31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 183200 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 31000 |
| 3 | 20250314 | 183100 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20250314 | 183000 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20250314 | 182900 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20250314 | 182800 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20250314 | 182700 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20250314 | 182600 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20250314 | 182500 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20250314 | 182400 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20250314 | 182300 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20250314 | 182200 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20250314 | 182100 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20250314 | 182000 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20250314 | 181900 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20250314 | 181800 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20250314 | 181700 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20250314 | 181600 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20250314 | 181500 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20250314 | 181400 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20250314 | 181300 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20250314 | 181200 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20250314 | 181100 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20250314 | 181000 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20250314 | 180900 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20250314 | 180800 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20250314 | 180700 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20250314 | 180600 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20250314 | 180500 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20250314 | 180400 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20250314 | 180300 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20250314 | 180200 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 31000 |
| 33 | 20250314 | 180100 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20250314 | 180000 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20250314 | 175900 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20250314 | 175800 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20250314 | 175700 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20250314 | 175600 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20250314 | 175500 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20250314 | 175400 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20250314 | 175300 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20250314 | 175200 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20250314 | 175100 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20250314 | 175000 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20250314 | 174900 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20250314 | 174800 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20250314 | 174700 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20250314 | 174600 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20250314 | 174500 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20250314 | 174400 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20250314 | 174300 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20250314 | 174200 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20250314 | 174100 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20250314 | 174000 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20250314 | 173900 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20250314 | 173800 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20250314 | 173700 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20250314 | 173600 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20250314 | 173500 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20250314 | 173400 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20250314 | 173300 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20250314 | 173200 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 31000 |
