38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 205400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 3679 |
| 3 | 20250314 | 205300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 4 | 20250314 | 205200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 5 | 20250314 | 205100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 6 | 20250314 | 205000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 7 | 20250314 | 204900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 8 | 20250314 | 204800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 9 | 20250314 | 204700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 10 | 20250314 | 204600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 11 | 20250314 | 204500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 12 | 20250314 | 204400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 13 | 20250314 | 204300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 14 | 20250314 | 204200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 15 | 20250314 | 204100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 16 | 20250314 | 204000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 17 | 20250314 | 203900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 18 | 20250314 | 203800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 19 | 20250314 | 203700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 20 | 20250314 | 203600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 21 | 20250314 | 203500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 22 | 20250314 | 203400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 23 | 20250314 | 203300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 24 | 20250314 | 203200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 25 | 20250314 | 203100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 26 | 20250314 | 203000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 27 | 20250314 | 202900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 28 | 20250314 | 202800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 29 | 20250314 | 202700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 30 | 20250314 | 202600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 31 | 20250314 | 202500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 32 | 20250314 | 202400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 3679 |
| 33 | 20250314 | 202300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 34 | 20250314 | 202200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 35 | 20250314 | 202100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 36 | 20250314 | 202000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 37 | 20250314 | 201900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 38 | 20250314 | 201800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 39 | 20250314 | 201700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 40 | 20250314 | 201600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 41 | 20250314 | 201500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 42 | 20250314 | 201400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 43 | 20250314 | 201300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 44 | 20250314 | 201200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 45 | 20250314 | 201100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 46 | 20250314 | 201000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 47 | 20250314 | 200900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 48 | 20250314 | 200800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 49 | 20250314 | 200700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 50 | 20250314 | 200600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 51 | 20250314 | 200500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 52 | 20250314 | 200400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 53 | 20250314 | 200300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 54 | 20250314 | 200200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 55 | 20250314 | 200100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 56 | 20250314 | 200000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 57 | 20250314 | 195900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 58 | 20250314 | 195800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 59 | 20250314 | 195700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 60 | 20250314 | 195600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 61 | 20250314 | 195500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 62 | 20250314 | 195400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 3679 |
| 63 | 20250314 | 195300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 64 | 20250314 | 195200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 65 | 20250314 | 195100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 66 | 20250314 | 195000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 67 | 20250314 | 194900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 68 | 20250314 | 194800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 69 | 20250314 | 194700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 70 | 20250314 | 194600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 71 | 20250314 | 194500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 72 | 20250314 | 194400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 73 | 20250314 | 194300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 74 | 20250314 | 194200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 75 | 20250314 | 194100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 76 | 20250314 | 194000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 77 | 20250314 | 193900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 78 | 20250314 | 193800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 79 | 20250314 | 193700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 80 | 20250314 | 193600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 81 | 20250314 | 193500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 82 | 20250314 | 193400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 83 | 20250314 | 193300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 84 | 20250314 | 193200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 85 | 20250314 | 193100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 86 | 20250314 | 193000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 87 | 20250314 | 192900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 88 | 20250314 | 192800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 89 | 20250314 | 192700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 90 | 20250314 | 192600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 91 | 20250314 | 192500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 92 | 20250314 | 192400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 3679 |
