632656050 | 23800 | 23800 | 23850 | 23750 | 346 |
| 476 | 20250314 | 121600 | 2624416350 | 23750 | 23750 | 23850 | 23750 | 278 |
| 477 | 20250314 | 121500 | 2617807700 | 23750 | 23800 | 23850 | 23750 | 247 |
| 478 | 20250314 | 121400 | 2611917250 | 23800 | 23800 | 23800 | 23750 | 190 |
| 479 | 20250314 | 121300 | 2607395450 | 23750 | 23850 | 23850 | 23750 | 291 |
| 480 | 20250314 | 121200 | 2600462075 | 23850 | 23800 | 23850 | 23800 | 329 |
| 481 | 20250314 | 121100 | 2592621275 | 23850 | 23750 | 23850 | 23750 | 241 |
| 482 | 20250314 | 121000 | 2586882875 | 23800 | 23850 | 23850 | 23750 | 274 |
| 483 | 20250314 | 120900 | 2580355475 | 23800 | 23850 | 23850 | 23750 | 165 |
| 484 | 20250314 | 120800 | 2576423725 | 23800 | 23800 | 23825 | 23775 | 249 |
| 485 | 20250314 | 120700 | 2570497075 | 23800 | 23800 | 23800 | 23775 | 216 |
| 486 | 20250314 | 120600 | 2565356300 | 23800 | 23800 | 23800 | 23775 | 376 |
| 487 | 20250314 | 120500 | 2556408500 | 23775 | 23775 | 23800 | 23775 | 143 |
| 488 | 20250314 | 120400 | 2553006025 | 23800 | 23800 | 23800 | 23775 | 256 |
| 489 | 20250314 | 120300 | 2546913450 | 23775 | 23800 | 23850 | 23775 | 173 |
| 490 | 20250314 | 120200 | 2542789450 | 23850 | 23800 | 23850 | 23800 | 1096 |
| 491 | 20250314 | 120100 | 2516692050 | 23850 | 23850 | 23850 | 23800 | 280 |
| 492 | 20250314 | 120000 | 2510015900 | 23850 | 23850 | 23850 | 23800 | 347 |
| 493 | 20250314 | 115900 | 2501740400 | 23850 | 23850 | 23850 | 23800 | 160 |
| 494 | 20250314 | 115800 | 2497924650 | 23850 | 23850 | 23850 | 23800 | 211 |
| 495 | 20250314 | 115700 | 2492892550 | 23850 | 23850 | 23850 | 23800 | 188 |
| 496 | 20250314 | 115600 | 2488410075 | 23850 | 23800 | 23850 | 23800 | 185 |
| 497 | 20250314 | 115500 | 2483998775 | 23850 | 23800 | 23850 | 23800 | 252 |
| 498 | 20250314 | 115400 | 2477988625 | 23750 | 23750 | 23800 | 23750 | 409 |
| 499 | 20250314 | 115300 | 2468255025 | 23750 | 23800 | 23800 | 23750 | 248 |
| 500 | 20250314 | 115200 | 2462354625 | 23800 | 23800 | 23800 | 23750 | 201 |
| 501 | 20250314 | 115100 | 2457571525 | 23800 | 23750 | 23800 | 23700 | 296 |
| 502 | 20250314 | 115000 | 2450527775 | 23800 | 23800 | 23800 | 23750 | 82 |
| 503 | 20250314 | 114900 | 2448576625 | 23800 | 23800 | 23800 | 23700 | 378 |
| 504 | 20250314 | 114800 | 2439583625 | 23800 | 23800 | 23800 | 23750 | 379 |
| 505 | 20250314 | 114700 | 2430563725 | 23800 | 23800 | 23800 | 23750 | 450 |
| 506 | 20250314 | 114600 | 2419854025 | 23850 | 23850 | 23850 | 23800 | 192 |
| 507 | 20250314 | 114500 | 2415277375 | 23800 | 23850 | 23850 | 23800 | 371 |
