40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 213400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 8714 |
| 3 | 20250314 | 213300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 4 | 20250314 | 213200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 5 | 20250314 | 213100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 6 | 20250314 | 213000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 7 | 20250314 | 212900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 8 | 20250314 | 212800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 9 | 20250314 | 212700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 10 | 20250314 | 212600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 11 | 20250314 | 212500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 12 | 20250314 | 212400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 13 | 20250314 | 212300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 14 | 20250314 | 212200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 15 | 20250314 | 212100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 16 | 20250314 | 212000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 17 | 20250314 | 211900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 18 | 20250314 | 211800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 19 | 20250314 | 211700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 20 | 20250314 | 211600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 21 | 20250314 | 211500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 22 | 20250314 | 211400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 23 | 20250314 | 211300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 24 | 20250314 | 211200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 25 | 20250314 | 211100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 26 | 20250314 | 211000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 27 | 20250314 | 210900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 28 | 20250314 | 210800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 29 | 20250314 | 210700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 30 | 20250314 | 210600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 31 | 20250314 | 210500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 32 | 20250314 | 210400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 8714 |
| 33 | 20250314 | 210300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 34 | 20250314 | 210200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 35 | 20250314 | 210100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 36 | 20250314 | 210000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 37 | 20250314 | 205900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 38 | 20250314 | 205800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 39 | 20250314 | 205700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 40 | 20250314 | 205600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 41 | 20250314 | 205500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 42 | 20250314 | 205400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 43 | 20250314 | 205300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 44 | 20250314 | 205200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 45 | 20250314 | 205100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 46 | 20250314 | 205000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 47 | 20250314 | 204900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 48 | 20250314 | 204800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 49 | 20250314 | 204700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 50 | 20250314 | 204600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 51 | 20250314 | 204500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 52 | 20250314 | 204400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 53 | 20250314 | 204300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 54 | 20250314 | 204200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 55 | 20250314 | 204100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 56 | 20250314 | 204000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 57 | 20250314 | 203900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 58 | 20250314 | 203800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 59 | 20250314 | 203700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 60 | 20250314 | 203600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 61 | 20250314 | 203500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 62 | 20250314 | 203400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 8714 |
| 63 | 20250314 | 203300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 64 | 20250314 | 203200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 65 | 20250314 | 203100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 66 | 20250314 | 203000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 67 | 20250314 | 202900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 68 | 20250314 | 202800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 69 | 20250314 | 202700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 70 | 20250314 | 202600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 71 | 20250314 | 202500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 72 | 20250314 | 202400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 73 | 20250314 | 202300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 74 | 20250314 | 202200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 75 | 20250314 | 202100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 76 | 20250314 | 202000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 77 | 20250314 | 201900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 78 | 20250314 | 201800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 79 | 20250314 | 201700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 80 | 20250314 | 201600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 81 | 20250314 | 201500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 82 | 20250314 | 201400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 83 | 20250314 | 201300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 84 | 20250314 | 201200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 85 | 20250314 | 201100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 86 | 20250314 | 201000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 87 | 20250314 | 200900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 88 | 20250314 | 200800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 89 | 20250314 | 200700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 90 | 20250314 | 200600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 91 | 20250314 | 200500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 92 | 20250314 | 200400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 8714 |