| 93 | 20250314 | 192300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 94 | 20250314 | 192200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 95 | 20250314 | 192100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 96 | 20250314 | 192000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 97 | 20250314 | 191900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 98 | 20250314 | 191800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 99 | 20250314 | 191700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 100 | 20250314 | 191600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 101 | 20250314 | 191500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 102 | 20250314 | 191400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 103 | 20250314 | 191300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 104 | 20250314 | 191200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 105 | 20250314 | 191100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 106 | 20250314 | 191000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 107 | 20250314 | 190900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 108 | 20250314 | 190800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 109 | 20250314 | 190700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 110 | 20250314 | 190600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 111 | 20250314 | 190500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 112 | 20250314 | 190400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 113 | 20250314 | 190300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 114 | 20250314 | 190200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 115 | 20250314 | 190100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 116 | 20250314 | 190000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 117 | 20250314 | 185900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 118 | 20250314 | 185800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 119 | 20250314 | 185700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 120 | 20250314 | 185600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 121 | 20250314 | 185500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 122 | 20250314 | 185400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 3679 |
| 123 | 20250314 | 185300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 124 | 20250314 | 185200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 125 | 20250314 | 185100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 126 | 20250314 | 185000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 127 | 20250314 | 184900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 128 | 20250314 | 184800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 129 | 20250314 | 184700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 130 | 20250314 | 184600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 131 | 20250314 | 184500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 132 | 20250314 | 184400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 133 | 20250314 | 184300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 134 | 20250314 | 184200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 135 | 20250314 | 184100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 136 | 20250314 | 184000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 137 | 20250314 | 183900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 138 | 20250314 | 183800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 139 | 20250314 | 183700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 140 | 20250314 | 183600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 141 | 20250314 | 183500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 142 | 20250314 | 183400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 143 | 20250314 | 183300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 144 | 20250314 | 183200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 145 | 20250314 | 183100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 146 | 20250314 | 183000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 147 | 20250314 | 182900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 148 | 20250314 | 182800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 149 | 20250314 | 182700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 150 | 20250314 | 182600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 151 | 20250314 | 182500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 152 | 20250314 | 182400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 3679 |
| 153 | 20250314 | 182300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 154 | 20250314 | 182200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 155 | 20250314 | 182100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 156 | 20250314 | 182000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 157 | 20250314 | 181900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 158 | 20250314 | 181800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 159 | 20250314 | 181700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 160 | 20250314 | 181600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 161 | 20250314 | 181500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 162 | 20250314 | 181400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 163 | 20250314 | 181300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 164 | 20250314 | 181200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 165 | 20250314 | 181100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 166 | 20250314 | 181000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 167 | 20250314 | 180900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 168 | 20250314 | 180800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 169 | 20250314 | 180700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 170 | 20250314 | 180600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 171 | 20250314 | 180500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 172 | 20250314 | 180400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 173 | 20250314 | 180300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 174 | 20250314 | 180200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 175 | 20250314 | 180100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 176 | 20250314 | 180000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 177 | 20250314 | 175900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 178 | 20250314 | 175800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 179 | 20250314 | 175700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 180 | 20250314 | 175600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 181 | 20250314 | 175500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 182 | 20250314 | 175400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 3679 |