| 508 | 20250314 | 114400 | 2406429525 | 23800 | 23850 | 23850 | 23800 | 245 |
| 509 | 20250314 | 114300 | 2400588625 | 23850 | 23800 | 23850 | 23800 | 210 |
| 510 | 20250314 | 114200 | 2395582725 | 23800 | 23850 | 23850 | 23800 | 339 |
| 511 | 20250314 | 114100 | 2387497925 | 23850 | 23800 | 23850 | 23800 | 263 |
| 512 | 20250314 | 114000 | 2381225925 | 23850 | 23850 | 23850 | 23800 | 238 |
| 513 | 20250314 | 113900 | 2375551475 | 23850 | 23850 | 23850 | 23800 | 290 |
| 514 | 20250314 | 113800 | 2368637275 | 23850 | 23800 | 23850 | 23750 | 237 |
| 515 | 20250314 | 113700 | 2362995575 | 23800 | 23800 | 23800 | 23800 | 116 |
| 516 | 20250314 | 113600 | 2360234775 | 23800 | 23800 | 23825 | 23750 | 1351 |
| 517 | 20250314 | 113500 | 2328082825 | 23800 | 23800 | 23800 | 23750 | 169 |
| 518 | 20250314 | 113400 | 2324061175 | 23750 | 23800 | 23800 | 23750 | 224 |
| 519 | 20250314 | 113300 | 2318730125 | 23750 | 23800 | 23850 | 23750 | 2092 |
| 520 | 20250314 | 113200 | 2268886125 | 23750 | 23750 | 23800 | 23700 | 354 |
| 521 | 20250314 | 113100 | 2260477875 | 23750 | 23800 | 23800 | 23750 | 379 |
| 522 | 20250314 | 113000 | 2251465825 | 23750 | 23800 | 23800 | 23750 | 137 |
| 523 | 20250314 | 112900 | 2248205575 | 23750 | 23800 | 23800 | 23750 | 145 |
| 524 | 20250314 | 112800 | 2244755125 | 23750 | 23800 | 23800 | 23750 | 102 |
| 525 | 20250314 | 112700 | 2242327775 | 23750 | 23800 | 23800 | 23750 | 345 |
| 526 | 20250314 | 112600 | 2234119125 | 23750 | 23800 | 23800 | 23750 | 903 |
| 527 | 20250314 | 112500 | 2212671275 | 23800 | 23750 | 23800 | 23750 | 158 |
| 528 | 20250314 | 112400 | 2208913575 | 23700 | 23800 | 23800 | 23700 | 372 |
| 529 | 20250314 | 112300 | 2200071675 | 23800 | 23750 | 23800 | 23750 | 250 |
| 530 | 20250314 | 112200 | 2194129625 | 23750 | 23800 | 23800 | 23750 | 291 |
| 531 | 20250314 | 112100 | 2187215475 | 23800 | 23750 | 23800 | 23750 | 453 |
| 532 | 20250314 | 112000 | 2176434425 | 23800 | 23800 | 23800 | 23750 | 242 |
| 533 | 20250314 | 111900 | 2170675725 | 23750 | 23775 | 23800 | 23750 | 138 |
| 534 | 20250314 | 111800 | 2167393100 | 23800 | 23700 | 23800 | 23700 | 960 |
| 535 | 20250314 | 111700 | 2144558950 | 23700 | 23750 | 23750 | 23700 | 73 |
| 536 | 20250314 | 111600 | 2142826000 | 23750 | 23750 | 23750 | 23700 | 279 |
| 537 | 20250314 | 111500 | 2136199850 | 23750 | 23700 | 23750 | 23700 | 110 |
| 538 | 20250314 | 111400 | 2133587650 | 23700 | 23700 | 23750 | 23700 | 144 |
| 539 | 20250314 | 111300 | 2130169750 | 23750 | 23700 | 23750 | 23700 | 209 |
| 540 | 20250314 | 111200 | 2125209900 | 23700 | 23750 | 23750 | 23650 | 509 |