| 93 | 20250314 | 200300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 94 | 20250314 | 200200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 95 | 20250314 | 200100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 96 | 20250314 | 200000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 97 | 20250314 | 195900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 98 | 20250314 | 195800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 99 | 20250314 | 195700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 100 | 20250314 | 195600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 101 | 20250314 | 195500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 102 | 20250314 | 195400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 103 | 20250314 | 195300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 104 | 20250314 | 195200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 105 | 20250314 | 195100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 106 | 20250314 | 195000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 107 | 20250314 | 194900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 108 | 20250314 | 194800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 109 | 20250314 | 194700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 110 | 20250314 | 194600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 111 | 20250314 | 194500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 112 | 20250314 | 194400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 113 | 20250314 | 194300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 114 | 20250314 | 194200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 115 | 20250314 | 194100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 116 | 20250314 | 194000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 117 | 20250314 | 193900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 118 | 20250314 | 193800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 119 | 20250314 | 193700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 120 | 20250314 | 193600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 121 | 20250314 | 193500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 122 | 20250314 | 193400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 8714 |
| 123 | 20250314 | 193300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 124 | 20250314 | 193200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 125 | 20250314 | 193100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 126 | 20250314 | 193000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 127 | 20250314 | 192900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 128 | 20250314 | 192800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 129 | 20250314 | 192700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 130 | 20250314 | 192600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 131 | 20250314 | 192500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 132 | 20250314 | 192400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 133 | 20250314 | 192300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 134 | 20250314 | 192200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 135 | 20250314 | 192100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 136 | 20250314 | 192000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 137 | 20250314 | 191900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 138 | 20250314 | 191800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 139 | 20250314 | 191700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 140 | 20250314 | 191600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 141 | 20250314 | 191500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 142 | 20250314 | 191400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 143 | 20250314 | 191300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 144 | 20250314 | 191200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 145 | 20250314 | 191100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 146 | 20250314 | 191000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 147 | 20250314 | 190900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 148 | 20250314 | 190800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 149 | 20250314 | 190700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 150 | 20250314 | 190600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 151 | 20250314 | 190500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 152 | 20250314 | 190400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 8714 |
| 153 | 20250314 | 190300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 154 | 20250314 | 190200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 155 | 20250314 | 190100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 156 | 20250314 | 190000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 157 | 20250314 | 185900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 158 | 20250314 | 185800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 159 | 20250314 | 185700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 160 | 20250314 | 185600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 161 | 20250314 | 185500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 162 | 20250314 | 185400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 163 | 20250314 | 185300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 164 | 20250314 | 185200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 165 | 20250314 | 185100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 166 | 20250314 | 185000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 167 | 20250314 | 184900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 168 | 20250314 | 184800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 169 | 20250314 | 184700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 170 | 20250314 | 184600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 171 | 20250314 | 184500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 172 | 20250314 | 184400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 173 | 20250314 | 184300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 174 | 20250314 | 184200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 175 | 20250314 | 184100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 176 | 20250314 | 184000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 177 | 20250314 | 183900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 178 | 20250314 | 183800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 179 | 20250314 | 183700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 180 | 20250314 | 183600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 181 | 20250314 | 183500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 182 | 20250314 | 183400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 8714 |