| 183 | 20250314 | 175300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 184 | 20250314 | 175200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 185 | 20250314 | 175100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 186 | 20250314 | 175000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 187 | 20250314 | 174900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 188 | 20250314 | 174800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 189 | 20250314 | 174700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 190 | 20250314 | 174600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 191 | 20250314 | 174500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 192 | 20250314 | 174400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 193 | 20250314 | 174300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 194 | 20250314 | 174200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 195 | 20250314 | 174100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 196 | 20250314 | 174000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 197 | 20250314 | 173900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 198 | 20250314 | 173800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 199 | 20250314 | 173700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 200 | 20250314 | 173600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 201 | 20250314 | 173500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 202 | 20250314 | 173400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 203 | 20250314 | 173300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 204 | 20250314 | 173200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 205 | 20250314 | 173100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 206 | 20250314 | 173000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 207 | 20250314 | 172900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 208 | 20250314 | 172800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 209 | 20250314 | 172700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 210 | 20250314 | 172600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 211 | 20250314 | 172500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 212 | 20250314 | 172400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 3679 |
| 213 | 20250314 | 172300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 214 | 20250314 | 172200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 215 | 20250314 | 172100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 216 | 20250314 | 172000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 217 | 20250314 | 171900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 218 | 20250314 | 171800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 219 | 20250314 | 171700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 220 | 20250314 | 171600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 221 | 20250314 | 171500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 222 | 20250314 | 171400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 223 | 20250314 | 171300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 224 | 20250314 | 171200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 225 | 20250314 | 171100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 226 | 20250314 | 171000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 227 | 20250314 | 170900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 228 | 20250314 | 170800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 229 | 20250314 | 170700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 230 | 20250314 | 170600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 231 | 20250314 | 170500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 232 | 20250314 | 170400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 233 | 20250314 | 170300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 234 | 20250314 | 170200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 235 | 20250314 | 170100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 236 | 20250314 | 170000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 237 | 20250314 | 165900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 238 | 20250314 | 165800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 239 | 20250314 | 165700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 240 | 20250314 | 165600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 241 | 20250314 | 165500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 242 | 20250314 | 165400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 3679 |
| 243 | 20250314 | 165300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 244 | 20250314 | 165200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 245 | 20250314 | 165100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 246 | 20250314 | 165000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 247 | 20250314 | 164900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 248 | 20250314 | 164800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 249 | 20250314 | 164700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 250 | 20250314 | 164600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 251 | 20250314 | 164500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 252 | 20250314 | 164400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 253 | 20250314 | 164300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 254 | 20250314 | 164200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 255 | 20250314 | 164100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 256 | 20250314 | 164000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 257 | 20250314 | 163900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 258 | 20250314 | 163800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 259 | 20250314 | 163700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 260 | 20250314 | 163600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 261 | 20250314 | 163500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 262 | 20250314 | 163400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 263 | 20250314 | 163300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 264 | 20250314 | 163200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 265 | 20250314 | 163100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 266 | 20250314 | 163000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 267 | 20250314 | 162900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 268 | 20250314 | 162800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 269 | 20250314 | 162700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 270 | 20250314 | 162600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 271 | 20250314 | 162500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 272 | 20250314 | 162400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 3679 |