| 541 | 20250314 | 111100 | 2113141850 | 23700 | 23700 | 23750 | 23700 | 38 |
| 542 | 20250314 | 111000 | 2112240050 | 23750 | 23750 | 23750 | 23700 | 148 |
| 543 | 20250314 | 110900 | 2108727050 | 23750 | 23750 | 23750 | 23700 | 406 |
| 544 | 20250314 | 110800 | 2099086300 | 23750 | 23700 | 23750 | 23700 | 50 |
| 545 | 20250314 | 110700 | 2097899300 | 23750 | 23700 | 23750 | 23700 | 103 |
| 546 | 20250314 | 110600 | 2095453300 | 23750 | 23700 | 23750 | 23700 | 291 |
| 547 | 20250314 | 110500 | 2088544500 | 23700 | 23700 | 23750 | 23700 | 145 |
| 548 | 20250314 | 110400 | 2085101500 | 23750 | 23750 | 23750 | 23700 | 35 |
| 549 | 20250314 | 110300 | 2084270750 | 23750 | 23750 | 23750 | 23700 | 128 |
| 550 | 20250314 | 110200 | 2081231050 | 23550 | 23750 | 23750 | 23550 | 1139 |
| 551 | 20250314 | 110100 | 2054335150 | 23750 | 23650 | 23750 | 23650 | 151 |
| 552 | 20250314 | 110000 | 2050755450 | 23700 | 23700 | 23700 | 23700 | 196 |
| 553 | 20250314 | 105900 | 2046110250 | 23700 | 23700 | 23700 | 23650 | 278 |
| 554 | 20250314 | 105800 | 2039524150 | 23700 | 23650 | 23700 | 23650 | 101 |
| 555 | 20250314 | 105700 | 2037131500 | 23600 | 23700 | 23750 | 23600 | 730 |
| 556 | 20250314 | 105600 | 2019829100 | 23750 | 23750 | 23750 | 23650 | 207 |
| 557 | 20250314 | 105500 | 2014918250 | 23700 | 23750 | 23750 | 23700 | 1416 |
| 558 | 20250314 | 105400 | 1981298300 | 23750 | 23750 | 23750 | 23700 | 554 |
| 559 | 20250314 | 105300 | 1968158800 | 23750 | 23700 | 23750 | 23700 | 115 |
| 560 | 20250314 | 105200 | 1965430400 | 23700 | 23750 | 23750 | 23700 | 205 |
| 561 | 20250314 | 105100 | 1960561800 | 23700 | 23750 | 23750 | 23700 | 610 |
| 562 | 20250314 | 105000 | 1946074950 | 23750 | 23750 | 23750 | 23700 | 163 |
| 563 | 20250314 | 104900 | 1942204100 | 23700 | 23750 | 23750 | 23650 | 65 |
| 564 | 20250314 | 104800 | 1940664200 | 23700 | 23700 | 23700 | 23650 | 1554 |
| 565 | 20250314 | 104700 | 1903845150 | 23700 | 23650 | 23700 | 23650 | 182 |
| 566 | 20250314 | 104600 | 1899533400 | 23700 | 23700 | 23700 | 23650 | 293 |
| 567 | 20250314 | 104500 | 1892589500 | 23700 | 23650 | 23700 | 23650 | 448 |
| 568 | 20250314 | 104400 | 1881974150 | 23650 | 23650 | 23700 | 23650 | 109 |
| 569 | 20250314 | 104300 | 1879394700 | 23650 | 23700 | 23700 | 23600 | 246 |
| 570 | 20250314 | 104200 | 1873571500 | 23600 | 23650 | 23700 | 23600 | 94 |
| 571 | 20250314 | 104100 | 1871345100 | 23550 | 23600 | 23650 | 23550 | 429 |
| 572 | 20250314 | 104000 | 1861217200 | 23550 | 23600 | 23700 | 23550 | 1133 |
| 573 | 20250314 | 103900 | 1834498500 | 23650 | 23600 | 23700 | 23600 | 762 |