| 63 | 20250314 | 173100 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20250314 | 173000 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20250314 | 172900 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20250314 | 172800 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20250314 | 172700 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20250314 | 172600 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20250314 | 172500 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20250314 | 172400 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20250314 | 172300 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20250314 | 172200 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20250314 | 172100 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20250314 | 172000 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20250314 | 171900 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20250314 | 171800 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20250314 | 171700 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20250314 | 171600 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20250314 | 171500 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20250314 | 171400 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20250314 | 171300 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20250314 | 171200 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20250314 | 171100 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20250314 | 171000 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20250314 | 170900 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20250314 | 170800 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20250314 | 170700 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20250314 | 170600 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20250314 | 170500 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20250314 | 170400 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20250314 | 170300 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20250314 | 170200 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 31000 |
| 93 | 20250314 | 170100 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20250314 | 170000 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20250314 | 165900 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20250314 | 165800 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20250314 | 165700 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20250314 | 165600 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20250314 | 165500 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20250314 | 165400 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20250314 | 165300 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20250314 | 165200 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20250314 | 165100 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20250314 | 165000 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20250314 | 164900 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20250314 | 164800 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20250314 | 164700 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20250314 | 164600 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20250314 | 164500 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20250314 | 164400 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20250314 | 164300 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20250314 | 164200 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20250314 | 164100 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20250314 | 164000 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20250314 | 163900 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20250314 | 163800 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20250314 | 163700 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20250314 | 163600 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20250314 | 163500 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20250314 | 163400 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20250314 | 163300 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20250314 | 163200 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 31000 |
| 123 | 20250314 | 163100 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20250314 | 163000 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20250314 | 162900 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20250314 | 162800 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20250314 | 162700 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20250314 | 162600 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20250314 | 162500 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20250314 | 162400 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20250314 | 162300 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20250314 | 162200 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20250314 | 162100 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20250314 | 162000 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20250314 | 161900 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20250314 | 161800 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20250314 | 161700 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20250314 | 161600 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20250314 | 161500 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20250314 | 161400 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20250314 | 161300 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20250314 | 161200 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20250314 | 161100 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20250314 | 161000 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20250314 | 160900 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20250314 | 160800 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20250314 | 160700 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20250314 | 160600 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20250314 | 160500 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20250314 | 160400 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20250314 | 160300 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20250314 | 160200 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 31000 |
| 153 | 20250314 | 160100 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20250314 | 160000 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20250314 | 155900 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20250314 | 155800 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20250314 | 155700 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20250314 | 155600 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20250314 | 155500 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20250314 | 155400 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20250314 | 155300 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20250314 | 155200 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20250314 | 155100 