33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 190600 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 9473 |
| 3 | 20250314 | 190500 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 4 | 20250314 | 190400 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 5 | 20250314 | 190300 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 6 | 20250314 | 190200 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 7 | 20250314 | 190100 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 8 | 20250314 | 190000 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 9 | 20250314 | 185900 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 10 | 20250314 | 185800 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 11 | 20250314 | 185700 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 12 | 20250314 | 185600 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 13 | 20250314 | 185500 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 14 | 20250314 | 185400 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 15 | 20250314 | 185300 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 16 | 20250314 | 185200 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 17 | 20250314 | 185100 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 18 | 20250314 | 185000 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 19 | 20250314 | 184900 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 20 | 20250314 | 184800 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 21 | 20250314 | 184700 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 22 | 20250314 | 184600 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 23 | 20250314 | 184500 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 24 | 20250314 | 184400 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 25 | 20250314 | 184300 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 26 | 20250314 | 184200 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 27 | 20250314 | 184100 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 28 | 20250314 | 184000 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 29 | 20250314 | 183900 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 30 | 20250314 | 183800 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 31 | 20250314 | 183700 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 32 | 20250314 | 183600 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 9473 |
| 33 | 20250314 | 183500 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 34 | 20250314 | 183400 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 35 | 20250314 | 183300 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 36 | 20250314 | 183200 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 37 | 20250314 | 183100 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 38 | 20250314 | 183000 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 39 | 20250314 | 182900 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 40 | 20250314 | 182800 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 41 | 20250314 | 182700 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 42 | 20250314 | 182600 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 43 | 20250314 | 182500 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 44 | 20250314 | 182400 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 45 | 20250314 | 182300 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 46 | 20250314 | 182200 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 47 | 20250314 | 182100 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 48 | 20250314 | 182000 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 49 | 20250314 | 181900 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 50 | 20250314 | 181800 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 51 | 20250314 | 181700 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 52 | 20250314 | 181600 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 53 | 20250314 | 181500 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 54 | 20250314 | 181400 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 55 | 20250314 | 181300 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 56 | 20250314 | 181200 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 57 | 20250314 | 181100 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 58 | 20250314 | 181000 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 59 | 20250314 | 180900 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 60 | 20250314 | 180800 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 61 | 20250314 | 180700 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 62 | 20250314 | 180600 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 9473 |
| 63 | 20250314 | 180500 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 64 | 20250314 | 180400 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 65 | 20250314 | 180300 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 66 | 20250314 | 180200 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 67 | 20250314 | 180100 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 68 | 20250314 | 180000 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 69 | 20250314 | 175900 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 70 | 20250314 | 175800 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 71 | 20250314 | 175700 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 72 | 20250314 | 175600 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 73 | 20250314 | 175500 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 74 | 20250314 | 175400 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 75 | 20250314 | 175300 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 76 | 20250314 | 175200 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 77 | 20250314 | 175100 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 78 | 20250314 | 175000 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 