| 273 | 20250314 | 162300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 274 | 20250314 | 162200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 275 | 20250314 | 162100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 276 | 20250314 | 162000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 277 | 20250314 | 161900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 278 | 20250314 | 161800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 279 | 20250314 | 161700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 280 | 20250314 | 161600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 281 | 20250314 | 161500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 282 | 20250314 | 161400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 283 | 20250314 | 161300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 284 | 20250314 | 161200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 285 | 20250314 | 161100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 286 | 20250314 | 161000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 287 | 20250314 | 160900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 288 | 20250314 | 160800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 289 | 20250314 | 160700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 290 | 20250314 | 160600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 291 | 20250314 | 160500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 292 | 20250314 | 160400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 293 | 20250314 | 160300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 294 | 20250314 | 160200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 295 | 20250314 | 160100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 296 | 20250314 | 160000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 297 | 20250314 | 155900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 298 | 20250314 | 155800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 299 | 20250314 | 155700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 300 | 20250314 | 155600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 301 | 20250314 | 155500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 302 | 20250314 | 155400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 3679 |
| 303 | 20250314 | 155300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 304 | 20250314 | 155200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 305 | 20250314 | 155100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 306 | 20250314 | 155000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 307 | 20250314 | 154900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 308 | 20250314 | 154800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 309 | 20250314 | 154700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 310 | 20250314 | 154600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 311 | 20250314 | 154500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 312 | 20250314 | 154400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 313 | 20250314 | 154300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 314 | 20250314 | 154200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 315 | 20250314 | 154100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 316 | 20250314 | 154000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 317 | 20250314 | 153900 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 318 | 20250314 | 153800 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 319 | 20250314 | 153700 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 320 | 20250314 | 153600 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 321 | 20250314 | 153500 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 322 | 20250314 | 153400 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 323 | 20250314 | 153300 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 324 | 20250314 | 153200 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 325 | 20250314 | 153100 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 0 |
| 326 | 20250314 | 153000 | 10419768225 | 36600 | 36600 | 36600 | 36600 | 3679 |
| 327 | 20250314 | 152900 | 10285116825 | 36650 | 36650 | 36650 | 36650 | 0 |
| 328 | 20250314 | 152800 | 10285116825 | 36650 | 36650 | 36650 | 36650 | 0 |
| 329 | 20250314 | 152700 | 10285116825 | 36650 | 36650 | 36650 | 36650 | 0 |
| 330 | 20250314 | 152600 | 10285116825 | 36650 | 36650 | 36650 | 36650 | 0 |
| 331 | 20250314 | 152500 | 10285116825 | 36650 | 36650 | 36650 | 36650 | 0 |
| 332 | 20250314 | 152400 | 10285116825 | 36650 | 36650 | 36650 | 36650 | 0 |
| 333 | 20250314 | 152300 | 10285116825 | 36650 | 36650 | 36650 | 36650 | 0 |
| 334 | 20250314 | 152200 | 10285116825 | 36650 | 36650 | 36650 | 36650 | 0 |
| 335 | 20250314 | 152100 | 10285116825 | 36650 | 36650 | 36650 | 36650 | 0 |
| 336 | 20250314 | 152000 | 10285116825 | 36650 | 36650 | 36650 | 36650 | 0 |
| 337 | 20250314 | 151900 | 10285116825 | 36650 | 36700 | 36700 | 36650 | 219 |
| 338 | 20250314 | 151800 | 10277083825 | 36700 | 36700 | 36700 | 36650 | 161 |
| 339 | 20250314 | 151700 | 10271179925 | 36650 | 36650 | 36700 | 36650 | 468 |
| 340 | 20250314 | 151600 | 10254008075 | 36700 | 36700 | 36700 | 36650 | 25 |
| 341 | 20250314 | 151500 | 10253091525 | 36650 | 36650 | 36700 | 36650 | 283 |
| 342 | 20250314 | 151400 | 10242719175 | 36600 | 36600 | 36650 | 36600 | 453 |
| 343 | 20250314 | 151300 | 10226129625 | 36600 | 36600 | 36600 | 36550 | 4 |
| 344 | 20250314 | 151200 | 10225983275 | 36600 | 36650 | 36650 | 36575 | 489 |
| 345 | 20250314 | 151100 | 10208073725 | 36650 | 36550 | 36650 | 36550 | 660 |
| 346 | 20250314 | 151000 | 10183931825 | 36550 | 36550 | 36550 | 36450 | 1416 |
| 347 | 20250314 | 150900 | 10132244475 | 36550 | 36550 | 36550 | 36550 | 374 |
| 348 | 20250314 | 150800 | 10118574775 | 36550 | 36550 | 36600 | 36550 | 354 |
| 349 | 20250314 | 150700 | 10105627625 | 36600 | 36550 | 36600 | 36450 | 594 |
| 350 | 20250314 | 150600 | 10083926575 | 36500 | 36550 | 36550 | 36500 | 149 |
| 351 | 20250314 | 150500 | 10078486425 | 36550 | 36650 | 36650 | 36550 | 27 |
| 352 | 20250314 | 150400 | 10077499425 | 36600 | 36650 | 36650 | 36500 | 682 |
| 353 | 20250314 | 150300 | 10052564800 | 36650 | 36675 | 36675 | 36650 | 203 |
| 354 | 20250314 | 150200 | 10045124725 | 36650 | 36600 | 36700 | 36600 | 451 |
| 355 | 20250314 | 150100 | 10028599700 | 36600 | 36500 | 36600 | 36500 | 445 |
| 356 | 20250314 | 150000 | 10012336450 | 36525 | 36550 | 36550 | 36500 | 166 |
| 357 | 20250314 | 145900 | 10006273325 | 36500 | 36500 | 36600 | 36500 | 303 |
| 358 | 20250314 | 145800 | 9995195225 | 36600 | 36650 | 36700 | 36400 | 2280 |
| 359 | 20250314 | 145700 | 9911968425 | 36700 | 36750 | 36750 | 36700 | 513 |
| 360 | 20250314 | 145600 | 9893126075 | 36750 | 36750 | 36750 | 36700 | 126 |
| 361 | 20250314 | 145500 | 9888498725 | 36750 | 36750 | 36750 | 36750 | 196 |
| 362 | 20250314 | 145400 | 9881295725 | 36750 | 36650 | 36750 | 36650 | 231 |