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20250314 | 155000 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20250314 | 154900 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20250314 | 154800 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20250314 | 154700 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20250314 | 154600 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20250314 | 154500 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20250314 | 154400 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20250314 | 154300 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20250314 | 154200 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20250314 | 154100 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20250314 | 154000 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20250314 | 153900 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20250314 | 153800 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20250314 | 153700 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20250314 | 153600 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20250314 | 153500 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20250314 | 153400 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20250314 | 153300 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20250314 | 153200 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 31000 |
| 183 | 20250314 | 153100 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20250314 | 153000 | 19287579875 | 32600 | 32600 | 32600 | 32600 | 31000 |
| 185 | 20250314 | 152900 | 18276979875 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20250314 | 152800 | 18276979875 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20250314 | 152700 | 18276979875 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20250314 | 152600 | 18276979875 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20250314 | 152500 | 18276979875 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20250314 | 152400 | 18276979875 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20250314 | 152300 | 18276979875 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20250314 | 152200 | 18276979875 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20250314 | 152100 | 18276979875 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20250314 | 152000 | 18276979875 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20250314 | 151900 | 18276979875 | 32850 | 32650 | 32850 | 32600 | 2560 |
| 196 | 20250314 | 151800 | 18193082925 | 32800 | 32600 | 32800 | 32600 | 2415 |
| 197 | 20250314 | 151700 | 18114203625 | 32600 | 32600 | 32650 | 32600 | 3102 |
| 198 | 20250314 | 151600 | 18013058225 | 32600 | 32600 | 32650 | 32600 | 3678 |
| 199 | 20250314 | 151500 | 17893142375 | 32600 | 32600 | 32650 | 32600 | 2967 |
| 200 | 20250314 | 151400 | 17796376125 | 32650 | 32650 | 32700 | 32600 | 4265 |
| 201 | 20250314 | 151300 | 17657233225 | 32700 | 32650 | 32700 | 32600 | 6589 |
| 202 | 20250314 | 151200 | 17442110525 | 32650 | 32650 | 32750 | 32650 | 4649 |
| 203 | 20250314 | 151100 | 17290247425 | 32650 | 32650 | 32700 | 32650 | 5302 |
| 204 | 20250314 | 151000 | 17117036075 | 32650 | 32700 | 32700 | 32650 | 1715 |
| 205 | 20250314 | 150900 | 17061025625 | 32650 | 32700 | 32700 | 32650 | 1113 |
| 206 | 20250314 | 150800 | 17024670825 | 32650 | 32700 | 32750 | 32600 | 4206 |
| 207 | 20250314 | 150700 | 16887203950 | 32700 | 32700 | 32750 | 32700 | 1403 |
| 208 | 20250314 | 150600 | 16841314900 | 32700 | 32675 | 32750 | 32675 | 1534 |
| 209 | 20250314 | 150500 | 16791112500 | 32675 | 32650 | 32750 | 32650 | 1397 |
| 210 | 20250314 | 150400 | 16745471925 | 32650 | 32650 | 32750 | 32650 | 2545 |
| 211 | 20250314 | 150300 | 16662269075 | 32650 | 32700 | 32700 | 32650 | 1097 |
| 212 | 20250314 | 150200 | 16626439225 | 32650 | 32650 | 32700 | 32650 | 1322 |