| 183 | 20250314 | 183300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 184 | 20250314 | 183200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 185 | 20250314 | 183100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 186 | 20250314 | 183000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 187 | 20250314 | 182900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 188 | 20250314 | 182800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 189 | 20250314 | 182700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 190 | 20250314 | 182600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 191 | 20250314 | 182500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 192 | 20250314 | 182400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 193 | 20250314 | 182300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 194 | 20250314 | 182200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 195 | 20250314 | 182100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 196 | 20250314 | 182000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 197 | 20250314 | 181900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 198 | 20250314 | 181800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 199 | 20250314 | 181700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 200 | 20250314 | 181600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 201 | 20250314 | 181500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 202 | 20250314 | 181400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 203 | 20250314 | 181300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 204 | 20250314 | 181200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 205 | 20250314 | 181100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 206 | 20250314 | 181000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 207 | 20250314 | 180900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 208 | 20250314 | 180800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 209 | 20250314 | 180700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 210 | 20250314 | 180600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 211 | 20250314 | 180500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 212 | 20250314 | 180400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 8714 |
| 213 | 20250314 | 180300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 214 | 20250314 | 180200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 215 | 20250314 | 180100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 216 | 20250314 | 180000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 217 | 20250314 | 175900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 218 | 20250314 | 175800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 219 | 20250314 | 175700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 220 | 20250314 | 175600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 221 | 20250314 | 175500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 222 | 20250314 | 175400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 223 | 20250314 | 175300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 224 | 20250314 | 175200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 225 | 20250314 | 175100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 226 | 20250314 | 175000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 227 | 20250314 | 174900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 228 | 20250314 | 174800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 229 | 20250314 | 174700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 230 | 20250314 | 174600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 231 | 20250314 | 174500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 232 | 20250314 | 174400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 233 | 20250314 | 174300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 234 | 20250314 | 174200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 235 | 20250314 | 174100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 236 | 20250314 | 174000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 237 | 20250314 | 173900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 238 | 20250314 | 173800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 239 | 20250314 | 173700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 240 | 20250314 | 173600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 241 | 20250314 | 173500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 242 | 20250314 | 173400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 8714 |
| 243 | 20250314 | 173300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 244 | 20250314 | 173200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 245 | 20250314 | 173100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 246 | 20250314 | 173000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 247 | 20250314 | 172900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 248 | 20250314 | 172800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 249 | 20250314 | 172700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 250 | 20250314 | 172600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 251 | 20250314 | 172500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 252 | 20250314 | 172400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 253 | 20250314 | 172300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 254 | 20250314 | 172200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 255 | 20250314 | 172100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 256 | 20250314 | 172000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 257 | 20250314 | 171900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 258 | 20250314 | 171800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 259 | 20250314 | 171700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 260 | 20250314 | 171600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 261 | 20250314 | 171500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 262 | 20250314 | 171400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 263 | 20250314 | 171300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 264 | 20250314 | 171200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 265 | 20250314 | 171100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 266 | 20250314 | 171000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 267 | 20250314 | 170900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 268 | 20250314 | 170800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 269 | 20250314 | 170700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 270 | 20250314 | 170600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 271 | 20250314 | 170500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 272 | 20250314 | 170400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 8714 |
| 273 | 20250314 | 170300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 274 | 20250314 | 170200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 275 | 20250314 | 170100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 276 | 20250314 | 170000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 277 | 20250314 | 165900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 278 | 20250314 | 165800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 279 | 20250314 | 165700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 280 | 20250314 | 165600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 281 | 20250314 | 165500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 282 | 20250314 | 165400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 283 | 20250314 | 165300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 284 | 20250314 | 165200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 285 | 20250314 | 165100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 286 | 20250314 | 165000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 287 | 20250314 | 164900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 288 | 20250314 | 164800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 289 | 20250314 | 164700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 290 | 20250314 | 164600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 291 | 20250314 | 164500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 292 | 20250314 | 164400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 293 | 20250314 | 164300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 294 | 20250314 | 164200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 295 | 20250314 | 164100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 296 | 20250314 | 164000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 297 | 20250314 | 163900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 298 | 20250314 | 163800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 299 | 20250314 | 163700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 300 | 20250314 | 163600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 301 | 20250314 | 163500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 302 | 20250314 | 163400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 8714 |