| 574 | 20250314 | 103800 | 1816473250 | 23650 | 23650 | 23650 | 23600 | 170 |
| 575 | 20250314 | 103700 | 1812453600 | 23600 | 23700 | 23700 | 23600 | 604 |
| 576 | 20250314 | 103600 | 1798166050 | 23650 | 23700 | 23700 | 23650 | 275 |
| 577 | 20250314 | 103500 | 1791650500 | 23650 | 23700 | 23700 | 23650 | 46 |
| 578 | 20250314 | 103400 | 1790561000 | 23700 | 23700 | 23700 | 23650 | 220 |
| 579 | 20250314 | 103300 | 1785348700 | 23700 | 23650 | 23700 | 23600 | 528 |
| 580 | 20250314 | 103200 | 1772860950 | 23650 | 23650 | 23650 | 23600 | 256 |
| 581 | 20250314 | 103100 | 1766808550 | 23650 | 23700 | 23700 | 23650 | 39 |
| 582 | 20250314 | 103000 | 1765884700 | 23700 | 23650 | 23700 | 23650 | 432 |
| 583 | 20250314 | 102900 | 1755652750 | 23650 | 23700 | 23700 | 23600 | 58 |
| 584 | 20250314 | 102800 | 1754279600 | 23700 | 23700 | 23700 | 23650 | 409 |
| 585 | 20250314 | 102700 | 1744597800 | 23700 | 23700 | 23700 | 23650 | 205 |
| 586 | 20250314 | 102600 | 1739739525 | 23650 | 23700 | 23700 | 23650 | 158 |
| 587 | 20250314 | 102500 | 1735997275 | 23700 | 23700 | 23700 | 23650 | 166 |
| 588 | 20250314 | 102400 | 1732063275 | 23650 | 23650 | 23700 | 23650 | 144 |
| 589 | 20250314 | 102300 | 1728651425 | 23700 | 23750 | 23750 | 23700 | 500 |
| 590 | 20250314 | 102200 | 1716785125 | 23750 | 23750 | 23750 | 23700 | 49 |
| 591 | 20250314 | 102100 | 1715621525 | 23750 | 23700 | 23750 | 23650 | 190 |
| 592 | 20250314 | 102000 | 1711116050 | 23700 | 23750 | 23750 | 23700 | 104 |
| 593 | 20250314 | 101900 | 1708646150 | 23750 | 23750 | 23800 | 23700 | 580 |
| 594 | 20250314 | 101800 | 1694855900 | 23650 | 23650 | 23800 | 23650 | 271 |
| 595 | 20250314 | 101700 | 1688414150 | 23750 | 23800 | 23800 | 23650 | 185 |
| 596 | 20250314 | 101600 | 1684024450 | 23750 | 23800 | 23800 | 23650 | 311 |
| 597 | 20250314 | 101500 | 1676643900 | 23700 | 23750 | 23800 | 23700 | 234 |
| 598 | 20250314 | 101400 | 1671087200 | 23650 | 23750 | 23750 | 23650 | 243 |
| 599 | 20250314 | 101300 | 1665316400 | 23750 | 23750 | 23775 | 23750 | 365 |
| 600 | 20250314 | 101200 | 1656645100 | 23775 | 23800 | 23800 | 23750 | 474 |
| 601 | 20250314 | 101100 | 1645373375 | 23800 | 23800 | 23800 | 23750 | 423 |
| 602 | 20250314 | 101000 | 1635307025 | 23800 | 23750 | 23800 | 23750 | 1999 |
| 603 | 20250314 | 100900 | 1587827725 | 23750 | 23750 | 23750 | 23750 | 247 |
| 604 | 20250314 | 100800 | 1581961475 | 23700 | 23700 | 23750 | 23650 | 3514 |
| 605 | 20250314 | 100700 | 1498648925 | 23650 | 23700 | 23700 | 23650 | 129 |
| 606 | 20250314 | 100600 | 1495594000 | 23650 | 23650 | 23700 | 23650 | 703 |