79 | 20250314 | 174900 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 80 | 20250314 | 174800 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 81 | 20250314 | 174700 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 82 | 20250314 | 174600 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 83 | 20250314 | 174500 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 84 | 20250314 | 174400 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 85 | 20250314 | 174300 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 86 | 20250314 | 174200 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 87 | 20250314 | 174100 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 88 | 20250314 | 174000 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 89 | 20250314 | 173900 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 90 | 20250314 | 173800 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 91 | 20250314 | 173700 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 92 | 20250314 | 173600 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 9473 |
| 93 | 20250314 | 173500 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 94 | 20250314 | 173400 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 95 | 20250314 | 173300 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 96 | 20250314 | 173200 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 97 | 20250314 | 173100 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 98 | 20250314 | 173000 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 99 | 20250314 | 172900 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 100 | 20250314 | 172800 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 101 | 20250314 | 172700 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 102 | 20250314 | 172600 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 103 | 20250314 | 172500 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 104 | 20250314 | 172400 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 105 | 20250314 | 172300 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 106 | 20250314 | 172200 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 107 | 20250314 | 172100 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 108 | 20250314 | 172000 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 109 | 20250314 | 171900 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 110 | 20250314 | 171800 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 111 | 20250314 | 171700 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 112 | 20250314 | 171600 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 113 | 20250314 | 171500 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 114 | 20250314 | 171400 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 115 | 20250314 | 171300 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 116 | 20250314 | 171200 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 117 | 20250314 | 171100 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 118 | 20250314 | 171000 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 119 | 20250314 | 170900 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 120 | 20250314 | 170800 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 121 | 20250314 | 170700 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 122 | 20250314 | 170600 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 9473 |
| 123 | 20250314 | 170500 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 124 | 20250314 | 170400 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 125 | 20250314 | 170300 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 126 | 20250314 | 170200 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 127 | 20250314 | 170100 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 128 | 20250314 | 170000 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 129 | 20250314 | 165900 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 130 | 20250314 | 165800 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 131 | 20250314 | 165700 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 132 | 20250314 | 165600 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 133 | 20250314 | 165500 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 134 | 20250314 | 165400 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 135 | 20250314 | 165300 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 136 | 20250314 | 165200 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 137 | 20250314 | 165100 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 138 | 20250314 | 165000 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 139 | 20250314 | 164900 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 140 | 20250314 | 164800 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 141 | 20250314 | 164700 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 142 | 20250314 | 164600 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 143 | 20250314 | 164500 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 144 | 20250314 | 164400 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 145 | 20250314 | 164300 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 146 | 20250314 | 164200 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 147 | 20250314 | 164100 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 148 | 20250314 | 164000 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 149 | 20250314 | 163900 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 150 | 20250314 | 163800 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 151 | 20250314 | 163700 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 152 | 20250314 | 163600 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 9473 |