| 303 | 20250314 | 163300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 304 | 20250314 | 163200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 305 | 20250314 | 163100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 306 | 20250314 | 163000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 307 | 20250314 | 162900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 308 | 20250314 | 162800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 309 | 20250314 | 162700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 310 | 20250314 | 162600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 311 | 20250314 | 162500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 312 | 20250314 | 162400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 313 | 20250314 | 162300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 314 | 20250314 | 162200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 315 | 20250314 | 162100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 316 | 20250314 | 162000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 317 | 20250314 | 161900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 318 | 20250314 | 161800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 319 | 20250314 | 161700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 320 | 20250314 | 161600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 321 | 20250314 | 161500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 322 | 20250314 | 161400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 323 | 20250314 | 161300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 324 | 20250314 | 161200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 325 | 20250314 | 161100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 326 | 20250314 | 161000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 327 | 20250314 | 160900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 328 | 20250314 | 160800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 329 | 20250314 | 160700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 330 | 20250314 | 160600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 331 | 20250314 | 160500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 332 | 20250314 | 160400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 8714 |
| 333 | 20250314 | 160300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 334 | 20250314 | 160200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 335 | 20250314 | 160100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 336 | 20250314 | 160000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 337 | 20250314 | 155900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 338 | 20250314 | 155800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 339 | 20250314 | 155700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 340 | 20250314 | 155600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 341 | 20250314 | 155500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 342 | 20250314 | 155400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 343 | 20250314 | 155300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 344 | 20250314 | 155200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 345 | 20250314 | 155100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 346 | 20250314 | 155000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 347 | 20250314 | 154900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 348 | 20250314 | 154800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 349 | 20250314 | 154700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 350 | 20250314 | 154600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 351 | 20250314 | 154500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 352 | 20250314 | 154400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 353 | 20250314 | 154300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 354 | 20250314 | 154200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 355 | 20250314 | 154100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 356 | 20250314 | 154000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 357 | 20250314 | 153900 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 358 | 20250314 | 153800 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 359 | 20250314 | 153700 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 360 | 20250314 | 153600 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 361 | 20250314 | 153500 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 362 | 20250314 | 153400 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 8714 |
| 363 | 20250314 | 153300 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 364 | 20250314 | 153200 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 365 | 20250314 | 153100 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 366 | 20250314 | 153000 | 8631106850 | 43400 | 43400 | 43400 | 43400 | 8714 |
| 367 | 20250314 | 152900 | 8252919250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 368 | 20250314 | 152800 | 8252919250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 369 | 20250314 | 152700 | 8252919250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 370 | 20250314 | 152600 | 8252919250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 371 | 20250314 | 152500 | 8252919250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 372 | 20250314 | 152400 | 8252919250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 373 | 20250314 | 152300 | 8252919250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 374 | 20250314 | 152200 | 8252919250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 375 | 20250314 | 152100 | 8252919250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 376 | 20250314 | 152000 | 8252919250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 377 | 20250314 | 151900 | 8252919250 | 43100 | 43350 | 43400 | 43100 | 592 |
| 378 | 20250314 | 151800 | 8227319000 | 43300 | 43200 | 43350 | 43150 | 2073 |
| 379 | 20250314 | 151700 | 8137733150 | 43250 | 43200 | 43250 | 43150 | 2328 |
| 380 | 20250314 | 151600 | 8037171500 | 43200 | 43250 | 43250 | 43200 | 946 |
| 381 | 20250314 | 151500 | 7996275550 | 43250 | 43300 | 43300 | 43200 | 1631 |
| 382 | 20250314 | 151400 | 7925740400 | 43250 | 43300 | 43350 | 43250 | 740 |