| 363 | 20250314 | 145300 | 9872812925 | 36700 | 36550 | 36700 | 36550 | 1695 |
| 364 | 20250314 | 145200 | 9810783025 | 36550 | 36600 | 36600 | 36500 | 826 |
| 365 | 20250314 | 145100 | 9780584050 | 36600 | 36600 | 36600 | 36550 | 81 |
| 366 | 20250314 | 145000 | 9777621300 | 36600 | 36600 | 36650 | 36550 | 479 |
| 367 | 20250314 | 144900 | 9760089350 | 36650 | 36650 | 36650 | 36600 | 260 |
| 368 | 20250314 | 144800 | 9750560450 | 36650 | 36650 | 36650 | 36600 | 53 |
| 369 | 20250314 | 144700 | 9748618150 | 36650 | 36600 | 36650 | 36600 | 63 |
| 370 | 20250314 | 144600 | 9746311450 | 36600 | 36600 | 36650 | 36600 | 146 |
| 371 | 20250314 | 144500 | 9740967750 | 36600 | 36550 | 36600 | 36550 | 424 |
| 372 | 20250314 | 144400 | 9725451000 | 36550 | 36600 | 36650 | 36550 | 361 |
| 373 | 20250314 | 144300 | 9712231800 | 36650 | 36650 | 36650 | 36600 | 241 |
| 374 | 20250314 | 144200 | 9703401425 | 36675 | 36775 | 36775 | 36675 | 734 |
| 375 | 20250314 | 144100 | 9676436975 | 36800 | 36850 | 36850 | 36800 | 310 |
| 376 | 20250314 | 144000 | 9665026975 | 36800 | 36600 | 36800 | 36550 | 2848 |
| 377 | 20250314 | 143900 | 9560460425 | 36600 | 36600 | 36600 | 36550 | 236 |
| 378 | 20250314 | 143800 | 9551823325 | 36600 | 36650 | 36650 | 36550 | 191 |
| 379 | 20250314 | 143700 | 9544835450 | 36600 | 36600 | 36650 | 36600 | 257 |
| 380 | 20250314 | 143600 | 9535427100 | 36550 | 36600 | 36650 | 36550 | 463 |
| 381 | 20250314 | 143500 | 9518484200 | 36600 | 36625 | 36650 | 36600 | 291 |
| 382 | 20250314 | 143400 | 9507832375 | 36600 | 36650 | 36650 | 36550 | 538 |
| 383 | 20250314 | 143300 | 9488140225 | 36600 | 36650 | 36650 | 36600 | 55 |
| 384 | 20250314 | 143200 | 9486127125 | 36650 | 36600 | 36650 | 36600 | 140 |
| 385 | 20250314 | 143100 | 9481000125 | 36550 | 36650 | 36650 | 36550 | 37 |
| 386 | 20250314 | 143000 | 9479644525 | 36600 | 36600 | 36650 | 36550 | 355 |
| 387 | 20250314 | 142900 | 9466645825 | 36550 | 36500 | 36650 | 36500 | 475 |
| 388 | 20250314 | 142800 | 9449264425 | 36500 | 36700 | 36700 | 36500 | 1984 |
| 389 | 20250314 | 142700 | 9376765575 | 36650 | 36700 | 36700 | 36650 | 251 |
| 390 | 20250314 | 142600 | 9367555275 | 36650 | 36650 | 36700 | 36650 | 105 |
| 391 | 20250314 | 142500 | 9363705025 | 36650 | 36700 | 36700 | 36650 | 180 |
| 392 | 20250314 | 142400 | 9357104575 | 36700 | 36550 | 36700 | 36550 | 346 |
| 393 | 20250314 | 142300 | 9344425225 | 36650 | 36600 | 36650 | 36550 | 576 |
| 394 | 20250314 | 142200 | 9323345800 | 36650 | 36750 | 36750 | 36550 | 1393 |
| 395 | 20250314 | 142100 | 9272297050 | 36700 | 36800 | 36800 | 36700 | 165 |
| 396 | 20250314 | 142000 | 9266233200 | 36800 | 36700 | 36800 | 36650 | 252 |
| 397 | 20250314 | 141900 | 9256985550 | 36700 | 36700 | 36750 | 36700 | 395 |
| 398 | 20250314 | 141800 | 9242486050 | 36700 | 36800 | 36800 | 36700 | 963 |
| 399 | 20250314 | 141700 | 9207131600 | 36800 | 36775 | 36800 | 36750 | 578 |
| 400 | 20250314 | 141600 | 9185877600 | 36750 | 36850 | 36850 | 36750 | 443 |
| 401 | 20250314 | 141500 | 9169584900 | 36800 | 36775 | 36850 | 36750 | 799 |
| 402 | 20250314 | 141400 | 9140181850 | 36775 | 36800 | 36800 | 36700 | 773 |
| 403 | 20250314 | 141300 | 9111794075 | 36800 | 36800 | 36800 | 36750 | 537 |
| 404 | 20250314 | 141200 | 9092035175 | 36850 | 36850 | 36850 | 36800 | 256 |
| 405 | 20250314 | 141100 | 9082602225 | 36850 | 36900 | 36900 | 36850 | 358 |
| 406 | 20250314 | 141000 | 9069406275 | 36900 | 36900 | 36950 | 36850 | 1303 |
| 407 | 20250314 | 140900 | 9021359400 | 36850 | 36900 | 36900 | 36850 | 344 |
| 408 | 20250314 | 140800 | 9008666000 | 37000 | 36950 | 37000 | 36950 | 446 |
| 409 | 20250314 | 140700 | 8992168725 | 37000 | 36950 | 37000 | 36900 | 837 |
| 410 | 20250314 | 140600 | 8961268775 | 36900 | 36900 | 36950 | 36850 | 1627 |
| 411 | 20250314 | 140500 | 8901292725 | 37000 | 37000 | 37000 | 36950 | 372 |
| 412 | 20250314 | 140400 | 8887540375 | 37000 | 37000 | 37050 | 36950 | 858 |
| 413 | 20250314 | 140300 | 8855786275 | 37000 | 37050 | 37050 | 36900 | 770 |
| 414 | 20250314 | 140200 | 8827311775 | 37100 | 37100 | 37150 | 37000 | 805 |
| 415 | 20250314 | 140100 | 8797490175 | 37100 | 37100 | 37150 | 37100 | 170 |
| 416 | 20250314 | 140000 | 8791182125 | 37100 | 37075 | 37150 | 37075 | 989 |
| 417 | 20250314 | 135900 | 8754487175 | 37075 | 37100 | 37150 | 37050 | 529 |
| 418 | 20250314 | 135800 | 8734861775 | 37150 | 37150 | 37150 | 37100 | 698 |
| 419 | 20250314 | 135700 | 8708932750 | 37200 | 37200 | 37250 | 37150 | 948 |
| 420 | 20250314 | 135600 | 8673670800 | 37200 | 37150 | 37200 | 37150 | 227 |
| 421 | 20250314 | 135500 | 8665229750 | 37200 | 37250 | 37250 | 37200 | 1244 |
| 422 | 20250314 | 135400 | 8618942400 | 37250 | 37250 | 37250 | 37200 | 456 |
| 423 | 20250314 | 135300 | 8601966450 | 37225 | 37250 | 37250 | 37200 | 429 |
| 424 | 20250314 | 135200 | 8586002025 | 37300 | 37300 | 37325 | 37250 | 2028 |
| 425 | 20250314 | 135100 | 8510387050 | 37300 | 37300 | 37300 | 37250 | 853 |
| 426 | 20250314 | 135000 | 8478583525 | 37300 | 37250 | 37300 | 37250 | 2096 |
| 427 | 20250314 | 134900 | 8400435425 | 37250 | 37200 | 37250 | 37150 | 1556 |
| 428 | 20250314 | 134800 | 8342503775 | 37250 | 37200 | 37250 | 37150 | 1829 |
| 429 | 20250314 | 134700 | 8274461325 | 37200 | 37050 | 37200 | 37050 | 4262 |
| 430 | 20250314 | 134600 | 8116126475 | 37000 | 37050 | 37050 | 37000 | 811 |
| 431 | 20250314 | 134500 | 8086111375 | 37000 | 37050 | 37050 | 37000 | 323 |
| 432 | 20250314 | 134400 | 8074144475 | 37050 | 36950 | 37050 | 36900 | 1933 |
| 433 | 20250314 | 134300 | 8002622175 | 36900 | 36900 | 36950 | 36900 | 117 |
| 434 | 20250314 | 134200 | 7998302925 | 36900 | 36900 | 36950 | 36900 | 293 |
| 435 | 20250314 | 134100 | 7987489725 | 36900 | 36900 | 36900 | 36850 | 496 |
| 436 | 20250314 | 134000 | 7969190375 | 36950 | 36950 | 36950 | 36900 | 183 |
| 437 | 20250314 | 133900 | 7962433825 | 36900 | 36900 | 36900 | 36900 | 166 |
| 438 | 20250314 | 133800 | 7956308425 | 36900 | 36850 | 36900 | 36850 | 197 |
| 439 | 20250314 | 133700 | 7949039725 | 36900 | 36900 | 36900 | 36850 | 197 |
| 440 | 20250314 | 133600 | 7941775350 | 36900 | 36850 | 36950 | 36800 | 200 |
| 441 | 20250314 | 133500 | 7934391400 | 36800 | 37000 | 37000 | 36800 | 854 |
| 442 | 20250314 | 133400 | 7902899100 | 37000 | 36900 | 37000 | 36900 | 225 |
| 443 | 20250314 | 133300 | 7894583900 | 36900 | 36950 | 36950 | 36900 | 388 |
| 444 | 20250314 | 133200 | 7880251600 | 36950 | 37000 | 37000 | 36950 | 282 |
| 445 | 20250314 | 133100 | 7869817800 | 36950 | 37000 | 37000 | 36950 | 748 |
| 446 | 20250314 | 133000 | 7842144425 | 36950 | 37000 | 37000 | 36950 | 82 |
| 447 | 20250314 | 132900 | 7839111775 | 36950 | 36900 | 37000 | 36900 | 138 |
| 448 | 20250314 | 132800 | 7834014825 | 37000 | 36850 | 37000 | 36850 | 335 |
| 449 | 20250314 | 132700 | 7821622300 | 36850 | 36850 | 37000 | 36850 | 6402 |
| 450 | 20250314 | 132600 | 7584864650 | 36800 | 36900 | 36900 | 36800 | 299 |
| 451 | 20250314 | 132500 | 7573852400 | 36900 | 36850 | 36900 | 36850 | 174 |