| 153 | 20250314 | 163500 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 154 | 20250314 | 163400 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 155 | 20250314 | 163300 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 156 | 20250314 | 163200 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 157 | 20250314 | 163100 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 158 | 20250314 | 163000 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 159 | 20250314 | 162900 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 160 | 20250314 | 162800 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 161 | 20250314 | 162700 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 162 | 20250314 | 162600 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 163 | 20250314 | 162500 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 164 | 20250314 | 162400 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 165 | 20250314 | 162300 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 166 | 20250314 | 162200 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 167 | 20250314 | 162100 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 168 | 20250314 | 162000 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 169 | 20250314 | 161900 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 170 | 20250314 | 161800 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 171 | 20250314 | 161700 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 172 | 20250314 | 161600 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 173 | 20250314 | 161500 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 174 | 20250314 | 161400 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 175 | 20250314 | 161300 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 176 | 20250314 | 161200 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 177 | 20250314 | 161100 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 178 | 20250314 | 161000 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 179 | 20250314 | 160900 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 180 | 20250314 | 160800 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 181 | 20250314 | 160700 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 182 | 20250314 | 160600 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 9473 |
| 183 | 20250314 | 160500 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 184 | 20250314 | 160400 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 185 | 20250314 | 160300 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 186 | 20250314 | 160200 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 187 | 20250314 | 160100 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 188 | 20250314 | 160000 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 189 | 20250314 | 155900 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 190 | 20250314 | 155800 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 191 | 20250314 | 155700 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 192 | 20250314 | 155600 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 193 | 20250314 | 155500 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 194 | 20250314 | 155400 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 195 | 20250314 | 155300 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 196 | 20250314 | 155200 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 197 | 20250314 | 155100 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 198 | 20250314 | 155000 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 199 | 20250314 | 154900 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 200 | 20250314 | 154800 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 201 | 20250314 | 154700 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 202 | 20250314 | 154600 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 203 | 20250314 | 154500 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 204 | 20250314 | 154400 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 205 | 20250314 | 154300 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 206 | 20250314 | 154200 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 207 | 20250314 | 154100 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 208 | 20250314 | 154000 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 209 | 20250314 | 153900 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 210 | 20250314 | 153800 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 211 | 20250314 | 153700 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 212 | 20250314 | 153600 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 9473 |
| 213 | 20250314 | 153500 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 214 | 20250314 | 153400 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 215 | 20250314 | 153300 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 216 | 20250314 | 153200 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 217 | 20250314 | 153100 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 218 | 20250314 | 153000 | 10728997600 | 35400 | 35400 | 35400 | 35400 | 9473 |
| 219 | 20250314 | 152900 | 10393653400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 220 | 20250314 | 152800 | 10393653400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 221 | 20250314 | 152700 | 10393653400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 222 | 20250314 | 152600 | 10393653400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 223 | 20250314 | 152500 | 10393653400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 224 | 20250314 | 152400 | 10393653400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 225 | 20250314 | 152300 | 10393653400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 226 | 20250314 | 152200 | 10393653400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 227 | 20250314 | 152100 | 10393653400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 228 | 20250314 | 152000 | 10393653400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 229 | 20250314 | 151900 | 10393653400 | 35450 | 35450 | 35450 | 35400 | 4068 |
| 230 | 20250314 | 151800 | 10249496400 | 35450 | 35400 | 35450 | 35400 | 1091 |