| 383 | 20250314 | 151300 | 7893716350 | 43300 | 43300 | 43350 | 43200 | 1485 |
| 384 | 20250314 | 151200 | 7829473700 | 43250 | 43250 | 43300 | 43200 | 950 |
| 385 | 20250314 | 151100 | 7788382500 | 43250 | 43200 | 43350 | 43200 | 1570 |
| 386 | 20250314 | 151000 | 7720488450 | 43200 | 43200 | 43250 | 43150 | 1394 |
| 387 | 20250314 | 150900 | 7660261750 | 43200 | 43300 | 43300 | 43200 | 1337 |
| 388 | 20250314 | 150800 | 7602480500 | 43300 | 43300 | 43300 | 43250 | 1326 |
| 389 | 20250314 | 150700 | 7545105400 | 43300 | 43300 | 43400 | 43250 | 727 |
| 390 | 20250314 | 150600 | 7513617100 | 43300 | 43350 | 43400 | 43300 | 386 |
| 391 | 20250314 | 150500 | 7496885350 | 43400 | 43400 | 43450 | 43350 | 690 |
| 392 | 20250314 | 150400 | 7466946900 | 43400 | 43400 | 43550 | 43400 | 1273 |
| 393 | 20250314 | 150300 | 7411625000 | 43450 | 43350 | 43450 | 43300 | 722 |
| 394 | 20250314 | 150200 | 7380316100 | 43350 | 43350 | 43400 | 43350 | 432 |
| 395 | 20250314 | 150100 | 7361587300 | 43350 | 43400 | 43450 | 43300 | 660 |
| 396 | 20250314 | 150000 | 7332980300 | 43300 | 43350 | 43400 | 43300 | 1230 |
| 397 | 20250314 | 145900 | 7279641900 | 43300 | 43350 | 43400 | 43300 | 689 |
| 398 | 20250314 | 145800 | 7249762500 | 43350 | 43400 | 43450 | 43300 | 1134 |
| 399 | 20250314 | 145700 | 7200575750 | 43350 | 43400 | 43450 | 43350 | 699 |
| 400 | 20250314 | 145600 | 7170245900 | 43450 | 43400 | 43450 | 43400 | 621 |
| 401 | 20250314 | 145500 | 7143287950 | 43450 | 43450 | 43500 | 43350 | 677 |
| 402 | 20250314 | 145400 | 7113886900 | 43400 | 43350 | 43400 | 43350 | 967 |
| 403 | 20250314 | 145300 | 7071945900 | 43400 | 43300 | 43400 | 43300 | 652 |
| 404 | 20250314 | 145200 | 7043695000 | 43350 | 43350 | 43400 | 43300 | 925 |
| 405 | 20250314 | 145100 | 7003619100 | 43350 | 43450 | 43450 | 43350 | 808 |
| 406 | 20250314 | 145000 | 6968575350 | 43400 | 43450 | 43500 | 43400 | 716 |
| 407 | 20250314 | 144900 | 6937471350 | 43450 | 43400 | 43550 | 43400 | 787 |
| 408 | 20250314 | 144800 | 6903253650 | 43450 | 43450 | 43500 | 43400 | 1261 |
| 409 | 20250314 | 144700 | 6848461900 | 43450 | 43550 | 43550 | 43450 | 654 |
| 410 | 20250314 | 144600 | 6820015550 | 43500 | 43450 | 43600 | 43450 | 557 |
| 411 | 20250314 | 144500 | 6795770550 | 43500 | 43450 | 43550 | 43400 | 671 |
| 412 | 20250314 | 144400 | 6766598500 | 43450 | 43450 | 43600 | 43450 | 561 |
| 413 | 20250314 | 144300 | 6742195550 | 43500 | 43600 | 43600 | 43450 | 677 |
| 414 | 20250314 | 144200 | 6712728700 | 43600 | 43550 | 43600 | 43450 | 647 |
| 415 | 20250314 | 144100 | 6684567000 | 43500 | 43550 | 43600 | 43450 | 631 |
| 416 | 20250314 | 144000 | 6657102500 | 43600 | 43650 | 43650 | 43500 | 438 |
| 417 | 20250314 | 143900 | 6638025250 | 43650 | 43550 | 43650 | 43450 | 817 |
| 418 | 20250314 | 143800 | 6602453450 | 43550 | 43600 | 43600 | 43450 | 513 |
| 419 | 20250314 | 143700 | 6580126300 | 43600 | 43550 | 43600 | 43500 | 613 |
| 420 | 20250314 | 143600 | 6553443900 | 43550 | 43550 | 43600 | 43500 | 427 |
| 421 | 20250314 | 143500 | 6534854250 | 43600 | 43550 | 43650 | 43500 | 456 |
| 422 | 20250314 | 143400 | 6514989250 | 43600 | 43500 | 43600 | 43450 | 581 |
| 423 | 20250314 | 143300 | 6489703050 | 43500 | 43550 | 43600 | 43500 | 715 |
| 424 | 20250314 | 143200 | 6458575350 | 43500 | 43500 | 43550 | 43500 | 607 |
| 425 | 20250314 | 143100 | 6432163750 | 43550 | 43550 | 43550 | 43500 | 580 |
| 426 | 20250314 | 143000 | 6406921800 | 43550 | 43550 | 43550 | 43500 | 837 |
| 427 | 20250314 | 142900 | 6370493700 | 43500 | 43500 | 43600 | 43500 | 2378 |
| 428 | 20250314 | 142800 | 6267038950 | 43550 | 43650 | 43650 | 43550 | 806 |
| 429 | 20250314 | 142700 | 6231915850 | 43650 | 43600 | 43650 | 43550 | 516 |
| 430 | 20250314 | 142600 | 6209423450 | 43600 | 43650 | 43650 | 43600 | 584 |
| 431 | 20250314 | 142500 | 6183952550 | 43600 | 43600 | 43650 | 43550 | 920 |
| 432 | 20250314 | 142400 | 6143845950 | 43600 | 43550 | 43600 | 43500 | 554 |
| 433 | 20250314 | 142300 | 6119725000 | 43550 | 43550 | 43600 | 43450 | 365 |
| 434 | 20250314 | 142200 | 6103838475 | 43500 | 43500 | 43600 | 43450 | 686 |
| 435 | 20250314 | 142100 | 6073986175 | 43550 | 43550 | 43600 | 43450 | 649 |
| 436 | 20250314 | 142000 | 6045744400 | 43550 | 43550 | 43600 | 43500 | 434 |
| 437 | 20250314 | 141900 | 6026854775 | 43550 | 43550 | 43650 | 43450 | 478 |
| 438 | 20250314 | 141800 | 6006046450 | 43650 | 43500 | 43650 | 43450 | 922 |
| 439 | 20250314 | 141700 | 5965920725 | 43500 | 43500 | 43550 | 43500 | 494 |
| 440 | 20250314 | 141600 | 5944424125 | 43450 | 43650 | 43650 | 43450 | 619 |
| 441 | 20250314 | 141500 | 5917462500 | 43650 | 43600 | 43700 | 43500 | 646 |
| 442 | 20250314 | 141400 | 5889301175 | 43575 | 43550 | 43700 | 43500 | 546 |
| 443 | 20250314 | 141300 | 5865502950 | 43550 | 43700 | 43750 | 43450 | 388 |
| 444 | 20250314 | 141200 | 5848596450 | 43700 | 43575 | 43700 | 43450 | 920 |
| 445 | 20250314 | 141100 | 5808520750 | 43600 | 43550 | 43600 | 43550 | 536 |
| 446 | 20250314 | 141000 | 5785168125 | 43550 | 43600 | 43650 | 43500 | 878 |
| 447 | 20250314 | 140900 | 5746915550 | 43650 | 43650 | 43700 | 43600 | 495 |
| 448 | 20250314 | 140800 | 5725315575 | 43650 | 43550 | 43700 | 43500 | 530 |
| 449 | 20250314 | 140700 | 5702195650 | 43550 | 43450 | 43550 | 43450 | 603 |
| 450 | 20250314 | 140600 | 5675982675 | 43600 | 43500 | 43600 | 43450 | 785 |
| 451 | 20250314 | 140500 | 5641825325 | 43450 | 43550 | 43600 | 43450 | 920 |
| 452 | 20250314 | 140400 | 5601792825 | 43500 | 43550 | 43600 | 43500 | 689 |
| 453 | 20250314 | 140300 | 5571807650 | 43550 | 43600 | 43700 | 43500 | 1574 |
| 454 | 20250314 | 140200 | 5503234500 | 43600 | 43625 | 43700 | 43550 | 725 |
| 455 | 20250314 | 140100 | 5471609125 | 43600 | 43600 | 43650 | 43600 | 464 |
| 456 | 20250314 | 140000 | 5451375575 | 43600 | 43650 | 43700 | 43600 | 416 |
| 457 | 20250314 | 135900 | 5433223000 | 43600 | 43600 | 43700 | 43600 | 594 |
| 458 | 20250314 | 135800 | 5407309200 | 43650 | 43600 | 43700 | 43600 | 337 |
| 459 | 20250314 | 135700 | 5392598675 | 43650 | 43700 | 43750 | 43600 | 638 |
| 460 | 20250314 | 135600 | 5364751525 | 43650 | 43700 | 43700 | 43650 | 434 |
| 461 | 20250314 | 135500 | 5345799775 | 43700 | 43750 | 43750 | 43700 | 139 |
| 462 | 20250314 | 135400 | 5339724575 | 43750 | 43800 | 43800 | 43700 | 407 |
| 463 | 20250314 | 135300 | 5321925025 | 43750 | 43750 | 43800 | 43750 | 172 |
| 464 | 20250314 | 135200 | 5314398850 | 43750 | 43700 | 43800 | 43650 | 773 |
| 465 | 20250314 | 135100 | 5280590850 | 43750 | 43650 | 43750 | 43650 | 365 |
| 466 | 20250314 | 135000 | 5264646400 | 43650 | 43700 | 43750 | 43650 | 1429 |
| 467 | 20250314 | 134900 | 5202252700 | 43700 | 43750 | 43750 | 43700 | 240 |
| 468 | 20250314 | 134800 | 5191762700 | 43800 | 43750 | 43800 | 43700 | 481 |
| 469 | 20250314 | 134700 | 5170731250 | 43750 | 43750 | 43800 | 43700 | 144 |
| 470 | 20250314 | 134600 | 5164432850 | 43750 | 43750 | 43800 | 43700 | 330 |
| 471 | 20250314 | 134500 | 5149996900 | 43750 | 43750 | 43800 | 43700 | 400 |
| 472 | 20250314 | 134400 | 5132497050 | 43750 | 43700 | 43750 | 43700 | 122 |
| 473 | 20250314 | 134300 | 5127162050 | 43750 | 43750 | 43800 | 43700 | 352 |
| 474 | 20250314 | 134200 | 5111761375 | 43750 | 43800 | 43800 | 43750 | 324 |
| 475 | 20250314 | 134100 | 5097582475 | 43750 | 43800 | 43800 | 43750 | 311 |