| 213 | 20250314 | 150100 | 16583271925 | 32650 | 32650 | 32700 | 32650 | 1334 |
| 214 | 20250314 | 150000 | 16539693600 | 32650 | 32650 | 32700 | 32600 | 1361 |
| 215 | 20250314 | 145900 | 16495278375 | 32650 | 32650 | 32700 | 32600 | 3100 |
| 216 | 20250314 | 145800 | 16394078125 | 32650 | 32650 | 32700 | 32600 | 3300 |
| 217 | 20250314 | 145700 | 16286354575 | 32650 | 32600 | 32700 | 32600 | 2601 |
| 218 | 20250314 | 145600 | 16201481400 | 32600 | 32600 | 32650 | 32600 | 1896 |
| 219 | 20250314 | 145500 | 16139649275 | 32600 | 32600 | 32650 | 32600 | 1845 |
| 220 | 20250314 | 145400 | 16079489375 | 32600 | 32600 | 32650 | 32600 | 1589 |
| 221 | 20250314 | 145300 | 16027670500 | 32600 | 32600 | 32650 | 32600 | 1495 |
| 222 | 20250314 | 145200 | 15978924925 | 32600 | 32600 | 32650 | 32600 | 2577 |
| 223 | 20250314 | 145100 | 15894861625 | 32600 | 32600 | 32700 | 32600 | 2118 |
| 224 | 20250314 | 145000 | 15825767025 | 32600 | 32600 | 32700 | 32600 | 2223 |
| 225 | 20250314 | 144900 | 15753243150 | 32600 | 32600 | 32700 | 32575 | 4411 |
| 226 | 20250314 | 144800 | 15609315125 | 32600 | 32650 | 32650 | 32600 | 1566 |
| 227 | 20250314 | 144700 | 15558260600 | 32600 | 32600 | 32650 | 32600 | 1588 |
| 228 | 20250314 | 144600 | 15506483275 | 32600 | 32600 | 32650 | 32600 | 1411 |
| 229 | 20250314 | 144500 | 15460475975 | 32600 | 32600 | 32650 | 32600 | 1489 |
| 230 | 20250314 | 144400 | 15411924325 | 32600 | 32650 | 32700 | 32600 | 3095 |
| 231 | 20250314 | 144300 | 15310876600 | 32650 | 32650 | 32700 | 32650 | 1298 |
| 232 | 20250314 | 144200 | 15268495700 | 32650 | 32650 | 32700 | 32650 | 2261 |
| 233 | 20250314 | 144100 | 15194660475 | 32650 | 32650 | 32700 | 32650 | 2078 |
| 234 | 20250314 | 144000 | 15126777175 | 32650 | 32650 | 32700 | 32600 | 1750 |
| 235 | 20250314 | 143900 | 15069653375 | 32600 | 32600 | 32650 | 32600 | 1879 |
| 236 | 20250314 | 143800 | 15008369575 | 32600 | 32650 | 32700 | 32600 | 3742 |
| 237 | 20250314 | 143700 | 14886221575 | 32650 | 32650 | 32700 | 32650 | 1307 |
| 238 | 20250314 | 143600 | 14843546875 | 32650 | 32650 | 32700 | 32650 | 1491 |
| 239 | 20250314 | 143500 | 14794846400 | 32650 | 32675 | 32750 | 32650 | 4105 |
| 240 | 20250314 | 143400 | 14660644075 | 32650 | 32650 | 32700 | 32650 | 749 |
| 241 | 20250314 | 143300 | 14636188275 | 32650 | 32650 | 32700 | 32650 | 1030 |
| 242 | 20250314 | 143200 | 14602550950 | 32650 | 32700 | 32700 | 32650 | 946 |
| 243 | 20250314 | 143100 | 14571654325 | 32650 | 32650 | 32700 | 32650 | 1275 |
| 244 | 20250314 | 143000 | 14530012975 | 32650 | 32650 | 32700 | 32650 | 1151 |
| 245 | 20250314 | 142900 | 14492423575 | 32650 | 32700 | 32700 | 32650 | 1078 |
| 246 | 20250314 | 142800 | 14457203825 | 32650 | 32650 | 32700 | 32650 | 1306 |
| 247 | 20250314 | 142700 | 14414554875 | 32650 | 32650 | 32700 | 32650 | 2081 |
| 248 | 20250314 | 142600 | 14346550150 | 32700 | 32650 | 32700 | 32650 | 1268 |
| 249 | 20250314 | 142500 | 14305148700 | 32650 | 32650 | 32700 | 32650 | 1373 |
| 250 | 20250314 | 142400 | 14260302525 | 32650 | 32650 | 32700 | 32650 | 950 |
| 251 | 20250314 | 142300 | 14229276550 | 32700 | 32700 | 32700 | 32650 | 2296 |
| 252 | 20250314 | 142200 | 14154285775 | 32650 | 32650 | 32700 | 32650 | 2029 |
| 253 | 20250314 | 142100 | 14088016675 | 32650 | 32700 | 32700 | 32650 | 1015 |
| 254 | 20250314 | 142000 | 14054861925 | 32650 | 32650 | 32700 | 32650 | 1292 |
| 255 | 20250314 | 141900 | 14012653075 | 32650 | 32700 | 32750 | 32650 | 1703 |
| 256 | 20250314 | 141800 | 13956998875 | 32700 | 32700 | 32750 | 32700 | 966 |
| 257 | 20250314 | 141700 | 13925401525 | 32700 | 32700 | 32750 | 32700 | 864 |
| 258 | 20250314 | 141600 | 13897145825 | 32700 | 32700 | 32750 | 32700 | 1299 |
| 259 | 20250314 | 141500 | 13854645750 | 32700 | 32650 | 32750 | 32650 | 1256 |
| 260 | 20250314 | 141400 | 13813560200 | 32700 | 32650 | 32700 | 32650 | 1797 |