| 231 | 20250314 | 151700 | 10210866750 | 35450 | 35450 | 35450 | 35400 | 244 |
| 232 | 20250314 | 151600 | 10202221550 | 35450 | 35450 | 35450 | 35400 | 1032 |
| 233 | 20250314 | 151500 | 10165685850 | 35450 | 35450 | 35500 | 35450 | 607 |
| 234 | 20250314 | 151400 | 10144166600 | 35450 | 35450 | 35500 | 35400 | 962 |
| 235 | 20250314 | 151300 | 10110059450 | 35450 | 35350 | 35450 | 35350 | 247 |
| 236 | 20250314 | 151200 | 10101318700 | 35400 | 35400 | 35450 | 35350 | 742 |
| 237 | 20250314 | 151100 | 10075059300 | 35400 | 35400 | 35400 | 35350 | 223 |
| 238 | 20250314 | 151000 | 10067167750 | 35400 | 35400 | 35450 | 35400 | 899 |
| 239 | 20250314 | 150900 | 10035336200 | 35450 | 35400 | 35500 | 35400 | 1412 |
| 240 | 20250314 | 150800 | 9985322950 | 35450 | 35450 | 35450 | 35400 | 426 |
| 241 | 20250314 | 150700 | 9970224550 | 35400 | 35450 | 35450 | 35400 | 929 |
| 242 | 20250314 | 150600 | 9937334150 | 35400 | 35500 | 35500 | 35400 | 527 |
| 243 | 20250314 | 150500 | 9918660350 | 35500 | 35450 | 35500 | 35400 | 578 |
| 244 | 20250314 | 150400 | 9898169550 | 35450 | 35400 | 35450 | 35400 | 1976 |
| 245 | 20250314 | 150300 | 9828127350 | 35400 | 35400 | 35500 | 35400 | 353 |
| 246 | 20250314 | 150200 | 9815613650 | 35450 | 35450 | 35500 | 35450 | 1815 |
| 247 | 20250314 | 150100 | 9751247400 | 35450 | 35450 | 35500 | 35450 | 1453 |
| 248 | 20250314 | 150000 | 9699680775 | 35500 | 35500 | 35500 | 35450 | 1029 |
| 249 | 20250314 | 145900 | 9663159025 | 35450 | 35500 | 35500 | 35450 | 375 |
| 250 | 20250314 | 145800 | 9649859125 | 35450 | 35500 | 35500 | 35450 | 596 |
| 251 | 20250314 | 145700 | 9628706150 | 35500 | 35500 | 35500 | 35450 | 501 |
| 252 | 20250314 | 145600 | 9610927550 | 35500 | 35500 | 35500 | 35450 | 674 |
| 253 | 20250314 | 145500 | 9587005450 | 35500 | 35500 | 35500 | 35450 | 1211 |
| 254 | 20250314 | 145400 | 9544021050 | 35500 | 35500 | 35550 | 35450 | 2038 |
| 255 | 20250314 | 145300 | 9471668950 | 35500 | 35500 | 35550 | 35450 | 414 |
| 256 | 20250314 | 145200 | 9456978200 | 35500 | 35500 | 35550 | 35450 | 1694 |
| 257 | 20250314 | 145100 | 9396857100 | 35550 | 35500 | 35550 | 35450 | 6328 |
| 258 | 20250314 | 145000 | 9172193600 | 35450 | 35300 | 35450 | 35300 | 9206 |
| 259 | 20250314 | 144900 | 8846225000 | 35300 | 35250 | 35300 | 35250 | 1006 |
| 260 | 20250314 | 144800 | 8810718425 | 35300 | 35250 | 35300 | 35250 | 662 |
| 261 | 20250314 | 144700 | 8787357525 | 35250 | 35300 | 35300 | 35250 | 260 |
| 262 | 20250314 | 144600 | 8778186375 | 35250 | 35250 | 35300 | 35250 | 235 |
| 263 | 20250314 | 144500 | 8769894925 | 35300 | 35300 | 35300 | 35250 | 346 |
| 264 | 20250314 | 144400 | 8757694150 | 35250 | 35250 | 35300 | 35250 | 196 |
| 265 | 20250314 | 144300 | 8750776550 | 35300 | 35300 | 35300 | 35250 | 957 |
| 266 | 20250314 | 144200 | 8717000650 | 35300 | 35250 | 35300 | 35200 | 270 |
| 267 | 20250314 | 144100 | 8707482650 | 35250 | 35200 | 35250 | 35200 | 1919 |
| 268 | 20250314 | 144000 | 8639850350 | 35250 | 35250 | 35250 | 35200 | 630 |
| 269 | 20250314 | 143900 | 8617666400 | 35250 | 35200 | 35250 | 35200 | 650 |
| 270 | 20250314 | 143800 | 8594784800 | 35250 | 35250 | 35250 | 35200 | 348 |
| 271 | 20250314 | 143700 | 8582527800 | 35250 | 35200 | 35250 | 35150 | 1096 |
| 272 | 20250314 | 143600 | 8543947950 | 35150 | 35150 | 35200 | 35150 | 369 |
| 273 | 20250314 | 143500 | 8530967700 | 35150 | 35150 | 35200 | 35150 | 376 |
| 274 | 20250314 | 143400 | 8517737800 | 35150 | 35200 | 35200 | 35150 | 426 |
| 275 | 20250314 | 143300 | 8502759300 | 35200 | 35150 | 35200 | 35150 | 185 |
| 276 | 20250314 | 143200 | 8496255650 | 35200 | 35175 | 35200 | 35150 | 161 |
| 277 | 20250314 | 143100 | 8490590975 | 35175 | 35150 | 35200 | 35150 | 171 |
| 278 | 20250314 | 143000 | 8484575150 | 35150 | 35175 | 35200 | 35100 | 2543 |
| 279 | 20250314 | 142900 | 8395193150 | 35175 | 35200 | 35200 | 35150 | 152 |
| 280 | 20250314 | 142800 | 8389845825 | 35200 | 35150 | 35200 | 35150 | 427 |
| 281 | 20250314 | 142700 | 8374828525 | 35200 | 35150 | 35200 | 35150 | 206 |
| 282 | 20250314 | 142600 | 8367580575 | 35200 | 35200 | 35200 | 35150 | 332 |
| 283 | 20250314 | 142500 | 8355909475 | 35200 | 35150 | 35200 | 35150 | 331 |
| 284 | 20250314 | 142400 | 8344271225 | 35150 | 35200 | 35200 | 35150 | 734 |
| 285 | 20250314 | 142300 | 8318463175 | 35200 | 35150 | 35200 | 35150 | 1473 |
| 286 | 20250314 | 142200 | 8266679325 | 35200 | 35150 | 35200 | 35150 | 200 |
| 287 | 20250314 | 142100 | 8259646050 | 35150 | 35200 | 35200 | 35150 | 319 |
| 288 | 20250314 | 142000 | 8248425750 | 35150 | 35200 | 35200 | 35150 | 119 |
| 289 | 20250314 | 141900 | 8244237250 | 35150 | 35200 | 35200 | 35150 | 259 |
| 290 | 20250314 | 141800 | 8235125300 | 35200 | 35150 | 35200 | 35150 | 159 |
| 291 | 20250314 | 141700 | 8229534250 | 35200 | 35150 | 35200 | 35150 | 345 |
| 292 | 20250314 | 141600 | 8217399900 | 35150 | 35200 | 35200 | 35150 | 1196 |
| 293 | 20250314 | 141500 | 8175327450 | 35150 | 35150 | 35200 | 35150 | 158 |
| 294 | 20250314 | 141400 | 8169770200 | 35200 | 35200 | 35200 | 35150 | 1205 |
| 295 | 20250314 | 141300 | 8127360550 | 35200 | 35250 | 35250 | 35150 | 2722 |
| 296 | 20250314 | 141200 | 8031547050 | 35250 | 35225 | 35250 | 35200 | 1639 |
| 297 | 20250314 | 141100 | 7973851750 | 35250 | 35250 | 35250 | 35225 | 120 |
| 298 | 20250314 | 141000 | 7969622400 | 35200 | 35250 | 35250 | 35200 | 500 |
| 299 | 20250314 | 140900 | 7952004700 | 35250 | 35250 | 35250 | 35200 | 237 |
| 300 | 20250314 | 140800 | 7943656550 | 35250 | 35250 | 35250 | 35200 | 1945 |
| 301 | 20250314 | 140700 | 7875102050 | 35200 | 35250 | 35250 | 35200 | 165 |
| 302 | 20250314 | 140600 | 7869289650 | 35200 | 35250 | 35250 | 35200 | 8 |
| 303 | 20250314 | 140500 | 7869007850 | 35250 | 35250 | 35250 | 35200 | 1145 |
| 304 | 20250314 | 140400 | 7828652950 | 35250 | 35250 | 35250 | 35200 | 109 |
| 305 | 20250314 | 140300 | 7824812700 | 35250 | 35200 | 35250 | 35200 | 162 |