| 476 | 20250314 | 134000 | 5083964425 | 43800 | 43750 | 43850 | 43750 | 210 |
| 477 | 20250314 | 133900 | 5074772175 | 43750 | 43850 | 43850 | 43750 | 271 |
| 478 | 20250314 | 133800 | 5062903375 | 43800 | 43850 | 43850 | 43800 | 330 |
| 479 | 20250314 | 133700 | 5048434625 | 43900 | 43850 | 43900 | 43850 | 412 |
| 480 | 20250314 | 133600 | 5030364650 | 43850 | 43900 | 43950 | 43850 | 1175 |
| 481 | 20250314 | 133500 | 4978783250 | 43900 | 43700 | 43900 | 43700 | 2036 |
| 482 | 20250314 | 133400 | 4889700600 | 43650 | 43700 | 43700 | 43650 | 518 |
| 483 | 20250314 | 133300 | 4867066700 | 43700 | 43700 | 43750 | 43700 | 229 |
| 484 | 20250314 | 133200 | 4857056250 | 43750 | 43700 | 43750 | 43700 | 930 |
| 485 | 20250314 | 133100 | 4816405250 | 43750 | 43750 | 43750 | 43750 | 951 |
| 486 | 20250314 | 133000 | 4774799000 | 43750 | 43800 | 43800 | 43750 | 233 |
| 487 | 20250314 | 132900 | 4764595300 | 43800 | 43750 | 43850 | 43750 | 276 |
| 488 | 20250314 | 132800 | 4752507400 | 43800 | 43800 | 43800 | 43750 | 597 |
| 489 | 20250314 | 132700 | 4726360000 | 43800 | 43750 | 43800 | 43750 | 523 |
| 490 | 20250314 | 132600 | 4703460300 | 43750 | 43800 | 43800 | 43750 | 130 |
| 491 | 20250314 | 132500 | 4697771550 | 43750 | 43750 | 43800 | 43750 | 151 |
| 492 | 20250314 | 132400 | 4691164950 | 43800 | 43750 | 43800 | 43750 | 191 |
| 493 | 20250314 | 132300 | 4682805900 | 43750 | 43800 | 43850 | 43750 | 425 |
| 494 | 20250314 | 132200 | 4664193050 | 43800 | 43850 | 43850 | 43800 | 170 |
| 495 | 20250314 | 132100 | 4656744800 | 43850 | 43850 | 43850 | 43800 | 200 |
| 496 | 20250314 | 132000 | 4647979450 | 43800 | 43900 | 43900 | 43800 | 1042 |
| 497 | 20250314 | 131900 | 4602310500 | 43900 | 43900 | 43900 | 43900 | 113 |
| 498 | 20250314 | 131800 | 4597349800 | 43850 | 43900 | 43950 | 43850 | 226 |
| 499 | 20250314 | 131700 | 4587429450 | 43900 | 43900 | 44000 | 43850 | 158 |
| 500 | 20250314 | 131600 | 4580490350 | 43950 | 43900 | 44000 | 43850 | 128 |
| 501 | 20250314 | 131500 | 4574867550 | 43900 | 43950 | 43950 | 43900 | 187 |
| 502 | 20250314 | 131400 | 4566650500 | 43950 | 43950 | 44000 | 43950 | 145 |
| 503 | 20250314 | 131300 | 4560277700 | 43950 | 43950 | 44000 | 43950 | 154 |
| 504 | 20250314 | 131200 | 4553509300 | 43950 | 43850 | 44000 | 43850 | 393 |
| 505 | 20250314 | 131100 | 4536238900 | 43900 | 43900 | 43950 | 43850 | 234 |
| 506 | 20250314 | 131000 | 4525965050 | 43850 | 43900 | 43900 | 43850 | 103 |
| 507 | 20250314 | 130900 | 4521444800 | 43900 | 43900 | 43900 | 43900 | 248 |
| 508 | 20250314 | 130800 | 4510557600 | 43900 | 43900 | 43900 | 43900 | 165 |
| 509 | 20250314 | 130700 | 4503314100 | 43900 | 43900 | 43900 | 43900 | 111 |
| 510 | 20250314 | 130600 | 4498441200 | 43900 | 43850 | 43950 | 43800 | 213 |
| 511 | 20250314 | 130500 | 4489094850 | 43850 | 43850 | 43900 | 43800 | 161 |
| 512 | 20250314 | 130400 | 4482037350 | 43850 | 43800 | 43850 | 43800 | 95 |
| 513 | 20250314 | 130300 | 4477872500 | 43800 | 43800 | 43900 | 43800 | 209 |
| 514 | 20250314 | 130200 | 4468709900 | 43800 | 43850 | 43900 | 43750 | 1536 |
| 515 | 20250314 | 130100 | 4401477500 | 43850 | 43850 | 43850 | 43800 | 73 |
| 516 | 20250314 | 130000 | 4398277400 | 43850 | 43900 | 43950 | 43800 | 583 |
| 517 | 20250314 | 125900 | 4372713750 | 43900 | 43850 | 43950 | 43850 | 369 |
| 518 | 20250314 | 125800 | 4356514900 | 43900 | 43850 | 43900 | 43850 | 106 |
| 519 | 20250314 | 125700 | 4351866750 | 43850 | 43850 | 43900 | 43850 | 343 |
| 520 | 20250314 | 125600 | 4336821500 | 43850 | 43850 | 43900 | 43850 | 79 |
| 521 | 20250314 | 125500 | 4333357300 | 43850 | 43750 | 43900 | 43750 | 531 |
| 522 | 20250314 | 125400 | 4310065500 | 43800 | 43800 | 43850 | 43750 | 294 |
| 523 | 20250314 | 125300 | 4297187850 | 43850 | 43800 | 43850 | 43800 | 323 |
| 524 | 20250314 | 125200 | 4283037200 | 43850 | 43850 | 43900 | 43850 | 130 |
| 525 | 20250314 | 125100 | 4277336050 | 43800 | 43800 | 43850 | 43800 | 214 |
| 526 | 20250314 | 125000 | 4267955650 | 43800 | 43800 | 43850 | 43750 | 579 |
| 527 | 20250314 | 124900 | 4242590400 | 43800 | 43750 | 43800 | 43750 | 1049 |
| 528 | 20250314 | 124800 | 4196656300 | 43750 | 43700 | 43750 | 43650 | 240 |
| 529 | 20250314 | 124700 | 4186164050 | 43650 | 43750 | 43800 | 43650 | 1649 |
| 530 | 20250314 | 124600 | 4114062650 | 43800 | 43750 | 43800 | 43750 | 431 |
| 531 | 20250314 | 124500 | 4095196100 | 43750 | 43800 | 43850 | 43750 | 263 |
| 532 | 20250314 | 124400 | 4083677150 | 43800 | 43800 | 43850 | 43800 | 134 |
| 533 | 20250314 | 124300 | 4077807650 | 43800 | 43700 | 43800 | 43700 | 475 |
| 534 | 20250314 | 124200 | 4057012000 | 43700 | 43750 | 43775 | 43650 | 1144 |
| 535 | 20250314 | 124100 | 4006987800 | 43750 | 43800 | 43850 | 43750 | 908 |
| 536 | 20250314 | 124000 | 3967205050 | 43800 | 43800 | 43800 | 43700 | 1255 |
| 537 | 20250314 | 123900 | 3912329100 | 43800 | 43900 | 43900 | 43800 | 730 |
| 538 | 20250314 | 123800 | 3880335050 | 43900 | 44050 | 44050 | 43850 | 3312 |
| 539 | 20250314 | 123700 | 3734634800 | 44050 | 44050 | 44100 | 44050 | 1088 |
| 540 | 20250314 | 123600 | 3686707500 | 44050 | 44050 | 44100 | 44050 | 193 |
| 541 | 20250314 | 123500 | 3678205050 | 44050 | 44100 | 44100 | 44050 | 186 |
| 542 | 20250314 | 123400 | 3670007550 | 44100 | 44100 | 44100 | 44100 | 126 |
| 543 | 20250314 | 123300 | 3664450950 | 44100 | 44100 | 44150 | 44100 | 181 |
| 544 | 20250314 | 123200 | 3656468800 | 44100 | 44150 | 44200 | 44100 | 78 |
| 545 | 20250314 | 123100 | 3653025950 | 44200 | 44150 | 44200 | 44150 | 69 |
| 546 | 20250314 | 123000 | 3649979500 | 44150 | 44150 | 44150 | 44100 | 269 |
| 547 | 20250314 | 122900 | 3638104650 | 44150 | 44150 | 44200 | 44150 | 59 |
| 548 | 20250314 | 122800 | 3635499250 | 44150 | 44150 | 44175 | 44150 | 184 |
| 549 | 20250314 | 122700 | 3627375625 | 44100 | 44150 | 44150 | 44100 | 195 |
| 550 | 20250314 | 122600 | 3618771775 | 44150 | 44100 | 44175 | 44100 | 262 |
| 551 | 20250314 | 122500 | 3607208925 | 44100 | 44100 | 44150 | 44100 | 144 |
| 552 | 20250314 | 122400 | 3600858075 | 44100 | 44100 | 44150 | 44050 | 448 |
| 553 | 20250314 | 122300 | 3581103475 | 44100 | 44100 | 44150 | 44100 | 84 |
| 554 | 20250314 | 122200 | 3577399025 | 44100 | 44100 | 44150 | 44100 | 198 |
| 555 | 20250314 | 122100 | 3568665675 | 44100 | 44100 | 44100 | 44050 | 495 |
| 556 | 20250314 | 122000 | 3546839675 | 44100 | 44100 | 44150 | 44050 | 106 |
| 557 | 20250314 | 121900 | 3542166375 | 44100 | 44100 | 44100 | 44050 | 191 |
| 558 | 20250314 | 121800 | 3533748775 | 44100 | 44050 | 44100 | 44050 | 182 |
| 559 | 20250314 | 121700 | 3525729325 | 44100 | 44125 | 44125 | 44050 | 172 |
| 560 | 20250314 | 121600 | 3518149325 | 44125 | 44100 | 44125 | 44050 | 66 |
| 561 | 20250314 | 121500 | 3515239450 | 44100 | 44100 | 44150 | 44050 | 274 |
| 562 | 20250314 | 121400 | 3503161200 | 44100 | 44100 | 44100 | 44050 | 179 |
| 563 | 20250314 | 121300 | 3495272900 | 44100 | 44075 | 44100 | 44050 | 178 |
| 564 | 20250314 | 121200 | 3487429350 | 44050 | 44100 | 44100 | 44050 | 105 |
| 565 | 20250314 | 121100 | 3482799900 | 44100 | 44050 | 44100 | 44050 | 270 |
| 566 | 20250314 | 121000 | 3470902000 | 44100 | 44100 | 44150 | 44050 | 247 |
| 567 | 20250314 | 120900 | 3460011050 | 44100 | 44100 | 44150 | 44100 | 164 |
| 568 | 20250314 | 120800 | 3452778200 | 44100 | 44100 | 44150 | 44100 | 366 |