| 261 | 20250314 | 141300 | 13754844175 | 32700 | 32700 | 32750 | 32700 | 2762 |
| 262 | 20250314 | 141200 | 13664498450 | 32700 | 32700 | 32750 | 32700 | 1069 |
| 263 | 20250314 | 141100 | 13629531450 | 32750 | 32750 | 32800 | 32700 | 1309 |
| 264 | 20250314 | 141000 | 13586710600 | 32700 | 32700 | 32750 | 32700 | 755 |
| 265 | 20250314 | 140900 | 13562017100 | 32700 | 32750 | 32800 | 32700 | 953 |
| 266 | 20250314 | 140800 | 13530844150 | 32700 | 32700 | 32750 | 32700 | 901 |
| 267 | 20250314 | 140700 | 13501374825 | 32700 | 32750 | 32800 | 32700 | 1057 |
| 268 | 20250314 | 140600 | 13466775300 | 32750 | 32750 | 32800 | 32700 | 1262 |
| 269 | 20250314 | 140500 | 13425438600 | 32750 | 32800 | 32800 | 32750 | 770 |
| 270 | 20250314 | 140400 | 13400214300 | 32750 | 32775 | 32800 | 32750 | 1083 |
| 271 | 20250314 | 140300 | 13364737175 | 32750 | 32775 | 32800 | 32700 | 1156 |
| 272 | 20250314 | 140200 | 13326869900 | 32800 | 32800 | 32850 | 32750 | 1392 |
| 273 | 20250314 | 140100 | 13281237675 | 32850 | 32750 | 32850 | 32750 | 873 |
| 274 | 20250314 | 140000 | 13252625525 | 32750 | 32850 | 32900 | 32650 | 6523 |
| 275 | 20250314 | 135900 | 13039254025 | 32750 | 32750 | 32850 | 32750 | 1207 |
| 276 | 20250314 | 135800 | 12999696375 | 32750 | 32750 | 32900 | 32650 | 2059 |
| 277 | 20250314 | 135700 | 12932218425 | 32750 | 32700 | 32800 | 32700 | 1421 |
| 278 | 20250314 | 135600 | 12885708575 | 32700 | 32750 | 32800 | 32700 | 1609 |
| 279 | 20250314 | 135500 | 12833034400 | 32750 | 32750 | 32800 | 32700 | 1555 |
| 280 | 20250314 | 135400 | 12782135425 | 32700 | 32750 | 32800 | 32700 | 1065 |
| 281 | 20250314 | 135300 | 12747261450 | 32775 | 32800 | 32800 | 32750 | 1198 |
| 282 | 20250314 | 135200 | 12708012675 | 32750 | 32850 | 32850 | 32750 | 837 |
| 283 | 20250314 | 135100 | 12680585975 | 32850 | 32800 | 32850 | 32750 | 1239 |
| 284 | 20250314 | 135000 | 12639979275 | 32800 | 32800 | 32900 | 32800 | 1149 |
| 285 | 20250314 | 134900 | 12602256325 | 32800 | 32800 | 32850 | 32800 | 898 |
| 286 | 20250314 | 134800 | 12572790275 | 32800 | 32800 | 32850 | 32800 | 1079 |
| 287 | 20250314 | 134700 | 12537379475 | 32850 | 32800 | 32850 | 32800 | 1183 |
| 288 | 20250314 | 134600 | 12498556825 | 32800 | 32800 | 32850 | 32800 | 770 |
| 289 | 20250314 | 134500 | 12473297475 | 32800 | 32800 | 32900 | 32800 | 2735 |
| 290 | 20250314 | 134400 | 12383480175 | 32850 | 32800 | 32850 | 32800 | 924 |
| 291 | 20250314 | 134300 | 12353155925 | 32800 | 32850 | 32850 | 32800 | 1053 |
| 292 | 20250314 | 134200 | 12318596550 | 32800 | 32800 | 32850 | 32800 | 948 |
| 293 | 20250314 | 134100 | 12287490550 | 32850 | 32825 | 32850 | 32800 | 849 |
| 294 | 20250314 | 134000 | 12259621275 | 32800 | 32850 | 32850 | 32800 | 592 |
| 295 | 20250314 | 133900 | 12240201100 | 32800 | 32800 | 32850 | 32800 | 1218 |
| 296 | 20250314 | 133800 | 12200239000 | 32800 | 32825 | 32850 | 32800 | 730 |
| 297 | 20250314 | 133700 | 12176276700 | 32800 | 32800 | 32850 | 32800 | 802 |
| 298 | 20250314 | 133600 | 12149969125 | 32800 | 32800 | 32850 | 32800 | 1244 |
| 299 | 20250314 | 133500 | 12109145325 | 32850 | 32750 | 32850 | 32750 | 2856 |
| 300 | 20250314 | 133400 | 12015467175 | 32850 | 32900 | 32900 | 32750 | 3739 |
| 301 | 20250314 | 133300 | 11892717025 | 32850 | 32850 | 32900 | 32850 | 925 |
| 302 | 20250314 | 133200 | 11862320375 | 32850 | 32850 | 32900 | 32850 | 735 |
| 303 | 20250314 | 133100 | 11838162625 | 32900 | 32950 | 33000 | 32850 | 2075 |
| 304 | 20250314 | 133000 | 11769863100 | 32950 | 32900 | 33000 | 32900 | 3466 |
| 305 | 20250314 | 132900 | 11655684450 | 32950 | 32925 | 32950 | 32900 | 810 |
| 306 | 20250314 | 132800 | 11629021050 | 32900 | 32950 | 32950 | 32850 | 927 |
| 307 | 20250314 | 132700 | 11598523900 | 32900 | 32900 | 32950 | 32900 | 1012 |
| 308 | 20250314 | 132600 | 11565211650 | 32950 | 32850 | 32950 | 32850 | 1087 |