| 452 | 20250314 | 132400 | 7567436450 | 36850 | 36850 | 36900 | 36800 | 474 |
| 453 | 20250314 | 132300 | 7549957600 | 36850 | 36800 | 36850 | 36800 | 99 |
| 454 | 20250314 | 132200 | 7546310450 | 36800 | 36800 | 36850 | 36750 | 1489 |
| 455 | 20250314 | 132100 | 7491480700 | 36750 | 36800 | 36850 | 36750 | 474 |
| 456 | 20250314 | 132000 | 7474041950 | 36850 | 36800 | 36850 | 36800 | 271 |
| 457 | 20250314 | 131900 | 7464060050 | 36800 | 36850 | 36850 | 36800 | 214 |
| 458 | 20250314 | 131800 | 7456174250 | 36850 | 36850 | 36850 | 36800 | 1006 |
| 459 | 20250314 | 131700 | 7419104350 | 36850 | 36950 | 36950 | 36850 | 1257 |
| 460 | 20250314 | 131600 | 7372715350 | 36900 | 36950 | 36950 | 36900 | 29 |
| 461 | 20250314 | 131500 | 7371643850 | 36950 | 36900 | 36950 | 36900 | 89 |
| 462 | 20250314 | 131400 | 7368356000 | 36950 | 36900 | 36950 | 36900 | 294 |
| 463 | 20250314 | 131300 | 7357494800 | 36900 | 36950 | 36950 | 36900 | 29 |
| 464 | 20250314 | 131200 | 7356423700 | 36950 | 36950 | 36950 | 36900 | 318 |
| 465 | 20250314 | 131100 | 7344676225 | 36950 | 36950 | 36950 | 36900 | 111 |
| 466 | 20250314 | 131000 | 7340575425 | 36950 | 36950 | 36950 | 36950 | 81 |
| 467 | 20250314 | 130900 | 7337582475 | 36950 | 36900 | 36950 | 36900 | 470 |
| 468 | 20250314 | 130800 | 7320236025 | 36900 | 37000 | 37000 | 36900 | 115 |
| 469 | 20250314 | 130700 | 7315988525 | 36900 | 36950 | 37000 | 36900 | 432 |
| 470 | 20250314 | 130600 | 7300024575 | 36900 | 36950 | 36950 | 36900 | 252 |
| 471 | 20250314 | 130500 | 7290713475 | 36950 | 36925 | 36950 | 36925 | 795 |
| 472 | 20250314 | 130400 | 7261338450 | 36900 | 36950 | 36950 | 36900 | 611 |
| 473 | 20250314 | 130300 | 7238771875 | 36950 | 36950 | 36950 | 36900 | 186 |
| 474 | 20250314 | 130200 | 7231900825 | 36950 | 36900 | 36950 | 36900 | 249 |
| 475 | 20250314 | 130100 | 7222708525 | 36900 | 36850 | 36900 | 36850 | 205 |
| 476 | 20250314 | 130000 | 7215144625 | 36850 | 36950 | 36950 | 36850 | 292 |
| 477 | 20250314 | 125900 | 7204369075 | 36950 | 36950 | 37000 | 36950 | 420 |
| 478 | 20250314 | 125800 | 7188845775 | 36950 | 37000 | 37000 | 36950 | 273 |
| 479 | 20250314 | 125700 | 7178751875 | 37000 | 36950 | 37000 | 36950 | 303 |
| 480 | 20250314 | 125600 | 7167550825 | 36950 | 36950 | 36950 | 36900 | 201 |
| 481 | 20250314 | 125500 | 7160125025 | 36950 | 36900 | 36950 | 36900 | 433 |
| 482 | 20250314 | 125400 | 7144144025 | 36900 | 36850 | 36900 | 36850 | 756 |
| 483 | 20250314 | 125300 | 7116259425 | 36850 | 37000 | 37000 | 36800 | 4144 |
| 484 | 20250314 | 125200 | 6963260475 | 37000 | 37000 | 37000 | 36950 | 223 |
| 485 | 20250314 | 125100 | 6955009525 | 37000 | 36950 | 37000 | 36950 | 362 |
| 486 | 20250314 | 125000 | 6941624075 | 36950 | 36950 | 36950 | 36950 | 384 |
| 487 | 20250314 | 124900 | 6927435275 | 36950 | 36950 | 36950 | 36900 | 352 |
| 488 | 20250314 | 124800 | 6914429925 | 36900 | 36850 | 36900 | 36850 | 590 |
| 489 | 20250314 | 124700 | 6892661725 | 36850 | 36900 | 36900 | 36850 | 267 |
| 490 | 20250314 | 124600 | 6882813575 | 36850 | 36900 | 36900 | 36850 | 195 |
| 491 | 20250314 | 124500 | 6875623475 | 36850 | 36850 | 36900 | 36850 | 191 |
| 492 | 20250314 | 124400 | 6868580925 | 36850 | 36900 | 36900 | 36800 | 512 |
| 493 | 20250314 | 124300 | 6849717275 | 36900 | 36900 | 36900 | 36850 | 338 |
| 494 | 20250314 | 124200 | 6837248525 | 36900 | 36850 | 36900 | 36850 | 200 |
| 495 | 20250314 | 124100 | 6829868975 | 36850 | 36900 | 36900 | 36850 | 636 |
| 496 | 20250314 | 124000 | 6806429075 | 36850 | 36950 | 36950 | 36850 | 767 |
| 497 | 20250314 | 123900 | 6778121875 | 36950 | 37000 | 37000 | 36950 | 2469 |
| 498 | 20250314 | 123800 | 6686782825 | 37000 | 36875 | 37000 | 36850 | 2374 |
| 499 | 20250314 | 123700 | 6599168275 | 36900 | 36850 | 36950 | 36850 | 1294 |
| 500 | 20250314 | 123600 | 6551408075 | 36850 | 36850 | 36850 | 36850 | 650 |
| 501 | 20250314 | 123500 | 6527455575 | 36850 | 36850 | 36900 | 36850 | 541 |
| 502 | 20250314 | 123400 | 6507518625 | 36900 | 36900 | 36900 | 36850 | 761 |
| 503 | 20250314 | 123300 | 6479440225 | 36900 | 36900 | 36900 | 36900 | 143 |
| 504 | 20250314 | 123200 | 6474163525 | 36900 | 36950 | 36950 | 36900 | 1355 |
| 505 | 20250314 | 123100 | 6424119875 | 36900 | 36900 | 36950 | 36900 | 1044 |
| 506 | 20250314 | 123000 | 6385596225 | 36900 | 36900 | 36900 | 36900 | 133 |
| 507 | 20250314 | 122900 | 6380688525 | 36900 | 36850 | 36950 | 36850 | 1008 |
| 508 | 20250314 | 122800 | 6343508425 | 36900 | 36900 | 36950 | 36850 | 596 |
| 509 | 20250314 | 122700 | 6321513800 | 36900 | 36850 | 36950 | 36800 | 3189 |
| 510 | 20250314 | 122600 | 6203807500 | 36850 | 36800 | 36900 | 36800 | 943 |
| 511 | 20250314 | 122500 | 6169047525 | 36850 | 36800 | 36850 | 36800 | 1289 |
| 512 | 20250314 | 122400 | 6121558825 | 36800 | 36800 | 36850 | 36750 | 2180 |
| 513 | 20250314 | 122300 | 6041296075 | 36850 | 36850 | 36850 | 36750 | 666 |
| 514 | 20250314 | 122200 | 6016784325 | 36850 | 36700 | 36850 | 36650 | 5772 |
| 515 | 20250314 | 122100 | 5804688775 | 36700 | 36650 | 36700 | 36650 | 255 |
| 516 | 20250314 | 122000 | 5795332325 | 36650 | 36650 | 36700 | 36600 | 910 |
| 517 | 20250314 | 121900 | 5761980075 | 36600 | 36600 | 36650 | 36600 | 779 |
| 518 | 20250314 | 121800 | 5733449175 | 36600 | 36650 | 36650 | 36600 | 766 |
| 519 | 20250314 | 121700 | 5705408075 | 36600 | 36600 | 36650 | 36600 | 623 |
| 520 | 20250314 | 121600 | 5682597225 | 36600 | 36600 | 36600 | 36600 | 195 |
| 521 | 20250314 | 121500 | 5675460225 | 36600 | 36600 | 36600 | 36600 | 140 |
| 522 | 20250314 | 121400 | 5670336225 | 36600 | 36600 | 36600 | 36600 | 313 |
| 523 | 20250314 | 121300 | 5658880425 | 36575 | 36575 | 36575 | 36575 | 1 |
| 524 | 20250314 | 121200 | 5658843850 | 36575 | 36550 | 36600 | 36550 | 886 |
| 525 | 20250314 | 121100 | 5626444675 | 36550 | 36600 | 36600 | 36550 | 236 |
| 526 | 20250314 | 121000 | 5617814625 | 36600 | 36550 | 36600 | 36550 | 574 |
| 527 | 20250314 | 120900 | 5596808125 | 36550 | 36500 | 36550 | 36500 | 451 |
| 528 | 20250314 | 120800 | 5580331925 | 36500 | 36550 | 36550 | 36500 | 311 |
| 529 | 20250314 | 120700 | 5568979075 | 36550 | 36500 | 36550 | 36500 | 264 |
| 530 | 20250314 | 120600 | 5559342075 | 36450 | 36500 | 36500 | 36450 | 214 |
| 531 | 20250314 | 120500 | 5551534350 | 36500 | 36550 | 36550 | 36500 | 139 |
| 532 | 20250314 | 120400 | 5546460100 | 36550 | 36550 | 36600 | 36500 | 1035 |
| 533 | 20250314 | 120300 | 5508618950 | 36550 | 36550 | 36550 | 36500 | 641 |
| 534 | 20250314 | 120200 | 5485194100 | 36550 | 36500 | 36550 | 36500 | 147 |
| 535 | 20250314 | 120100 | 5479827100 | 36500 | 36500 | 36500 | 36450 | 1220 |
| 536 | 20250314 | 120000 | 5435307300 | 36550 | 36550 | 36550 | 36500 | 198 |
| 537 | 20250314 | 115900 | 5428071750 | 36550 | 36550 | 36550 | 36500 | 476 |
| 538 | 20250314 | 115800 | 5410682650 | 36550 | 36550 | 36550 | 36500 | 395 |
| 539 | 20250314 | 115700 | 5396245900 | 36550 | 36550 | 36550 | 36550 | 234 |