| 306 | 20250314 | 140200 | 7819108200 | 35250 | 35250 | 35250 | 35200 | 279 |
| 307 | 20250314 | 140100 | 7809278350 | 35200 | 35200 | 35250 | 35200 | 315 |
| 308 | 20250314 | 140000 | 7798179150 | 35250 | 35250 | 35250 | 35200 | 414 |
| 309 | 20250314 | 135900 | 7783588325 | 35250 | 35300 | 35300 | 35200 | 311 |
| 310 | 20250314 | 135800 | 7772630775 | 35300 | 35250 | 35300 | 35200 | 1573 |
| 311 | 20250314 | 135700 | 7717201250 | 35250 | 35300 | 35300 | 35250 | 301 |
| 312 | 20250314 | 135600 | 7706585500 | 35250 | 35300 | 35300 | 35250 | 107 |
| 313 | 20250314 | 135500 | 7702809850 | 35250 | 35250 | 35300 | 35250 | 225 |
| 314 | 20250314 | 135400 | 7694877475 | 35300 | 35250 | 35300 | 35250 | 492 |
| 315 | 20250314 | 135300 | 7677526975 | 35250 | 35275 | 35300 | 35250 | 154 |
| 316 | 20250314 | 135200 | 7672093950 | 35300 | 35250 | 35300 | 35250 | 182 |
| 317 | 20250314 | 135100 | 7665669925 | 35300 | 35300 | 35300 | 35250 | 372 |
| 318 | 20250314 | 135000 | 7652544675 | 35300 | 35250 | 35300 | 35250 | 137 |
| 319 | 20250314 | 134900 | 7647713475 | 35300 | 35200 | 35300 | 35200 | 436 |
| 320 | 20250314 | 134800 | 7632354725 | 35250 | 35250 | 35250 | 35200 | 1437 |
| 321 | 20250314 | 134700 | 7581703325 | 35250 | 35200 | 35250 | 35200 | 1459 |
| 322 | 20250314 | 134600 | 7530291675 | 35200 | 35250 | 35250 | 35200 | 105 |
| 323 | 20250314 | 134500 | 7526594025 | 35250 | 35250 | 35250 | 35200 | 251 |
| 324 | 20250314 | 134400 | 7517749075 | 35200 | 35200 | 35250 | 35200 | 1101 |
| 325 | 20250314 | 134300 | 7478992625 | 35250 | 35250 | 35250 | 35200 | 616 |
| 326 | 20250314 | 134200 | 7457299325 | 35250 | 35225 | 35250 | 35200 | 282 |
| 327 | 20250314 | 134100 | 7447364225 | 35200 | 35250 | 35250 | 35200 | 863 |
| 328 | 20250314 | 134000 | 7416980050 | 35250 | 35250 | 35275 | 35250 | 3847 |
| 329 | 20250314 | 133900 | 7281368825 | 35275 | 35275 | 35275 | 35250 | 916 |
| 330 | 20250314 | 133800 | 7249078850 | 35250 | 35250 | 35300 | 35250 | 273 |
| 331 | 20250314 | 133700 | 7239453775 | 35250 | 35300 | 35300 | 35250 | 241 |
| 332 | 20250314 | 133600 | 7230950575 | 35300 | 35350 | 35350 | 35250 | 1063 |
| 333 | 20250314 | 133500 | 7193430825 | 35350 | 35350 | 35350 | 35300 | 2124 |
| 334 | 20250314 | 133400 | 7118451175 | 35350 | 35350 | 35350 | 35300 | 226 |
| 335 | 20250314 | 133300 | 7110466075 | 35350 | 35300 | 35350 | 35300 | 157 |
| 336 | 20250314 | 133200 | 7104921325 | 35300 | 35400 | 35400 | 35300 | 696 |
| 337 | 20250314 | 133100 | 7080322925 | 35350 | 35350 | 35400 | 35300 | 642 |
| 338 | 20250314 | 133000 | 7057630225 | 35350 | 35350 | 35350 | 35350 | 585 |
| 339 | 20250314 | 132900 | 7036950475 | 35350 | 35350 | 35350 | 35300 | 491 |
| 340 | 20250314 | 132800 | 7019596425 | 35350 | 35400 | 35400 | 35350 | 821 |
| 341 | 20250314 | 132700 | 6990557175 | 35400 | 35400 | 35400 | 35375 | 379 |
| 342 | 20250314 | 132600 | 6977142425 | 35400 | 35400 | 35400 | 35375 | 289 |
| 343 | 20250314 | 132500 | 6966914625 | 35400 | 35400 | 35400 | 35375 | 49 |
| 344 | 20250314 | 132400 | 6965180550 | 35400 | 35350 | 35400 | 35350 | 1402 |
| 345 | 20250314 | 132300 | 6915617900 | 35350 | 35350 | 35350 | 35325 | 270 |
| 346 | 20250314 | 132200 | 6906073550 | 35350 | 35325 | 35350 | 35325 | 140 |
| 347 | 20250314 | 132100 | 6901126725 | 35350 | 35350 | 35350 | 35300 | 146 |
| 348 | 20250314 | 132000 | 6895965825 | 35350 | 35350 | 35400 | 35300 | 388 |
| 349 | 20250314 | 131900 | 6882251975 | 35350 | 35350 | 35350 | 35300 | 62 |
| 350 | 20250314 | 131800 | 6880060725 | 35400 | 35400 | 35400 | 35300 | 147 |
| 351 | 20250314 | 131700 | 6874858875 | 35300 | 35400 | 35400 | 35300 | 228 |
| 352 | 20250314 | 131600 | 6866798275 | 35400 | 35350 | 35400 | 35300 | 357 |
| 353 | 20250314 | 131500 | 6854175825 | 35350 | 35350 | 35350 | 35300 | 873 |
| 354 | 20250314 | 131400 | 6823343075 | 35350 | 35350 | 35350 | 35300 | 196 |
| 355 | 20250314 | 131300 | 6816414775 | 35300 | 35350 | 35350 | 35300 | 770 |
| 356 | 20250314 | 131200 | 6789206475 | 35300 | 35300 | 35300 | 35250 | 498 |
| 357 | 20250314 | 131100 | 6771633475 | 35300 | 35300 | 35300 | 35250 | 165 |
| 358 | 20250314 | 131000 | 6765809175 | 35300 | 35350 | 35350 | 35300 | 2817 |
| 359 | 20250314 | 130900 | 6666364675 | 35350 | 35300 | 35350 | 35300 | 145 |
| 360 | 20250314 | 130800 | 6661241725 | 35300 | 35300 | 35350 | 35300 | 67 |
| 361 | 20250314 | 130700 | 6658876475 | 35350 | 35350 | 35350 | 35300 | 245 |
| 362 | 20250314 | 130600 | 6650218925 | 35350 | 35300 | 35350 | 35300 | 469 |
| 363 | 20250314 | 130500 | 6633659975 | 35300 | 35350 | 35350 | 35300 | 95 |
| 364 | 20250314 | 130400 | 6630305075 | 35350 | 35350 | 35350 | 35300 | 204 |
| 365 | 20250314 | 130300 | 6623097075 | 35350 | 35350 | 35350 | 35300 | 131 |
| 366 | 20250314 | 130200 | 6618468925 | 35300 | 35300 | 35350 | 35300 | 150 |
| 367 | 20250314 | 130100 | 6613171575 | 35300 | 35350 | 35350 | 35300 | 781 |
| 368 | 20250314 | 130000 | 6585591425 | 35350 | 35300 | 35350 | 35300 | 347 |
| 369 | 20250314 | 125900 | 6573339975 | 35350 | 35300 | 35350 | 35300 | 224 |
| 370 | 20250314 | 125800 | 6565425525 | 35350 | 35350 | 35350 | 35300 | 333 |
| 371 | 20250314 | 125700 | 6553666225 | 35300 | 35350 | 35350 | 35300 | 109 |
| 372 | 20250314 | 125600 | 6549816325 | 35300 | 35300 | 35350 | 35300 | 169 |
| 373 | 20250314 | 125500 | 6543845425 | 35350 | 35350 | 35350 | 35300 | 227 |
| 374 | 20250314 | 125400 | 6535829275 | 35350 | 35300 | 35350 | 35300 | 343 |
| 375 | 20250314 | 125300 | 6523710575 | 35350 | 35350 | 35350 | 35300 | 189 |
| 376 | 20250314 | 125200 | 6517032525 | 35350 | 35300 | 35350 | 35300 | 46 |
| 377 | 20250314 | 125100 | 6515407125 | 35350 | 35250 | 35350 | 35250 | 1266 |
| 378 | 20250314 | 125000 | 6470715275 | 35300 | 35300 | 35350 | 35250 | 252 |
| 379 | 20250314 | 124900 | 6461816550 | 35300 | 35300 | 35350 | 35250 | 1259 |
| 380 | 20250314 | 124800 | 6417373300 | 35300 | 35350 | 35350 | 35300 | 133 |
| 381 | 20250314 | 124700 | 6412672300 | 35350 | 35350 | 35350 | 35300 | 379 |