| 569 | 20250314 | 120700 | 3436637400 | 44150 | 44150 | 44150 | 44150 | 152 |
| 570 | 20250314 | 120600 | 3429926600 | 44150 | 44100 | 44200 | 44100 | 193 |
| 571 | 20250314 | 120500 | 3421408000 | 44150 | 44150 | 44175 | 44150 | 199 |
| 572 | 20250314 | 120400 | 3412622100 | 44150 | 44150 | 44175 | 44150 | 152 |
| 573 | 20250314 | 120300 | 3405911275 | 44150 | 44175 | 44200 | 44150 | 461 |
| 574 | 20250314 | 120200 | 3385547875 | 44150 | 44200 | 44250 | 44150 | 1276 |
| 575 | 20250314 | 120100 | 3329148625 | 44250 | 44250 | 44250 | 44200 | 54 |
| 576 | 20250314 | 120000 | 3326760975 | 44200 | 44250 | 44250 | 44200 | 226 |
| 577 | 20250314 | 115900 | 3316770475 | 44200 | 44250 | 44350 | 44200 | 167 |
| 578 | 20250314 | 115800 | 3309376475 | 44250 | 44200 | 44250 | 44200 | 140 |
| 579 | 20250314 | 115700 | 3303187525 | 44200 | 44200 | 44250 | 44200 | 136 |
| 580 | 20250314 | 115600 | 3297175875 | 44200 | 44250 | 44250 | 44200 | 97 |
| 581 | 20250314 | 115500 | 3292888425 | 44200 | 44250 | 44300 | 44200 | 141 |
| 582 | 20250314 | 115400 | 3286649975 | 44300 | 44300 | 44350 | 44250 | 682 |
| 583 | 20250314 | 115300 | 3256439625 | 44250 | 44200 | 44300 | 44200 | 398 |
| 584 | 20250314 | 115200 | 3238828075 | 44200 | 44200 | 44200 | 44200 | 117 |
| 585 | 20250314 | 115100 | 3233656675 | 44200 | 44300 | 44300 | 44200 | 322 |
| 586 | 20250314 | 115000 | 3219410925 | 44250 | 44250 | 44300 | 44250 | 188 |
| 587 | 20250314 | 114900 | 3211087575 | 44300 | 44250 | 44300 | 44250 | 155 |
| 588 | 20250314 | 114800 | 3204227875 | 44250 | 44250 | 44300 | 44250 | 109 |
| 589 | 20250314 | 114700 | 3199402875 | 44300 | 44250 | 44300 | 44250 | 259 |
| 590 | 20250314 | 114600 | 3187939375 | 44250 | 44250 | 44300 | 44250 | 79 |
| 591 | 20250314 | 114500 | 3184442475 | 44250 | 44250 | 44300 | 44250 | 175 |
| 592 | 20250314 | 114400 | 3176697675 | 44300 | 44250 | 44300 | 44250 | 477 |
| 593 | 20250314 | 114300 | 3155589425 | 44250 | 44275 | 44300 | 44250 | 164 |
| 594 | 20250314 | 114200 | 3148329800 | 44300 | 44250 | 44300 | 44250 | 128 |
| 595 | 20250314 | 114100 | 3142664100 | 44250 | 44200 | 44250 | 44200 | 232 |
| 596 | 20250314 | 114000 | 3132403850 | 44250 | 44150 | 44250 | 44150 | 197 |
| 597 | 20250314 | 113900 | 3123697450 | 44150 | 44150 | 44200 | 44150 | 250 |
| 598 | 20250314 | 113800 | 3112658900 | 44150 | 44150 | 44200 | 44150 | 134 |
| 599 | 20250314 | 113700 | 3106741800 | 44150 | 44200 | 44200 | 44150 | 136 |
| 600 | 20250314 | 113600 | 3100734200 | 44200 | 44150 | 44250 | 44150 | 332 |
| 601 | 20250314 | 113500 | 3086062650 | 44150 | 44200 | 44200 | 44150 | 83 |
| 602 | 20250314 | 113400 | 3082396800 | 44150 | 44150 | 44150 | 44150 | 174 |
| 603 | 20250314 | 113300 | 3074714700 | 44150 | 44200 | 44200 | 44150 | 463 |
| 604 | 20250314 | 113200 | 3054253000 | 44200 | 44250 | 44250 | 44200 | 144 |
| 605 | 20250314 | 113100 | 3047886900 | 44200 | 44300 | 44300 | 44200 | 130 |
| 606 | 20250314 | 113000 | 3042138650 | 44250 | 44300 | 44350 | 44250 | 583 |
| 607 | 20250314 | 112900 | 3016333650 | 44300 | 44250 | 44350 | 44250 | 245 |
| 608 | 20250314 | 112800 | 3005473700 | 44250 | 44250 | 44350 | 44250 | 2109 |
| 609 | 20250314 | 112700 | 2912125550 | 44300 | 44250 | 44300 | 44250 | 43 |
| 610 | 20250314 | 112600 | 2910222200 | 44250 | 44300 | 44300 | 44250 | 132 |
| 611 | 20250314 | 112500 | 2904380250 | 44250 | 44250 | 44300 | 44250 | 135 |
| 612 | 20250314 | 112400 | 2898406450 | 44250 | 44250 | 44300 | 44250 | 278 |
| 613 | 20250314 | 112300 | 2886104150 | 44250 | 44200 | 44250 | 44200 | 166 |
| 614 | 20250314 | 112200 | 2878763500 | 44150 | 44250 | 44300 | 44150 | 289 |
| 615 | 20250314 | 112100 | 2865990850 | 44250 | 44250 | 44300 | 44250 | 115 |
| 616 | 20250314 | 112000 | 2860901550 | 44250 | 44250 | 44250 | 44250 | 328 |
| 617 | 20250314 | 111900 | 2846387550 | 44250 | 44250 | 44300 | 44250 | 52 |
| 618 | 20250314 | 111800 | 2844086500 | 44250 | 44200 | 44300 | 44150 | 870 |
| 619 | 20250314 | 111700 | 2805609200 | 44150 | 44200 | 44200 | 44150 | 168 |
| 620 | 20250314 | 111600 | 2798184400 | 44250 | 44150 | 44250 | 44150 | 298 |
| 621 | 20250314 | 111500 | 2785012350 | 44150 | 44150 | 44200 | 44150 | 201 |
| 622 | 20250314 | 111400 | 2776137150 | 44150 | 44200 | 44200 | 44150 | 132 |
| 623 | 20250314 | 111300 | 2770308050 | 44200 | 44200 | 44250 | 44150 | 98 |
| 624 | 20250314 | 111200 | 2765977200 | 44150 | 44200 | 44250 | 44150 | 225 |
| 625 | 20250314 | 111100 | 2756031900 | 44200 | 44250 | 44250 | 44200 | 116 |
| 626 | 20250314 | 111000 | 2750903100 | 44250 | 44200 | 44250 | 44200 | 203 |
| 627 | 20250314 | 110900 | 2741930400 | 44200 | 44200 | 44250 | 44200 | 182 |
| 628 | 20250314 | 110800 | 2733885400 | 44200 | 44250 | 44300 | 44200 | 254 |
| 629 | 20250314 | 110700 | 2722646600 | 44250 | 44250 | 44250 | 44250 | 197 |
| 630 | 20250314 | 110600 | 2713929350 | 44250 | 44250 | 44300 | 44250 | 161 |
| 631 | 20250314 | 110500 | 2706804250 | 44250 | 44250 | 44250 | 44250 | 160 |
| 632 | 20250314 | 110400 | 2699724250 | 44250 | 44250 | 44300 | 44250 | 183 |
| 633 | 20250314 | 110300 | 2691625850 | 44300 | 44250 | 44300 | 44250 | 70 |
| 634 | 20250314 | 110200 | 2688527750 | 44250 | 44350 | 44350 | 44250 | 289 |
| 635 | 20250314 | 110100 | 2675719650 | 44400 | 44300 | 44400 | 44300 | 155 |
| 636 | 20250314 | 110000 | 2668848250 | 44300 | 44300 | 44325 | 44300 | 166 |
| 637 | 20250314 | 105900 | 2661494000 | 44300 | 44300 | 44300 | 44300 | 82 |
| 638 | 20250314 | 105800 | 2657861400 | 44350 | 44350 | 44350 | 44300 | 173 |
| 639 | 20250314 | 105700 | 2650196200 | 44300 | 44350 | 44400 | 44300 | 69 |
| 640 | 20250314 | 105600 | 2647137700 | 44300 | 44300 | 44350 | 44300 | 190 |
| 641 | 20250314 | 105500 | 2638719650 | 44300 | 44350 | 44350 | 44250 | 328 |
| 642 | 20250314 | 105400 | 2624190650 | 44350 | 44350 | 44400 | 44350 | 88 |
| 643 | 20250314 | 105300 | 2620286850 | 44350 | 44350 | 44350 | 44350 | 155 |
| 644 | 20250314 | 105200 | 2613412600 | 44350 | 44400 | 44400 | 44350 | 33 |
| 645 | 20250314 | 105100 | 2611948550 | 44400 | 44350 | 44450 | 44350 | 233 |
| 646 | 20250314 | 105000 | 2601604600 | 44350 | 44400 | 44400 | 44350 | 249 |
| 647 | 20250314 | 104900 | 2590550150 | 44450 | 44400 | 44450 | 44400 | 147 |
| 648 | 20250314 | 104800 | 2584022100 | 44400 | 44400 | 44450 | 44400 | 150 |
| 649 | 20250314 | 104700 | 2577360100 | 44450 | 44450 | 44450 | 44400 | 133 |
| 650 | 20250314 | 104600 | 2571450250 | 44450 | 44450 | 44500 | 44450 | 106 |
| 651 | 20250314 | 104500 | 2566737800 | 44500 | 44450 | 44500 | 44400 | 172 |
| 652 | 20250314 | 104400 | 2559092950 | 44450 | 44450 | 44500 | 44400 | 146 |
| 653 | 20250314 | 104300 | 2552603150 | 44400 | 44400 | 44450 | 44350 | 298 |
| 654 | 20250314 | 104200 | 2539368300 | 44400 | 44300 | 44400 | 44300 | 134 |
| 655 | 20250314 | 104100 | 2533428850 | 44300 | 44300 | 44350 | 44300 | 106 |
| 656 | 20250314 | 104000 | 2528731500 | 44250 | 44350 | 44350 | 44250 | 522 |
| 657 | 20250314 | 103900 | 2505602050 | 44350 | 44400 | 44450 | 44350 | 558 |
| 658 | 20250314 | 103800 | 2480830950 | 44400 | 44400 | 44450 | 44400 | 156 |
| 659 | 20250314 | 103700 | 2473903950 | 44400 | 44500 | 44500 | 44400 | 234 |
| 660 | 20250314 | 103600 | 2463510450 | 44500 | 44500 | 44550 | 44450 | 572 |
| 661 | 20250314 | 103500 | 2438063900 | 44500 | 44450 | 44500 | 44450 | 554 |
| 662 | 20250314 | 103400 | 2413416300 | 44400 | 44450 | 44450 | 44400 | 162 |