| 607 | 20250314 | 100500 | 1478959250 | 23650 | 23650 | 23700 | 23650 | 20 |
| 608 | 20250314 | 100400 | 1478485900 | 23650 | 23650 | 23700 | 23600 | 307 |
| 609 | 20250314 | 100300 | 1471224300 | 23600 | 23650 | 23700 | 23600 | 432 |
| 610 | 20250314 | 100200 | 1461002325 | 23650 | 23650 | 23650 | 23625 | 161 |
| 611 | 20250314 | 100100 | 1457194750 | 23650 | 23650 | 23650 | 23600 | 121 |
| 612 | 20250314 | 100000 | 1454333275 | 23650 | 23600 | 23650 | 23600 | 349 |
| 613 | 20250314 | 095900 | 1446096575 | 23550 | 23500 | 23600 | 23500 | 272 |
| 614 | 20250314 | 095800 | 1439688825 | 23500 | 23600 | 23600 | 23450 | 297 |
| 615 | 20250314 | 095700 | 1432701375 | 23500 | 23700 | 23700 | 23500 | 2165 |
| 616 | 20250314 | 095600 | 1381718275 | 23550 | 23700 | 23750 | 23550 | 1326 |
| 617 | 20250314 | 095500 | 1350355375 | 23750 | 23800 | 23800 | 23700 | 303 |
| 618 | 20250314 | 095400 | 1343157875 | 23800 | 23750 | 23800 | 23700 | 310 |
| 619 | 20250314 | 095300 | 1335793775 | 23750 | 23750 | 23800 | 23750 | 1255 |
| 620 | 20250314 | 095200 | 1305959475 | 23750 | 23850 | 23850 | 23750 | 779 |
| 621 | 20250314 | 095100 | 1287413425 | 23850 | 23750 | 23850 | 23750 | 411 |
| 622 | 20250314 | 095000 | 1277631375 | 23800 | 23800 | 23825 | 23750 | 981 |
| 623 | 20250314 | 094900 | 1254288200 | 23800 | 23850 | 23850 | 23800 | 271 |
| 624 | 20250314 | 094800 | 1247826000 | 23800 | 23750 | 23850 | 23750 | 663 |
| 625 | 20250314 | 094700 | 1232021100 | 23800 | 23800 | 23850 | 23700 | 809 |
| 626 | 20250314 | 094600 | 1212788450 | 23850 | 23850 | 23900 | 23850 | 758 |
| 627 | 20250314 | 094500 | 1194710050 | 23850 | 23800 | 23850 | 23800 | 759 |
| 628 | 20250314 | 094400 | 1176612250 | 23800 | 23850 | 23875 | 23750 | 886 |
| 629 | 20250314 | 094300 | 1155492225 | 23900 | 23850 | 23900 | 23800 | 1037 |
| 630 | 20250314 | 094200 | 1130762150 | 23850 | 23850 | 23850 | 23800 | 696 |
| 631 | 20250314 | 094100 | 1114164250 | 23800 | 23800 | 23850 | 23750 | 797 |
| 632 | 20250314 | 094000 | 1095185750 | 23800 | 23750 | 23800 | 23700 | 597 |
| 633 | 20250314 | 093900 | 1080999450 | 23750 | 23800 | 23850 | 23750 | 1123 |
| 634 | 20250314 | 093800 | 1054279250 | 23750 | 23700 | 23800 | 23700 | 571 |
| 635 | 20250314 | 093700 | 1040716950 | 23700 | 23800 | 23850 | 23700 | 1286 |
| 636 | 20250314 | 093600 | 1010143700 | 23850 | 23900 | 23900 | 23750 | 1111 |
| 637 | 20250314 | 093500 | 983677150 | 23900 | 23900 | 23900 | 23850 | 1639 |
| 638 | 20250314 | 093400 | 944534100 | 23850 | 23850 | 23900 | 23850 | 1592 |
| 639 | 20250314 | 093300 | 906494500 | 23900 | 23875 | 23900 | 23850 | 1440 |