| 382 | 20250314 | 124600 | 6399288600 | 35350 | 35350 | 35350 | 35300 | 187 |
| 383 | 20250314 | 124500 | 6392684600 | 35350 | 35300 | 35350 | 35300 | 117 |
| 384 | 20250314 | 124400 | 6388549800 | 35350 | 35300 | 35350 | 35300 | 112 |
| 385 | 20250314 | 124300 | 6384593100 | 35350 | 35300 | 35350 | 35300 | 232 |
| 386 | 20250314 | 124200 | 6376400100 | 35300 | 35300 | 35350 | 35250 | 861 |
| 387 | 20250314 | 124100 | 6346002650 | 35300 | 35350 | 35350 | 35250 | 1485 |
| 388 | 20250314 | 124000 | 6293584850 | 35300 | 35300 | 35350 | 35300 | 262 |
| 389 | 20250314 | 123900 | 6284333900 | 35350 | 35350 | 35350 | 35300 | 149 |
| 390 | 20250314 | 123800 | 6279067400 | 35350 | 35300 | 35350 | 35300 | 154 |
| 391 | 20250314 | 123700 | 6273624100 | 35350 | 35350 | 35350 | 35300 | 342 |
| 392 | 20250314 | 123600 | 6261544850 | 35300 | 35350 | 35350 | 35300 | 143 |
| 393 | 20250314 | 123500 | 6256494500 | 35350 | 35350 | 35350 | 35300 | 112 |
| 394 | 20250314 | 123400 | 6252538500 | 35350 | 35300 | 35350 | 35300 | 161 |
| 395 | 20250314 | 123300 | 6246847600 | 35350 | 35300 | 35350 | 35300 | 141 |
| 396 | 20250314 | 123200 | 6241867250 | 35350 | 35300 | 35350 | 35300 | 39 |
| 397 | 20250314 | 123100 | 6240489200 | 35350 | 35350 | 35350 | 35300 | 137 |
| 398 | 20250314 | 123000 | 6235646600 | 35350 | 35300 | 35350 | 35300 | 246 |
| 399 | 20250314 | 122900 | 6226961150 | 35350 | 35300 | 35350 | 35300 | 423 |
| 400 | 20250314 | 122800 | 6212025900 | 35300 | 35350 | 35350 | 35300 | 190 |
| 401 | 20250314 | 122700 | 6205310150 | 35300 | 35300 | 35350 | 35300 | 358 |
| 402 | 20250314 | 122600 | 6192672450 | 35300 | 35350 | 35350 | 35300 | 148 |
| 403 | 20250314 | 122500 | 6187441850 | 35350 | 35300 | 35350 | 35300 | 150 |
| 404 | 20250314 | 122400 | 6182143500 | 35300 | 35300 | 35350 | 35300 | 92 |
| 405 | 20250314 | 122300 | 6178893450 | 35350 | 35350 | 35400 | 35300 | 504 |
| 406 | 20250314 | 122200 | 6161085450 | 35350 | 35300 | 35350 | 35300 | 265 |
| 407 | 20250314 | 122100 | 6151721950 | 35350 | 35350 | 35400 | 35300 | 1049 |
| 408 | 20250314 | 122000 | 6114679750 | 35400 | 35400 | 35400 | 35350 | 170 |
| 409 | 20250314 | 121900 | 6108664650 | 35350 | 35350 | 35400 | 35350 | 125 |
| 410 | 20250314 | 121800 | 6104243100 | 35400 | 35350 | 35400 | 35350 | 39 |
| 411 | 20250314 | 121700 | 6102863350 | 35400 | 35400 | 35400 | 35350 | 576 |
| 412 | 20250314 | 121600 | 6082494100 | 35400 | 35350 | 35400 | 35350 | 24 |
| 413 | 20250314 | 121500 | 6081645300 | 35400 | 35400 | 35400 | 35350 | 121 |
| 414 | 20250314 | 121400 | 6077364950 | 35400 | 35350 | 35400 | 35350 | 172 |
| 415 | 20250314 | 121300 | 6071276950 | 35350 | 35350 | 35400 | 35350 | 103 |
| 416 | 20250314 | 121200 | 6067633000 | 35350 | 35350 | 35400 | 35350 | 155 |
| 417 | 20250314 | 121100 | 6062149200 | 35400 | 35350 | 35400 | 35300 | 81 |
| 418 | 20250314 | 121000 | 6059283000 | 35350 | 35350 | 35400 | 35350 | 115 |
| 419 | 20250314 | 120900 | 6055215300 | 35400 | 35350 | 35400 | 35300 | 714 |
| 420 | 20250314 | 120800 | 6029946150 | 35350 | 35400 | 35400 | 35300 | 158 |
| 421 | 20250314 | 120700 | 6024361500 | 35350 | 35350 | 35400 | 35350 | 164 |
| 422 | 20250314 | 120600 | 6018563850 | 35350 | 35350 | 35400 | 35350 | 493 |
| 423 | 20250314 | 120500 | 6001128300 | 35400 | 35400 | 35400 | 35350 | 126 |
| 424 | 20250314 | 120400 | 5996673250 | 35350 | 35400 | 35400 | 35350 | 130 |
| 425 | 20250314 | 120300 | 5992074200 | 35400 | 35450 | 35450 | 35350 | 2854 |
| 426 | 20250314 | 120200 | 5891113100 | 35400 | 35425 | 35450 | 35400 | 329 |
| 427 | 20250314 | 120100 | 5879460350 | 35450 | 35450 | 35500 | 35425 | 419 |
| 428 | 20250314 | 120000 | 5864606650 | 35400 | 35450 | 35450 | 35400 | 48 |
| 429 | 20250314 | 115900 | 5862905400 | 35400 | 35450 | 35450 | 35400 | 139 |
| 430 | 20250314 | 115800 | 5857978650 | 35400 | 35500 | 35500 | 35400 | 629 |
| 431 | 20250314 | 115700 | 5835682600 | 35500 | 35450 | 35500 | 35450 | 542 |
| 432 | 20250314 | 115600 | 5816465100 | 35450 | 35500 | 35500 | 35450 | 89 |
| 433 | 20250314 | 115500 | 5813305800 | 35500 | 35500 | 35500 | 35450 | 189 |
| 434 | 20250314 | 115400 | 5806596500 | 35500 | 35400 | 35500 | 35400 | 877 |
| 435 | 20250314 | 115300 | 5775509050 | 35400 | 35450 | 35450 | 35400 | 303 |
| 436 | 20250314 | 115200 | 5764778000 | 35450 | 35450 | 35450 | 35400 | 1197 |
| 437 | 20250314 | 115100 | 5722344550 | 35450 | 35450 | 35450 | 35400 | 91 |
| 438 | 20250314 | 115000 | 5719118950 | 35450 | 35450 | 35450 | 35400 | 384 |
| 439 | 20250314 | 114900 | 5705506350 | 35400 | 35450 | 35450 | 35400 | 129 |
| 440 | 20250314 | 114800 | 5700936100 | 35450 | 35450 | 35450 | 35400 | 163 |
| 441 | 20250314 | 114700 | 5695158200 | 35450 | 35450 | 35450 | 35400 | 506 |
| 442 | 20250314 | 114600 | 5677238250 | 35400 | 35450 | 35450 | 35400 | 161 |
| 443 | 20250314 | 114500 | 5671532200 | 35400 | 35450 | 35450 | 35400 | 40 |
| 444 | 20250314 | 114400 | 5670114600 | 35450 | 35450 | 35450 | 35400 | 187 |
| 445 | 20250314 | 114300 | 5663485750 | 35450 | 35450 | 35450 | 35400 | 23 |
| 446 | 20250314 | 114200 | 5662670700 | 35450 | 35400 | 35450 | 35400 | 496 |
| 447 | 20250314 | 114100 | 5645108150 | 35400 | 35400 | 35400 | 35350 | 490 |
| 448 | 20250314 | 114000 | 5627762350 | 35350 | 35400 | 35400 | 35350 | 68 |
| 449 | 20250314 | 113900 | 5625355350 | 35350 | 35400 | 35400 | 35350 | 126 |
| 450 | 20250314 | 113800 | 5620895400 | 35350 | 35400 | 35400 | 35350 | 81 |
| 451 | 20250314 | 113700 | 5618028500 | 35400 | 35400 | 35400 | 35350 | 65 |
| 452 | 20250314 | 113600 | 5615727700 | 35400 | 35400 | 35400 | 35350 | 243 |
| 453 | 20250314 | 113500 | 5607128400 | 35350 | 35350 | 35450 | 35350 | 357 |
| 454 | 20250314 | 113400 | 5594505100 | 35350 | 35450 | 35450 | 35350 | 1142 |
| 455 | 20250314 | 113300 | 5554125350 | 35450 | 35400 | 35450 | 35400 | 196 |
| 456 | 20250314 | 113200 | 5547180150 | 35400 | 35400 | 35400 | 35350 | 76 |
| 457 | 20250314 | 113100 | 5544490700 | 35400 | 35350 | 35400 | 35350 | 96 |