| 540 | 20250314 | 115600 | 5387693200 | 36500 | 36500 | 36550 | 36500 | 139 |
| 541 | 20250314 | 115500 | 5382614175 | 36500 | 36525 | 36550 | 36500 | 84 |
| 542 | 20250314 | 115400 | 5379547225 | 36525 | 36500 | 36550 | 36500 | 319 |
| 543 | 20250314 | 115300 | 5367892925 | 36550 | 36550 | 36550 | 36500 | 254 |
| 544 | 20250314 | 115200 | 5358610925 | 36500 | 36500 | 36550 | 36500 | 252 |
| 545 | 20250314 | 115100 | 5349403525 | 36550 | 36550 | 36550 | 36500 | 87 |
| 546 | 20250314 | 115000 | 5346224025 | 36550 | 36550 | 36550 | 36550 | 317 |
| 547 | 20250314 | 114900 | 5334637675 | 36550 | 36550 | 36550 | 36550 | 206 |
| 548 | 20250314 | 114800 | 5327108375 | 36550 | 36550 | 36550 | 36500 | 205 |
| 549 | 20250314 | 114700 | 5319615775 | 36500 | 36550 | 36550 | 36500 | 254 |
| 550 | 20250314 | 114600 | 5310333725 | 36550 | 36500 | 36550 | 36500 | 242 |
| 551 | 20250314 | 114500 | 5301497675 | 36550 | 36550 | 36550 | 36500 | 199 |
| 552 | 20250314 | 114400 | 5294228475 | 36550 | 36550 | 36550 | 36500 | 335 |
| 553 | 20250314 | 114300 | 5281989275 | 36550 | 36550 | 36550 | 36500 | 282 |
| 554 | 20250314 | 114200 | 5271682425 | 36550 | 36500 | 36550 | 36500 | 337 |
| 555 | 20250314 | 114100 | 5259370025 | 36600 | 36550 | 36600 | 36550 | 135 |
| 556 | 20250314 | 114000 | 5254432575 | 36550 | 36550 | 36550 | 36500 | 1186 |
| 557 | 20250314 | 113900 | 5211131375 | 36550 | 36500 | 36550 | 36500 | 196 |
| 558 | 20250314 | 113800 | 5203968375 | 36500 | 36450 | 36500 | 36450 | 1368 |
| 559 | 20250314 | 113700 | 5154045225 | 36450 | 36500 | 36500 | 36400 | 433 |
| 560 | 20250314 | 113600 | 5138254475 | 36500 | 36450 | 36500 | 36400 | 625 |
| 561 | 20250314 | 113500 | 5115484475 | 36450 | 36550 | 36550 | 36450 | 409 |
| 562 | 20250314 | 113400 | 5100562275 | 36500 | 36500 | 36500 | 36500 | 414 |
| 563 | 20250314 | 113300 | 5085451275 | 36550 | 36550 | 36600 | 36550 | 908 |
| 564 | 20250314 | 113200 | 5052224375 | 36600 | 36550 | 36600 | 36500 | 319 |
| 565 | 20250314 | 113100 | 5040562525 | 36550 | 36500 | 36550 | 36450 | 816 |
| 566 | 20250314 | 113000 | 5010778975 | 36500 | 36525 | 36550 | 36500 | 902 |
| 567 | 20250314 | 112900 | 4977832125 | 36525 | 36500 | 36525 | 36450 | 380 |
| 568 | 20250314 | 112800 | 4963963000 | 36500 | 36550 | 36600 | 36400 | 2063 |
| 569 | 20250314 | 112700 | 4888687150 | 36500 | 36700 | 36700 | 36500 | 474 |
| 570 | 20250314 | 112600 | 4871317750 | 36650 | 36600 | 36700 | 36600 | 627 |
| 571 | 20250314 | 112500 | 4848342750 | 36600 | 36650 | 36650 | 36600 | 1145 |
| 572 | 20250314 | 112400 | 4806430500 | 36650 | 36650 | 36700 | 36500 | 1604 |
| 573 | 20250314 | 112300 | 4747783650 | 36750 | 36700 | 36750 | 36700 | 328 |
| 574 | 20250314 | 112200 | 4735743050 | 36700 | 36650 | 36750 | 36600 | 770 |
| 575 | 20250314 | 112100 | 4707493100 | 36650 | 36725 | 36725 | 36600 | 1153 |
| 576 | 20250314 | 112000 | 4665198900 | 36750 | 36650 | 36750 | 36650 | 1130 |
| 577 | 20250314 | 111900 | 4623722300 | 36700 | 36650 | 36700 | 36650 | 495 |
| 578 | 20250314 | 111800 | 4605564425 | 36650 | 36650 | 36700 | 36550 | 627 |
| 579 | 20250314 | 111700 | 4582585975 | 36650 | 36550 | 36650 | 36550 | 701 |
| 580 | 20250314 | 111600 | 4556926875 | 36550 | 36650 | 36650 | 36550 | 1333 |
| 581 | 20250314 | 111500 | 4508152225 | 36650 | 36600 | 36650 | 36600 | 960 |
| 582 | 20250314 | 111400 | 4472969325 | 36650 | 36600 | 36650 | 36500 | 662 |
| 583 | 20250314 | 111300 | 4448742425 | 36500 | 36500 | 36600 | 36400 | 494 |
| 584 | 20250314 | 111200 | 4430681075 | 36400 | 36450 | 36500 | 36400 | 1771 |
| 585 | 20250314 | 111100 | 4366112775 | 36450 | 36400 | 36450 | 36400 | 471 |
| 586 | 20250314 | 111000 | 4348964675 | 36450 | 36500 | 36500 | 36400 | 1166 |
| 587 | 20250314 | 110900 | 4306455075 | 36450 | 36550 | 36600 | 36450 | 3863 |
| 588 | 20250314 | 110800 | 4165542775 | 36500 | 36500 | 36600 | 36500 | 1096 |
| 589 | 20250314 | 110700 | 4125469375 | 36500 | 36500 | 36550 | 36500 | 923 |
| 590 | 20250314 | 110600 | 4091767675 | 36500 | 36500 | 36550 | 36450 | 1833 |
| 591 | 20250314 | 110500 | 4024841925 | 36500 | 36450 | 36500 | 36450 | 574 |
| 592 | 20250314 | 110400 | 4003905000 | 36450 | 36475 | 36500 | 36400 | 2231 |
| 593 | 20250314 | 110300 | 3922573850 | 36450 | 36450 | 36500 | 36400 | 661 |
| 594 | 20250314 | 110200 | 3898474050 | 36450 | 36500 | 36600 | 36350 | 2191 |
| 595 | 20250314 | 110100 | 3818440300 | 36500 | 36350 | 36550 | 36300 | 5721 |
| 596 | 20250314 | 110000 | 3609951850 | 36300 | 36350 | 36350 | 36250 | 368 |
| 597 | 20250314 | 105900 | 3596578200 | 36250 | 36300 | 36300 | 36250 | 1486 |
| 598 | 20250314 | 105800 | 3542654650 | 36300 | 36250 | 36300 | 36200 | 921 |
| 599 | 20250314 | 105700 | 3509271350 | 36250 | 36200 | 36250 | 36150 | 1628 |
| 600 | 20250314 | 105600 | 3450338900 | 36150 | 36150 | 36150 | 36100 | 1284 |
| 601 | 20250314 | 105500 | 3403923550 | 36100 | 36050 | 36100 | 36050 | 229 |
| 602 | 20250314 | 105400 | 3395657150 | 36100 | 36075 | 36150 | 36050 | 437 |
| 603 | 20250314 | 105300 | 3379878750 | 36100 | 36100 | 36150 | 36100 | 990 |
| 604 | 20250314 | 105200 | 3344129800 | 36100 | 36100 | 36100 | 36050 | 93 |
| 605 | 20250314 | 105100 | 3340773550 | 36075 | 36100 | 36100 | 36050 | 603 |
| 606 | 20250314 | 105000 | 3319010000 | 36100 | 36100 | 36100 | 36050 | 211 |
| 607 | 20250314 | 104900 | 3311393400 | 36100 | 36100 | 36150 | 36100 | 736 |
| 608 | 20250314 | 104800 | 3284794450 | 36100 | 36150 | 36150 | 36100 | 1142 |
| 609 | 20250314 | 104700 | 3243534000 | 36100 | 35850 | 36100 | 35850 | 7555 |
| 610 | 20250314 | 104600 | 2971656050 | 35850 | 35900 | 35900 | 35850 | 104 |
| 611 | 20250314 | 104500 | 2967923950 | 35900 | 35900 | 35900 | 35900 | 114 |
| 612 | 20250314 | 104400 | 2963831350 | 35900 | 35850 | 35900 | 35800 | 364 |
| 613 | 20250314 | 104300 | 2950766700 | 35850 | 35900 | 35900 | 35850 | 265 |
| 614 | 20250314 | 104200 | 2941263200 | 35850 | 35850 | 35900 | 35850 | 308 |
| 615 | 20250314 | 104100 | 2930218675 | 35850 | 35800 | 35850 | 35750 | 2454 |
| 616 | 20250314 | 104000 | 2842316725 | 35800 | 35775 | 35800 | 35750 | 242 |
| 617 | 20250314 | 103900 | 2833661825 | 35750 | 35750 | 35750 | 35750 | 412 |
| 618 | 20250314 | 103800 | 2818932825 | 35750 | 35700 | 35750 | 35700 | 104 |
| 619 | 20250314 | 103700 | 2815216425 | 35700 | 35700 | 35750 | 35650 | 425 |
| 620 | 20250314 | 103600 | 2800051475 | 35700 | 35750 | 35750 | 35700 | 161 |
| 621 | 20250314 | 103500 | 2794302375 | 35750 | 35750 | 35800 | 35700 | 190 |
| 622 | 20250314 | 103400 | 2787507425 | 35650 | 35700 | 35750 | 35650 | 174 |
| 623 | 20250314 | 103300 | 2781296075 | 35700 | 35750 | 35750 | 35700 | 112 |
| 624 | 20250314 | 103200 | 2777296575 | 35750 | 35800 | 35800 | 35750 | 229 |
| 625 | 20250314 | 103100 | 2769104375 | 35800 | 35750 | 35800 | 35750 | 167 |
| 626 | 20250314 | 103000 | 2763130325 | 35800 | 35800 | 35800 | 35700 | 1064 |
| 627 | 20250314 | 102900 | 2725121025 | 35750 | 35800 | 35800 | 35750 | 193 |