| 309 | 20250314 | 132500 | 11529427650 | 32850 | 32850 | 32950 | 32850 | 1026 |
| 310 | 20250314 | 132400 | 11495677050 | 32900 | 32900 | 32950 | 32850 | 1244 |
| 311 | 20250314 | 132300 | 11454763250 | 32900 | 32950 | 32950 | 32850 | 1354 |
| 312 | 20250314 | 132200 | 11410222950 | 32900 | 32850 | 32950 | 32850 | 1970 |
| 313 | 20250314 | 132100 | 11345420925 | 32850 | 32900 | 32950 | 32850 | 1022 |
| 314 | 20250314 | 132000 | 11311805575 | 32900 | 32850 | 32950 | 32850 | 3181 |
| 315 | 20250314 | 131900 | 11207157475 | 32850 | 32850 | 32900 | 32800 | 1891 |
| 316 | 20250314 | 131800 | 11145037775 | 32900 | 32900 | 32950 | 32850 | 4066 |
| 317 | 20250314 | 131700 | 11011290525 | 32900 | 32850 | 32900 | 32800 | 1765 |
| 318 | 20250314 | 131600 | 10953254725 | 32800 | 32800 | 32900 | 32800 | 1375 |
| 319 | 20250314 | 131500 | 10908089100 | 32800 | 32800 | 32850 | 32800 | 990 |
| 320 | 20250314 | 131400 | 10875599900 | 32800 | 32850 | 32850 | 32800 | 1149 |
| 321 | 20250314 | 131300 | 10837879575 | 32800 | 32750 | 32850 | 32750 | 824 |
| 322 | 20250314 | 131200 | 10810837425 | 32800 | 32800 | 32850 | 32750 | 759 |
| 323 | 20250314 | 131100 | 10785956625 | 32850 | 32750 | 32850 | 32750 | 834 |
| 324 | 20250314 | 131000 | 10758611650 | 32750 | 32850 | 32850 | 32750 | 633 |
| 325 | 20250314 | 130900 | 10737846200 | 32800 | 32800 | 32850 | 32750 | 1134 |
| 326 | 20250314 | 130800 | 10700659550 | 32750 | 32775 | 32850 | 32750 | 711 |
| 327 | 20250314 | 130700 | 10677347450 | 32775 | 32800 | 32850 | 32750 | 707 |
| 328 | 20250314 | 130600 | 10654171275 | 32800 | 32750 | 32850 | 32750 | 681 |
| 329 | 20250314 | 130500 | 10631840975 | 32750 | 32750 | 32850 | 32750 | 777 |
| 330 | 20250314 | 130400 | 10606373700 | 32800 | 32800 | 32850 | 32750 | 4563 |
| 331 | 20250314 | 130300 | 10456705850 | 32800 | 32750 | 32850 | 32750 | 1000 |
| 332 | 20250314 | 130200 | 10423898950 | 32800 | 32800 | 32800 | 32750 | 863 |
| 333 | 20250314 | 130100 | 10395614000 | 32800 | 32800 | 32850 | 32750 | 1420 |
| 334 | 20250314 | 130000 | 10349051050 | 32800 | 32750 | 32850 | 32750 | 862 |
| 335 | 20250314 | 125900 | 10320803250 | 32750 | 32750 | 32850 | 32750 | 2180 |
| 336 | 20250314 | 125800 | 10249313225 | 32800 | 32750 | 32800 | 32750 | 2414 |
| 337 | 20250314 | 125700 | 10170166225 | 32750 | 32800 | 32800 | 32750 | 846 |
| 338 | 20250314 | 125600 | 10142439325 | 32750 | 32750 | 32800 | 32700 | 2095 |
| 339 | 20250314 | 125500 | 10073827325 | 32700 | 32750 | 32750 | 32700 | 710 |
| 340 | 20250314 | 125400 | 10050591075 | 32700 | 32700 | 32750 | 32650 | 1066 |
| 341 | 20250314 | 125300 | 10015721325 | 32700 | 32700 | 32750 | 32650 | 2604 |
| 342 | 20250314 | 125200 | 9930564825 | 32700 | 32700 | 32750 | 32700 | 651 |
| 343 | 20250314 | 125100 | 9909270275 | 32750 | 32750 | 32750 | 32700 | 1221 |
| 344 | 20250314 | 125000 | 9869308275 | 32750 | 32700 | 32800 | 32700 | 1361 |
| 345 | 20250314 | 124900 | 9824744725 | 32700 | 32725 | 32750 | 32700 | 674 |
| 346 | 20250314 | 124800 | 9802690925 | 32700 | 32700 | 32750 | 32700 | 696 |
| 347 | 20250314 | 124700 | 9779918625 | 32700 | 32750 | 32750 | 32700 | 572 |
| 348 | 20250314 | 124600 | 9761206125 | 32750 | 32750 | 32800 | 32700 | 1806 |
| 349 | 20250314 | 124500 | 9702061775 | 32750 | 32750 | 32850 | 32750 | 1511 |
| 350 | 20250314 | 124400 | 9652507675 | 32750 | 32750 | 32800 | 32750 | 796 |
| 351 | 20250314 | 124300 | 9626416500 | 32750 | 32750 | 32800 | 32750 | 579 |
| 352 | 20250314 | 124200 | 9607441250 | 32750 | 32750 | 32800 | 32750 | 669 |
| 353 | 20250314 | 124100 | 9585519600 | 32800 | 32750 | 32800 | 32750 | 779 |
| 354 | 20250314 | 124000 | 9559996500 | 32750 | 32800 | 32800 | 32750 | 830 |
| 355 | 20250314 | 123900 | 9532784500 | 32750 | 32750 | 32800 | 32750 | 626 |
| 356 | 20250314 | 123800 | 9512273800 | 32750 | 32750 | 32800 | 32750 | 848 |
| 357 | 20250314 | 123700 | 9484494425 | 32750 | 32750 | 32800 | 32750 | 552 |