| 458 | 20250314 | 113000 | 5541092550 | 35400 | 35400 | 35400 | 35350 | 219 |
| 459 | 20250314 | 112900 | 5533342800 | 35400 | 35350 | 35400 | 35350 | 76 |
| 460 | 20250314 | 112800 | 5530653350 | 35350 | 35450 | 35450 | 35350 | 1205 |
| 461 | 20250314 | 112700 | 5488029850 | 35450 | 35425 | 35450 | 35400 | 67 |
| 462 | 20250314 | 112600 | 5485655800 | 35450 | 35450 | 35450 | 35400 | 118 |
| 463 | 20250314 | 112500 | 5481472900 | 35450 | 35400 | 35450 | 35400 | 685 |
| 464 | 20250314 | 112400 | 5457209900 | 35400 | 35400 | 35400 | 35350 | 58 |
| 465 | 20250314 | 112300 | 5455157150 | 35400 | 35400 | 35400 | 35350 | 1157 |
| 466 | 20250314 | 112200 | 5414249800 | 35400 | 35400 | 35400 | 35350 | 1005 |
| 467 | 20250314 | 112100 | 5378675425 | 35400 | 35400 | 35400 | 35350 | 238 |
| 468 | 20250314 | 112000 | 5370258325 | 35400 | 35350 | 35400 | 35350 | 36 |
| 469 | 20250314 | 111900 | 5368984425 | 35400 | 35350 | 35400 | 35300 | 368 |
| 470 | 20250314 | 111800 | 5355977775 | 35300 | 35400 | 35400 | 35300 | 183 |
| 471 | 20250314 | 111700 | 5349508075 | 35400 | 35400 | 35400 | 35350 | 184 |
| 472 | 20250314 | 111600 | 5342997425 | 35400 | 35400 | 35400 | 35350 | 145 |
| 473 | 20250314 | 111500 | 5337867125 | 35300 | 35350 | 35400 | 35300 | 298 |
| 474 | 20250314 | 111400 | 5327332325 | 35400 | 35400 | 35400 | 35350 | 258 |
| 475 | 20250314 | 111300 | 5318203875 | 35400 | 35400 | 35400 | 35350 | 193 |
| 476 | 20250314 | 111200 | 5311371975 | 35400 | 35350 | 35400 | 35350 | 96 |
| 477 | 20250314 | 111100 | 5307974025 | 35300 | 35400 | 35400 | 35300 | 1149 |
| 478 | 20250314 | 111000 | 5267373425 | 35400 | 35400 | 35400 | 35350 | 691 |
| 479 | 20250314 | 110900 | 5242943225 | 35400 | 35400 | 35400 | 35350 | 130 |
| 480 | 20250314 | 110800 | 5238344175 | 35400 | 35400 | 35400 | 35300 | 1590 |
| 481 | 20250314 | 110700 | 5182130375 | 35400 | 35400 | 35400 | 35350 | 50 |
| 482 | 20250314 | 110600 | 5180360650 | 35400 | 35400 | 35450 | 35350 | 438 |
| 483 | 20250314 | 110500 | 5164864850 | 35450 | 35450 | 35450 | 35350 | 850 |
| 484 | 20250314 | 110400 | 5134774250 | 35450 | 35450 | 35450 | 35400 | 247 |
| 485 | 20250314 | 110300 | 5126027850 | 35400 | 35400 | 35450 | 35400 | 388 |
| 486 | 20250314 | 110200 | 5112282950 | 35400 | 35450 | 35450 | 35400 | 500 |
| 487 | 20250314 | 110100 | 5094560700 | 35500 | 35500 | 35550 | 35450 | 929 |
| 488 | 20250314 | 110000 | 5061576450 | 35550 | 35550 | 35550 | 35500 | 128 |
| 489 | 20250314 | 105900 | 5057026400 | 35500 | 35550 | 35550 | 35500 | 295 |
| 490 | 20250314 | 105800 | 5046539600 | 35550 | 35600 | 35600 | 35500 | 1289 |
| 491 | 20250314 | 105700 | 5000711500 | 35600 | 35600 | 35600 | 35550 | 1002 |
| 492 | 20250314 | 105600 | 4965085600 | 35600 | 35550 | 35600 | 35550 | 547 |
| 493 | 20250314 | 105500 | 4945620000 | 35600 | 35550 | 35600 | 35500 | 971 |
| 494 | 20250314 | 105400 | 4911102750 | 35550 | 35550 | 35600 | 35500 | 172 |
| 495 | 20250314 | 105300 | 4904986550 | 35550 | 35600 | 35600 | 35500 | 78 |
| 496 | 20250314 | 105200 | 4902212150 | 35600 | 35550 | 35600 | 35500 | 2893 |
| 497 | 20250314 | 105100 | 4799352700 | 35500 | 35550 | 35550 | 35500 | 589 |
| 498 | 20250314 | 105000 | 4778439300 | 35550 | 35500 | 35550 | 35450 | 744 |
| 499 | 20250314 | 104900 | 4752032150 | 35550 | 35500 | 35550 | 35500 | 265 |
| 500 | 20250314 | 104800 | 4742617100 | 35550 | 35550 | 35550 | 35500 | 406 |
| 501 | 20250314 | 104700 | 4728199250 | 35550 | 35550 | 35550 | 35500 | 2448 |
| 502 | 20250314 | 104600 | 4641181350 | 35500 | 35500 | 35500 | 35450 | 3048 |
| 503 | 20250314 | 104500 | 4532977550 | 35500 | 35450 | 35500 | 35450 | 230 |
| 504 | 20250314 | 104400 | 4524821500 | 35450 | 35450 | 35500 | 35350 | 2959 |
| 505 | 20250314 | 104300 | 4419924050 | 35400 | 35400 | 35400 | 35350 | 833 |
| 506 | 20250314 | 104200 | 4390436150 | 35400 | 35400 | 35450 | 35350 | 172 |
| 507 | 20250314 | 104100 | 4384347550 | 35400 | 35400 | 35450 | 35350 | 353 |
| 508 | 20250314 | 104000 | 4371850000 | 35400 | 35400 | 35450 | 35350 | 512 |
| 509 | 20250314 | 103900 | 4353739800 | 35400 | 35400 | 35400 | 35350 | 82 |
| 510 | 20250314 | 103800 | 4350837450 | 35400 | 35350 | 35400 | 35300 | 323 |
| 511 | 20250314 | 103700 | 4339419100 | 35350 | 35350 | 35350 | 35300 | 557 |
| 512 | 20250314 | 103600 | 4319729325 | 35350 | 35300 | 35350 | 35300 | 145 |
| 513 | 20250314 | 103500 | 4314608575 | 35350 | 35350 | 35350 | 35300 | 1411 |
| 514 | 20250314 | 103400 | 4264732975 | 35350 | 35350 | 35400 | 35350 | 420 |
| 515 | 20250314 | 103300 | 4249873175 | 35350 | 35300 | 35350 | 35300 | 184 |
| 516 | 20250314 | 103200 | 4243375375 | 35300 | 35350 | 35400 | 35300 | 59 |
| 517 | 20250314 | 103100 | 4241288575 | 35350 | 35350 | 35350 | 35250 | 351 |
| 518 | 20250314 | 103000 | 4228899375 | 35300 | 35350 | 35400 | 35300 | 447 |
| 519 | 20250314 | 102900 | 4213113925 | 35350 | 35350 | 35350 | 35300 | 521 |
| 520 | 20250314 | 102800 | 4194715625 | 35350 | 35300 | 35350 | 35250 | 345 |
| 521 | 20250314 | 102700 | 4182535675 | 35300 | 35300 | 35300 | 35250 | 336 |
| 522 | 20250314 | 102600 | 4170680925 | 35300 | 35300 | 35300 | 35250 | 1352 |
| 523 | 20250314 | 102500 | 4123015625 | 35275 | 35250 | 35300 | 35250 | 363 |
| 524 | 20250314 | 102400 | 4110209425 | 35300 | 35300 | 35300 | 35300 | 691 |
| 525 | 20250314 | 102300 | 4085817125 | 35300 | 35300 | 35300 | 35250 | 323 |
| 526 | 20250314 | 102200 | 4074427775 | 35300 | 35300 | 35300 | 35250 | 98 |
| 527 | 20250314 | 102100 | 4070968575 | 35300 | 35250 | 35300 | 35250 | 472 |
| 528 | 20250314 | 102000 | 4054328375 | 35300 | 35300 | 35300 | 35250 | 2063 |
| 529 | 20250314 | 101900 | 3981581825 | 35250 | 35300 | 35350 | 35250 | 316 |
| 530 | 20250314 | 101800 | 3970439025 | 35300 | 35300 | 35300 | 35250 | 338 |
| 531 | 20250314 | 101700 | 3958508625 | 35350 | 35350 | 35400 | 35300 | 1076 |
| 532 | 20250314 | 101600 | 3920502075 | 35400 | 35350 | 35400 | 35300 | 539 |