| 640 | 20250314 | 093200 | 872093450 | 23875 | 23750 | 23900 | 23750 | 1723 |
| 641 | 20250314 | 093100 | 831017725 | 23800 | 23850 | 23900 | 23750 | 1732 |
| 642 | 20250314 | 093000 | 789799025 | 23850 | 23800 | 23900 | 23750 | 6215 |
| 643 | 20250314 | 092900 | 641541875 | 23850 | 23800 | 23850 | 23750 | 433 |
| 644 | 20250314 | 092800 | 631229925 | 23800 | 23750 | 23850 | 23750 | 1346 |
| 645 | 20250314 | 092700 | 599188950 | 23750 | 23700 | 23800 | 23700 | 875 |
| 646 | 20250314 | 092600 | 578374725 | 23800 | 23700 | 23800 | 23650 | 3624 |
| 647 | 20250314 | 092500 | 492214625 | 23700 | 23750 | 23800 | 23700 | 889 |
| 648 | 20250314 | 092400 | 471099875 | 23750 | 23750 | 23800 | 23650 | 1504 |
| 649 | 20250314 | 092300 | 435386925 | 23700 | 23650 | 23750 | 23650 | 451 |
| 650 | 20250314 | 092200 | 424688725 | 23750 | 23600 | 23750 | 23600 | 3326 |
| 651 | 20250314 | 092100 | 345924375 | 23600 | 23600 | 23650 | 23550 | 861 |
| 652 | 20250314 | 092000 | 325607575 | 23600 | 23600 | 23600 | 23550 | 258 |
| 653 | 20250314 | 091900 | 319523125 | 23600 | 23550 | 23600 | 23500 | 270 |
| 654 | 20250314 | 091800 | 313170625 | 23600 | 23600 | 23600 | 23550 | 270 |
| 655 | 20250314 | 091700 | 306800275 | 23550 | 23550 | 23550 | 23500 | 676 |
| 656 | 20250314 | 091600 | 290905475 | 23550 | 23600 | 23600 | 23450 | 908 |
| 657 | 20250314 | 091500 | 269557775 | 23600 | 23600 | 23750 | 23600 | 1616 |
| 658 | 20250314 | 091400 | 231322775 | 23600 | 23600 | 23625 | 23400 | 1312 |
| 659 | 20250314 | 091300 | 200365050 | 23600 | 23450 | 23600 | 23400 | 2827 |
| 660 | 20250314 | 091200 | 133900750 | 23450 | 23400 | 23450 | 23400 | 114 |
| 661 | 20250314 | 091100 | 131231750 | 23350 | 23250 | 23350 | 23250 | 376 |
| 662 | 20250314 | 091000 | 122477400 | 23200 | 23200 | 23200 | 23200 | 143 |
| 663 | 20250314 | 090900 | 119159800 | 23250 | 23200 | 23250 | 23200 | 70 |
| 664 | 20250314 | 090800 | 117534800 | 23200 | 23150 | 23200 | 23150 | 8 |
| 665 | 20250314 | 090700 | 117349450 | 23200 | 23200 | 23200 | 23200 | 1 |
| 666 | 20250314 | 090600 | 117326250 | 23200 | 23300 | 23300 | 23200 | 684 |
| 667 | 20250314 | 090500 | 101394450 | 23300 | 23300 | 23300 | 23300 | 50 |
| 668 | 20250314 | 090400 | 100229450 | 23300 | 23400 | 23400 | 23300 | 260 |
| 669 | 20250314 | 090300 | 94156850 | 23400 | 23450 | 23550 | 23400 | 904 |
| 670 | 20250314 | 090200 | 72923600 | 23450 | 23150 | 23450 | 23150 | 2209 |
| 671 | 20250314 | 090100 | 21299150 | 23050 | 23100 | 23100 | 23050 | 9 |
| 672 | 20250314 | 090000 | 21091500 | 23100 | 23100 | 23200 | 23050 | 914 |