| 628 | 20250314 | 102800 | 2718218225 | 35800 | 35800 | 35800 | 35800 | 100 |
| 629 | 20250314 | 102700 | 2714638225 | 35800 | 35800 | 35800 | 35775 | 135 |
| 630 | 20250314 | 102600 | 2709805250 | 35800 | 35750 | 35800 | 35750 | 799 |
| 631 | 20250314 | 102500 | 2681237450 | 35750 | 35800 | 35800 | 35750 | 460 |
| 632 | 20250314 | 102400 | 2664789150 | 35800 | 35750 | 35800 | 35750 | 274 |
| 633 | 20250314 | 102300 | 2654989600 | 35750 | 35700 | 35800 | 35700 | 247 |
| 634 | 20250314 | 102200 | 2646169050 | 35700 | 35800 | 35800 | 35700 | 126 |
| 635 | 20250314 | 102100 | 2641661050 | 35800 | 35750 | 35800 | 35700 | 84 |
| 636 | 20250314 | 102000 | 2638655950 | 35800 | 35700 | 35800 | 35700 | 500 |
| 637 | 20250314 | 101900 | 2620779650 | 35700 | 35700 | 35750 | 35600 | 739 |
| 638 | 20250314 | 101800 | 2594426200 | 35700 | 35700 | 35700 | 35650 | 453 |
| 639 | 20250314 | 101700 | 2578255750 | 35700 | 35700 | 35750 | 35700 | 256 |
| 640 | 20250314 | 101600 | 2569112050 | 35750 | 35750 | 35800 | 35700 | 1057 |
| 641 | 20250314 | 101500 | 2531303250 | 35750 | 35750 | 35800 | 35750 | 528 |
| 642 | 20250314 | 101400 | 2512423750 | 35800 | 35850 | 35850 | 35800 | 306 |
| 643 | 20250314 | 101300 | 2501466050 | 35850 | 35900 | 35900 | 35800 | 493 |
| 644 | 20250314 | 101200 | 2483779500 | 35900 | 35900 | 35950 | 35900 | 101 |
| 645 | 20250314 | 101100 | 2480153550 | 35900 | 35900 | 35900 | 35900 | 174 |
| 646 | 20250314 | 101000 | 2473906950 | 35900 | 35925 | 35950 | 35900 | 342 |
| 647 | 20250314 | 100900 | 2461621250 | 35950 | 35900 | 35950 | 35900 | 195 |
| 648 | 20250314 | 100800 | 2454617900 | 35850 | 35850 | 35900 | 35850 | 1044 |
| 649 | 20250314 | 100700 | 2417172850 | 35825 | 35800 | 35850 | 35750 | 473 |
| 650 | 20250314 | 100600 | 2400254650 | 35800 | 35800 | 35900 | 35800 | 584 |
| 651 | 20250314 | 100500 | 2379332025 | 35900 | 35850 | 35900 | 35750 | 839 |
| 652 | 20250314 | 100400 | 2349266975 | 35900 | 35900 | 35900 | 35850 | 759 |
| 653 | 20250314 | 100300 | 2322044825 | 35900 | 36000 | 36000 | 35800 | 436 |
| 654 | 20250314 | 100200 | 2306388075 | 35950 | 35850 | 35950 | 35750 | 3933 |
| 655 | 20250314 | 100100 | 2165179325 | 35850 | 35900 | 35900 | 35850 | 907 |
| 656 | 20250314 | 100000 | 2132653175 | 35900 | 35800 | 35950 | 35775 | 4195 |
| 657 | 20250314 | 095900 | 1982245575 | 35800 | 35800 | 35850 | 35800 | 764 |
| 658 | 20250314 | 095800 | 1954891225 | 35850 | 35850 | 35900 | 35850 | 719 |
| 659 | 20250314 | 095700 | 1929092875 | 35850 | 35850 | 35900 | 35800 | 834 |
| 660 | 20250314 | 095600 | 1899188700 | 35800 | 35900 | 35900 | 35800 | 812 |
| 661 | 20250314 | 095500 | 1870112000 | 35900 | 35900 | 35900 | 35800 | 1093 |
| 662 | 20250314 | 095400 | 1830916950 | 35850 | 35850 | 35950 | 35850 | 1918 |
| 663 | 20250314 | 095300 | 1762067050 | 35850 | 35750 | 35850 | 35700 | 4115 |
| 664 | 20250314 | 095200 | 1614730550 | 35700 | 35700 | 35750 | 35700 | 438 |
| 665 | 20250314 | 095100 | 1599091700 | 35650 | 35650 | 35700 | 35650 | 827 |
| 666 | 20250314 | 095000 | 1569593500 | 35650 | 35550 | 35650 | 35500 | 2519 |
| 667 | 20250314 | 094900 | 1479933450 | 35500 | 35500 | 35500 | 35500 | 373 |
| 668 | 20250314 | 094800 | 1466691950 | 35500 | 35600 | 35600 | 35500 | 343 |
| 669 | 20250314 | 094700 | 1454500600 | 35550 | 35600 | 35600 | 35550 | 635 |
| 670 | 20250314 | 094600 | 1431914200 | 35600 | 35600 | 35600 | 35600 | 88 |
| 671 | 20250314 | 094500 | 1428781400 | 35600 | 35650 | 35650 | 35550 | 1305 |
| 672 | 20250314 | 094400 | 1382337250 | 35600 | 35600 | 35650 | 35600 | 135 |
| 673 | 20250314 | 094300 | 1377529925 | 35600 | 35600 | 35600 | 35600 | 523 |
| 674 | 20250314 | 094200 | 1358911125 | 35550 | 35550 | 35550 | 35500 | 466 |
| 675 | 20250314 | 094100 | 1342348825 | 35500 | 35550 | 35550 | 35500 | 33 |
| 676 | 20250314 | 094000 | 1341176325 | 35500 | 35350 | 35550 | 35350 | 495 |
| 677 | 20250314 | 093900 | 1323618525 | 35550 | 35450 | 35550 | 35300 | 1490 |
| 678 | 20250314 | 093800 | 1270818675 | 35450 | 35550 | 35600 | 35450 | 723 |
| 679 | 20250314 | 093700 | 1245116325 | 35550 | 35750 | 35750 | 35500 | 1943 |
| 680 | 20250314 | 093600 | 1175898925 | 35700 | 35750 | 35750 | 35650 | 1680 |
| 681 | 20250314 | 093500 | 1115919325 | 35750 | 35650 | 35750 | 35650 | 1216 |
| 682 | 20250314 | 093400 | 1072486425 | 35650 | 35750 | 35800 | 35650 | 2241 |
| 683 | 20250314 | 093300 | 992403025 | 35700 | 35700 | 35750 | 35650 | 1634 |
| 684 | 20250314 | 093200 | 934070200 | 35700 | 35500 | 35700 | 35500 | 1631 |
| 685 | 20250314 | 093100 | 876055350 | 35450 | 35400 | 35450 | 35400 | 1272 |
| 686 | 20250314 | 093000 | 830974550 | 35400 | 35400 | 35400 | 35350 | 851 |
| 687 | 20250314 | 092900 | 800852700 | 35350 | 35350 | 35350 | 35300 | 797 |
| 688 | 20250314 | 092800 | 772689450 | 35350 | 35350 | 35350 | 35350 | 16 |
| 689 | 20250314 | 092700 | 772123850 | 35300 | 35150 | 35300 | 35150 | 732 |
| 690 | 20250314 | 092600 | 746343050 | 35150 | 35300 | 35300 | 35150 | 1020 |
| 691 | 20250314 | 092500 | 710425950 | 35300 | 35300 | 35300 | 35300 | 223 |
| 692 | 20250314 | 092400 | 702554050 | 35300 | 35350 | 35400 | 35300 | 249 |
| 693 | 20250314 | 092300 | 693754050 | 35350 | 35400 | 35400 | 35350 | 1161 |
| 694 | 20250314 | 092200 | 652670300 | 35400 | 35350 | 35400 | 35350 | 128 |
| 695 | 20250314 | 092100 | 648143975 | 35350 | 35350 | 35400 | 35300 | 1124 |
| 696 | 20250314 | 092000 | 608412925 | 35350 | 35400 | 35400 | 35300 | 213 |
| 697 | 20250314 | 091900 | 600881175 | 35450 | 35250 | 35450 | 35250 | 1354 |
| 698 | 20250314 | 091800 | 553038875 | 35300 | 35250 | 35350 | 35250 | 983 |
| 699 | 20250314 | 091700 | 518340325 | 35250 | 35200 | 35250 | 35125 | 628 |
| 700 | 20250314 | 091600 | 496217800 | 35200 | 34950 | 35200 | 34900 | 1520 |
| 701 | 20250314 | 091500 | 442816650 | 34900 | 34900 | 34900 | 34900 | 429 |
| 702 | 20250314 | 091400 | 427844550 | 35000 | 34900 | 35000 | 34900 | 289 |
| 703 | 20250314 | 091300 | 417751250 | 35000 | 35050 | 35050 | 34900 | 653 |
| 704 | 20250314 | 091200 | 394918000 | 35050 | 34900 | 35050 | 34900 | 150 |
| 705 | 20250314 | 091100 | 389661500 | 34900 | 35100 | 35150 | 34900 | 1203 |
| 706 | 20250314 | 091000 | 347485150 | 35000 | 35100 | 35125 | 35000 | 410 |
| 707 | 20250314 | 090900 | 333105050 | 35100 | 35150 | 35150 | 35100 | 112 |
| 708 | 20250314 | 090800 | 329173800 | 35100 | 35000 | 35125 | 35000 | 816 |
| 709 | 20250314 | 090700 | 300543575 | 34850 | 34900 | 35050 | 34850 | 871 |
| 710 | 20250314 | 090600 | 270112225 | 34950 | 34850 | 35000 | 34800 | 536 |
| 711 | 20250314 | 090500 | 251412975 | 34950 | 34950 | 35050 | 34850 | 794 |
| 712 | 20250314 | 090400 | 223661925 | 35050 | 34900 | 35100 | 34900 | 1990 |
| 713 | 20250314 | 090300 | 154031775 | 34850 | 34800 | 34850 | 34750 | 227 |
| 714 | 20250314 | 090200 | 146137425 | 34750 | 34750 | 34800 | 34700 | 959 |
| 715 | 20250314 | 090100 | 112825150 | 34750 | 34750 | 34800 | 34650 | 678 |
| 716 | 20250314 | 090000 | 89281300 | 34650 | 34550 | 34950 | 34550 | 2417 |