| 533 | 20250314 | 101500 | 3901448200 | 35300 | 35300 | 35300 | 35300 | 68 |
| 534 | 20250314 | 101400 | 3899047800 | 35300 | 35300 | 35350 | 35300 | 287 |
| 535 | 20250314 | 101300 | 3888912850 | 35300 | 35300 | 35300 | 35250 | 407 |
| 536 | 20250314 | 101200 | 3874551500 | 35250 | 35350 | 35350 | 35250 | 3032 |
| 537 | 20250314 | 101100 | 3767485100 | 35350 | 35350 | 35350 | 35350 | 1414 |
| 538 | 20250314 | 101000 | 3717500200 | 35400 | 35400 | 35450 | 35350 | 1173 |
| 539 | 20250314 | 100900 | 3675974550 | 35450 | 35450 | 35450 | 35450 | 242 |
| 540 | 20250314 | 100800 | 3667395650 | 35500 | 35450 | 35500 | 35450 | 165 |
| 541 | 20250314 | 100700 | 3661544200 | 35500 | 35425 | 35500 | 35425 | 454 |
| 542 | 20250314 | 100600 | 3645448675 | 35400 | 35400 | 35425 | 35400 | 68 |
| 543 | 20250314 | 100500 | 3643041450 | 35450 | 35400 | 35450 | 35400 | 846 |
| 544 | 20250314 | 100400 | 3613051850 | 35400 | 35400 | 35450 | 35400 | 755 |
| 545 | 20250314 | 100300 | 3586323650 | 35450 | 35450 | 35450 | 35400 | 408 |
| 546 | 20250314 | 100200 | 3571866475 | 35400 | 35500 | 35500 | 35400 | 966 |
| 547 | 20250314 | 100100 | 3537624475 | 35550 | 35600 | 35600 | 35500 | 434 |
| 548 | 20250314 | 100000 | 3522202425 | 35550 | 35400 | 35650 | 35400 | 2802 |
| 549 | 20250314 | 095900 | 3422576025 | 35450 | 35450 | 35450 | 35400 | 259 |
| 550 | 20250314 | 095800 | 3413394775 | 35400 | 35450 | 35450 | 35400 | 172 |
| 551 | 20250314 | 095700 | 3407299075 | 35450 | 35475 | 35500 | 35400 | 944 |
| 552 | 20250314 | 095600 | 3373869025 | 35500 | 35400 | 35500 | 35400 | 730 |
| 553 | 20250314 | 095500 | 3348022575 | 35450 | 35450 | 35500 | 35450 | 389 |
| 554 | 20250314 | 095400 | 3334230775 | 35500 | 35450 | 35500 | 35400 | 152 |
| 555 | 20250314 | 095300 | 3328845775 | 35500 | 35450 | 35500 | 35450 | 493 |
| 556 | 20250314 | 095200 | 3311368725 | 35500 | 35450 | 35550 | 35450 | 332 |
| 557 | 20250314 | 095100 | 3299577775 | 35450 | 35450 | 35450 | 35450 | 589 |
| 558 | 20250314 | 095000 | 3278697725 | 35450 | 35500 | 35550 | 35450 | 717 |
| 559 | 20250314 | 094900 | 3253248575 | 35550 | 35550 | 35550 | 35500 | 204 |
| 560 | 20250314 | 094800 | 3246005175 | 35550 | 35600 | 35600 | 35500 | 717 |
| 561 | 20250314 | 094700 | 3220539225 | 35600 | 35550 | 35600 | 35500 | 452 |
| 562 | 20250314 | 094600 | 3204481425 | 35550 | 35450 | 35550 | 35450 | 88 |
| 563 | 20250314 | 094500 | 3201354425 | 35550 | 35600 | 35600 | 35450 | 2910 |
| 564 | 20250314 | 094400 | 3098001625 | 35550 | 35550 | 35575 | 35500 | 371 |
| 565 | 20250314 | 094300 | 3084812600 | 35550 | 35600 | 35600 | 35550 | 806 |
| 566 | 20250314 | 094200 | 3056143200 | 35600 | 35600 | 35600 | 35500 | 511 |
| 567 | 20250314 | 094100 | 3037976800 | 35600 | 35600 | 35600 | 35525 | 1978 |
| 568 | 20250314 | 094000 | 2967655875 | 35600 | 35550 | 35600 | 35550 | 786 |
| 569 | 20250314 | 093900 | 2939676875 | 35600 | 35600 | 35600 | 35550 | 1033 |
| 570 | 20250314 | 093800 | 2902912525 | 35600 | 35600 | 35600 | 35550 | 1653 |
| 571 | 20250314 | 093700 | 2844071975 | 35600 | 35550 | 35600 | 35550 | 463 |
| 572 | 20250314 | 093600 | 2827608275 | 35600 | 35550 | 35600 | 35550 | 1055 |
| 573 | 20250314 | 093500 | 2790096125 | 35600 | 35650 | 35650 | 35600 | 5215 |
| 574 | 20250314 | 093400 | 2604441725 | 35600 | 35650 | 35700 | 35600 | 1454 |
| 575 | 20250314 | 093300 | 2552619225 | 35650 | 35750 | 35800 | 35650 | 4426 |
| 576 | 20250314 | 093200 | 2394552575 | 35750 | 35700 | 35800 | 35650 | 3544 |
| 577 | 20250314 | 093100 | 2267862575 | 35700 | 35600 | 35700 | 35500 | 6022 |
| 578 | 20250314 | 093000 | 2053238925 | 35600 | 35400 | 35600 | 35400 | 5960 |
| 579 | 20250314 | 092900 | 1841616725 | 35450 | 35400 | 35450 | 35350 | 1151 |
| 580 | 20250314 | 092800 | 1800881125 | 35300 | 35300 | 35350 | 35300 | 556 |
| 581 | 20250314 | 092700 | 1781239775 | 35400 | 35300 | 35400 | 35250 | 4266 |
| 582 | 20250314 | 092600 | 1630719525 | 35300 | 35350 | 35350 | 35300 | 2262 |
| 583 | 20250314 | 092500 | 1550833225 | 35400 | 35350 | 35450 | 35350 | 1758 |
| 584 | 20250314 | 092400 | 1488603225 | 35400 | 35400 | 35400 | 35350 | 1409 |
| 585 | 20250314 | 092300 | 1438769125 | 35400 | 35450 | 35450 | 35400 | 1824 |
| 586 | 20250314 | 092200 | 1374174150 | 35450 | 35400 | 35450 | 35400 | 513 |
| 587 | 20250314 | 092100 | 1356007300 | 35400 | 35400 | 35450 | 35400 | 914 |
| 588 | 20250314 | 092000 | 1323649950 | 35450 | 35550 | 35550 | 35450 | 1751 |
| 589 | 20250314 | 091900 | 1261519200 | 35550 | 35550 | 35550 | 35500 | 1418 |
| 590 | 20250314 | 091800 | 1211109525 | 35550 | 35450 | 35600 | 35400 | 2454 |
| 591 | 20250314 | 091700 | 1123974750 | 35350 | 35325 | 35450 | 35300 | 612 |
| 592 | 20250314 | 091600 | 1102321275 | 35350 | 35300 | 35400 | 35250 | 1743 |
| 593 | 20250314 | 091500 | 1040780575 | 35250 | 35300 | 35300 | 35250 | 931 |
| 594 | 20250314 | 091400 | 1007922100 | 35300 | 35300 | 35350 | 35250 | 782 |
| 595 | 20250314 | 091300 | 980328800 | 35300 | 35350 | 35400 | 35300 | 810 |
| 596 | 20250314 | 091200 | 951720300 | 35350 | 35400 | 35400 | 35300 | 1278 |
| 597 | 20250314 | 091100 | 906567650 | 35350 | 35400 | 35450 | 35300 | 4463 |
| 598 | 20250314 | 091000 | 748656350 | 35400 | 35450 | 35450 | 35350 | 1687 |
| 599 | 20250314 | 090900 | 688948050 | 35450 | 35500 | 35550 | 35450 | 362 |
| 600 | 20250314 | 090800 | 676101450 | 35450 | 35450 | 35550 | 35450 | 751 |
| 601 | 20250314 | 090700 | 649460300 | 35450 | 35500 | 35550 | 35400 | 1411 |
| 602 | 20250314 | 090600 | 599421250 | 35500 | 35550 | 35650 | 35500 | 1905 |
| 603 | 20250314 | 090500 | 531688250 | 35500 | 35350 | 35500 | 35300 | 2563 |
| 604 | 20250314 | 090400 | 440965375 | 35350 | 35500 | 35525 | 35350 | 2935 |
| 605 | 20250314 | 090300 | 336922125 | 35500 | 35300 | 35500 | 35300 | 2894 |
| 606 | 20250314 | 090200 | 234244450 | 35300 | 35300 | 35450 | 35250 | 862 |
| 607 | 20250314 | 090100 | 203783800 | 35300 | 35250 | 35400 | 35250 | 2507 |
| 608 | 20250314 | 090000 | 115349000 | 35250 | 35450 | 35450 | 35250 | 3195 |