| 663 | 20250314 | 103300 | 2406221500 | 44450 | 44300 | 44450 | 44300 | 240 |
| 664 | 20250314 | 103200 | 2395573900 | 44300 | 44350 | 44350 | 44300 | 169 |
| 665 | 20250314 | 103100 | 2388085550 | 44300 | 44250 | 44350 | 44250 | 216 |
| 666 | 20250314 | 103000 | 2378525700 | 44250 | 44200 | 44350 | 44200 | 1072 |
| 667 | 20250314 | 102900 | 2331063200 | 44250 | 44150 | 44250 | 44100 | 945 |
| 668 | 20250314 | 102800 | 2289313600 | 44150 | 44250 | 44300 | 44150 | 546 |
| 669 | 20250314 | 102700 | 2265159100 | 44300 | 44300 | 44300 | 44200 | 865 |
| 670 | 20250314 | 102600 | 2226874900 | 44300 | 44350 | 44350 | 44300 | 197 |
| 671 | 20250314 | 102500 | 2218147175 | 44350 | 44300 | 44350 | 44300 | 49 |
| 672 | 20250314 | 102400 | 2215974425 | 44300 | 44300 | 44350 | 44300 | 159 |
| 673 | 20250314 | 102300 | 2208930225 | 44300 | 44350 | 44350 | 44300 | 73 |
| 674 | 20250314 | 102200 | 2205694275 | 44350 | 44300 | 44400 | 44300 | 170 |
| 675 | 20250314 | 102100 | 2198154325 | 44300 | 44300 | 44350 | 44300 | 169 |
| 676 | 20250314 | 102000 | 2190664925 | 44300 | 44300 | 44350 | 44300 | 133 |
| 677 | 20250314 | 101900 | 2184772975 | 44300 | 44200 | 44300 | 44200 | 245 |
| 678 | 20250314 | 101800 | 2173925525 | 44200 | 44200 | 44350 | 44150 | 665 |
| 679 | 20250314 | 101700 | 2144521525 | 44200 | 44250 | 44250 | 44200 | 137 |
| 680 | 20250314 | 101600 | 2138462975 | 44250 | 44300 | 44300 | 44250 | 292 |
| 681 | 20250314 | 101500 | 2125541575 | 44300 | 44150 | 44300 | 44150 | 292 |
| 682 | 20250314 | 101400 | 2112623775 | 44150 | 44100 | 44250 | 44000 | 1044 |
| 683 | 20250314 | 101300 | 2066542375 | 44100 | 44350 | 44350 | 44100 | 2143 |
| 684 | 20250314 | 101200 | 1971766850 | 44350 | 44450 | 44450 | 44350 | 1592 |
| 685 | 20250314 | 101100 | 1901097525 | 44450 | 44400 | 44500 | 44400 | 254 |
| 686 | 20250314 | 101000 | 1889806825 | 44400 | 44350 | 44450 | 44350 | 746 |
| 687 | 20250314 | 100900 | 1856668875 | 44400 | 44450 | 44450 | 44350 | 869 |
| 688 | 20250314 | 100800 | 1818072525 | 44450 | 44550 | 44600 | 44450 | 507 |
| 689 | 20250314 | 100700 | 1795502025 | 44550 | 44500 | 44550 | 44500 | 94 |
| 690 | 20250314 | 100600 | 1791317275 | 44450 | 44500 | 44550 | 44450 | 638 |
| 691 | 20250314 | 100500 | 1762950075 | 44500 | 44500 | 44500 | 44450 | 738 |
| 692 | 20250314 | 100400 | 1730130075 | 44500 | 44550 | 44550 | 44500 | 791 |
| 693 | 20250314 | 100300 | 1694891525 | 44600 | 44675 | 44675 | 44600 | 411 |
| 694 | 20250314 | 100200 | 1676544200 | 44650 | 44700 | 44700 | 44650 | 25 |
| 695 | 20250314 | 100100 | 1675427850 | 44650 | 44600 | 44700 | 44600 | 615 |
| 696 | 20250314 | 100000 | 1647953250 | 44600 | 44600 | 44600 | 44600 | 113 |
| 697 | 20250314 | 095900 | 1642913450 | 44600 | 44700 | 44700 | 44600 | 910 |
| 698 | 20250314 | 095800 | 1602298650 | 44700 | 44700 | 44700 | 44700 | 49 |
| 699 | 20250314 | 095700 | 1600108350 | 44700 | 44700 | 44700 | 44700 | 338 |
| 700 | 20250314 | 095600 | 1584999750 | 44750 | 44750 | 44750 | 44750 | 100 |
| 701 | 20250314 | 095500 | 1580524750 | 44750 | 44750 | 44750 | 44750 | 61 |
| 702 | 20250314 | 095400 | 1577795000 | 44750 | 44800 | 44800 | 44750 | 74 |
| 703 | 20250314 | 095300 | 1574481000 | 44800 | 44850 | 44900 | 44750 | 656 |
| 704 | 20250314 | 095200 | 1545073050 | 44900 | 44850 | 44900 | 44850 | 49 |
| 705 | 20250314 | 095100 | 1542873450 | 44850 | 44800 | 44875 | 44775 | 134 |
| 706 | 20250314 | 095000 | 1536869525 | 44775 | 44800 | 44800 | 44750 | 125 |
| 707 | 20250314 | 094900 | 1531270950 | 44800 | 44600 | 44800 | 44600 | 1159 |
| 708 | 20250314 | 094800 | 1479465000 | 44550 | 44600 | 44600 | 44550 | 99 |
| 709 | 20250314 | 094700 | 1475053750 | 44600 | 44500 | 44600 | 44500 | 648 |
| 710 | 20250314 | 094600 | 1446192950 | 44550 | 44500 | 44550 | 44450 | 542 |
| 711 | 20250314 | 094500 | 1422076400 | 44450 | 44400 | 44450 | 44400 | 182 |
| 712 | 20250314 | 094400 | 1413989400 | 44400 | 44400 | 44500 | 44350 | 226 |
| 713 | 20250314 | 094300 | 1403954875 | 44400 | 44600 | 44600 | 44350 | 2839 |
| 714 | 20250314 | 094200 | 1277633975 | 44700 | 44600 | 44700 | 44550 | 181 |
| 715 | 20250314 | 094100 | 1269568525 | 44550 | 44550 | 44600 | 44500 | 452 |
| 716 | 20250314 | 094000 | 1249428675 | 44550 | 44450 | 44700 | 44450 | 552 |
| 717 | 20250314 | 093900 | 1224817925 | 44450 | 44500 | 44500 | 44450 | 282 |
| 718 | 20250314 | 093800 | 1212282525 | 44500 | 44550 | 44550 | 44475 | 843 |
| 719 | 20250314 | 093700 | 1174759050 | 44550 | 44650 | 44650 | 44550 | 776 |
| 720 | 20250314 | 093600 | 1140175350 | 44700 | 44900 | 44900 | 44600 | 2664 |
| 721 | 20250314 | 093500 | 1020896150 | 44900 | 44950 | 45000 | 44900 | 235 |
| 722 | 20250314 | 093400 | 1010337350 | 44950 | 45150 | 45150 | 44950 | 499 |
| 723 | 20250314 | 093300 | 987850050 | 45100 | 45200 | 45200 | 45050 | 15 |
| 724 | 20250314 | 093200 | 987172950 | 45200 | 45000 | 45200 | 45000 | 3314 |
| 725 | 20250314 | 093100 | 837822400 | 45000 | 45050 | 45050 | 45000 | 241 |
| 726 | 20250314 | 093000 | 826976700 | 45050 | 45000 | 45050 | 45000 | 280 |
| 727 | 20250314 | 092900 | 814373950 | 45000 | 45000 | 45000 | 45000 | 31 |
| 728 | 20250314 | 092800 | 812978950 | 45000 | 45100 | 45150 | 45000 | 835 |
| 729 | 20250314 | 092700 | 775330300 | 45100 | 45100 | 45150 | 45100 | 579 |
| 730 | 20250314 | 092600 | 749216500 | 45150 | 45100 | 45150 | 45100 | 44 |
| 731 | 20250314 | 092500 | 747231050 | 45150 | 45150 | 45150 | 45100 | 52 |
| 732 | 20250314 | 092400 | 744884050 | 45100 | 45100 | 45100 | 45100 | 64 |
| 733 | 20250314 | 092300 | 741997650 | 45150 | 45250 | 45300 | 45150 | 400 |
| 734 | 20250314 | 092200 | 723902950 | 45300 | 45400 | 45450 | 45300 | 645 |
| 735 | 20250314 | 092100 | 694649700 | 45400 | 45300 | 45400 | 45300 | 543 |
| 736 | 20250314 | 092000 | 670013650 | 45350 | 45250 | 45350 | 45250 | 196 |
| 737 | 20250314 | 091900 | 661137750 | 45200 | 45150 | 45200 | 45150 | 56 |
| 738 | 20250314 | 091800 | 658607800 | 45200 | 45150 | 45200 | 45100 | 140 |
| 739 | 20250314 | 091700 | 652286300 | 45100 | 45150 | 45150 | 45100 | 576 |
| 740 | 20250314 | 091600 | 626285250 | 45100 | 44950 | 45100 | 44950 | 1959 |
| 741 | 20250314 | 091500 | 538084600 | 45000 | 45050 | 45050 | 45000 | 1616 |
| 742 | 20250314 | 091400 | 465346450 | 45100 | 45000 | 45100 | 45000 | 67 |
| 743 | 20250314 | 091300 | 462328800 | 45050 | 45000 | 45050 | 45000 | 244 |
| 744 | 20250314 | 091200 | 451347550 | 45050 | 45100 | 45100 | 45000 | 684 |
| 745 | 20250314 | 091100 | 420522700 | 45100 | 45150 | 45150 | 45050 | 419 |
| 746 | 20250314 | 091000 | 401624050 | 45150 | 45300 | 45300 | 45100 | 448 |
| 747 | 20250314 | 090900 | 381356350 | 45250 | 45100 | 45350 | 45050 | 2023 |
| 748 | 20250314 | 090800 | 290098600 | 45250 | 45050 | 45250 | 45050 | 767 |
| 749 | 20250314 | 090700 | 255469200 | 45050 | 45150 | 45150 | 45050 | 511 |
| 750 | 20250314 | 090600 | 232434950 | 45100 | 45100 | 45100 | 45050 | 149 |
| 751 | 20250314 | 090500 | 225717800 | 45050 | 45050 | 45150 | 45050 | 493 |
| 752 | 20250314 | 090400 | 203502900 | 45050 | 45100 | 45150 | 45050 | 88 |
| 753 | 20250314 | 090300 | 199534750 | 45150 | 45050 | 45150 | 45000 | 1066 |
| 754 | 20250314 | 090200 | 151518400 | 45150 | 45200 | 45200 | 45050 | 618 |
| 755 | 20250314 | 090100 | 123673050 | 45200 | 45300 | 45350 | 45050 | 1248 |
| 756 | 20250314 | 090000 | 67301000 | 45200 | 45000 | 45200 | 45000 | 1484 |