| 358 | 20250314 | 123600 | 9466400725 | 32750 | 32750 | 32800 | 32700 | 840 |
| 359 | 20250314 | 123500 | 9438896025 | 32750 | 32800 | 32800 | 32700 | 678 |
| 360 | 20250314 | 123400 | 9416682275 | 32800 | 32800 | 32800 | 32700 | 453 |
| 361 | 20250314 | 123300 | 9401851425 | 32750 | 32700 | 32800 | 32700 | 420 |
| 362 | 20250314 | 123200 | 9388096575 | 32750 | 32750 | 32800 | 32700 | 826 |
| 363 | 20250314 | 123100 | 9361054450 | 32750 | 32750 | 32800 | 32700 | 909 |
| 364 | 20250314 | 123000 | 9331290900 | 32750 | 32800 | 32800 | 32750 | 1244 |
| 365 | 20250314 | 122900 | 9290541000 | 32800 | 32750 | 32800 | 32750 | 2697 |
| 366 | 20250314 | 122800 | 9202141150 | 32750 | 32750 | 32800 | 32750 | 870 |
| 367 | 20250314 | 122700 | 9173628150 | 32800 | 32750 | 32800 | 32750 | 1967 |
| 368 | 20250314 | 122600 | 9109207000 | 32750 | 32750 | 32800 | 32750 | 980 |
| 369 | 20250314 | 122500 | 9077090875 | 32750 | 32750 | 32800 | 32750 | 1644 |
| 370 | 20250314 | 122400 | 9023207125 | 32800 | 32750 | 32800 | 32750 | 783 |
| 371 | 20250314 | 122300 | 8997541325 | 32750 | 32750 | 32800 | 32700 | 2233 |
| 372 | 20250314 | 122200 | 8924415925 | 32700 | 32750 | 32750 | 32700 | 696 |
| 373 | 20250314 | 122100 | 8901637675 | 32700 | 32750 | 32750 | 32700 | 703 |
| 374 | 20250314 | 122000 | 8878637525 | 32700 | 32650 | 32750 | 32650 | 927 |
| 375 | 20250314 | 121900 | 8848308675 | 32650 | 32750 | 32750 | 32600 | 957 |
| 376 | 20250314 | 121800 | 8817029575 | 32750 | 32650 | 32750 | 32650 | 498 |
| 377 | 20250314 | 121700 | 8800752100 | 32650 | 32650 | 32700 | 32650 | 1219 |
| 378 | 20250314 | 121600 | 8760931500 | 32700 | 32700 | 32700 | 32600 | 885 |
| 379 | 20250314 | 121500 | 8732031400 | 32650 | 32650 | 32700 | 32650 | 1270 |
| 380 | 20250314 | 121400 | 8690550675 | 32650 | 32650 | 32700 | 32650 | 1772 |
| 381 | 20250314 | 121300 | 8632678850 | 32650 | 32650 | 32700 | 32650 | 788 |
| 382 | 20250314 | 121200 | 8606947250 | 32700 | 32650 | 32700 | 32650 | 867 |
| 383 | 20250314 | 121100 | 8578621050 | 32700 | 32650 | 32700 | 32650 | 1054 |
| 384 | 20250314 | 121000 | 8544182175 | 32650 | 32700 | 32700 | 32650 | 561 |
| 385 | 20250314 | 120900 | 8525858825 | 32650 | 32650 | 32700 | 32650 | 1047 |
| 386 | 20250314 | 120800 | 8491661425 | 32700 | 32650 | 32700 | 32650 | 968 |
| 387 | 20250314 | 120700 | 8460029075 | 32700 | 32650 | 32700 | 32650 | 982 |
| 388 | 20250314 | 120600 | 8427952225 | 32650 | 32650 | 32750 | 32650 | 951 |
| 389 | 20250314 | 120500 | 8396867950 | 32700 | 32700 | 32700 | 32650 | 1072 |
| 390 | 20250314 | 120400 | 8361825450 | 32650 | 32700 | 32700 | 32650 | 613 |
| 391 | 20250314 | 120300 | 8341801450 | 32650 | 32675 | 32700 | 32650 | 801 |
| 392 | 20250314 | 120200 | 8315627300 | 32700 | 32700 | 32750 | 32650 | 838 |
| 393 | 20250314 | 120100 | 8288238750 | 32650 | 32650 | 32750 | 32650 | 859 |
| 394 | 20250314 | 120000 | 8260179100 | 32650 | 32650 | 32750 | 32650 | 668 |
| 395 | 20250314 | 115900 | 8238340075 | 32700 | 32700 | 32700 | 32650 | 1351 |
| 396 | 20250314 | 115800 | 8194201175 | 32650 | 32650 | 32750 | 32650 | 472 |
| 397 | 20250314 | 115700 | 8178783375 | 32650 | 32700 | 32700 | 32600 | 699 |
| 398 | 20250314 | 115600 | 8155978825 | 32700 | 32700 | 32750 | 32600 | 1010 |
| 399 | 20250314 | 115500 | 8122977625 | 32650 | 32650 | 32750 | 32600 | 661 |
| 400 | 20250314 | 115400 | 8101386525 | 32650 | 32600 | 32750 | 32600 | 518 |
| 401 | 20250314 | 115300 | 8084466700 | 32600 | 32700 | 32750 | 32600 | 1066 |
| 402 | 20250314 | 115200 | 8049664350 | 32650 | 32650 | 32700 | 32600 | 352 |
| 403 | 20250314 | 115100 | 8038177000 | 32750 | 32750 | 32750 | 32600 | 1203 |
| 404 | 20250314 | 115000 | 7998848550 | 32700 | 32700 | 32750 | 32650 | 839 |
| 405 | 20250314 | 114900 | 7971418025 | 32700 | 32650 | 32700 | 32650 | 378 |
| 406 | 20250314 | 114800 | 7959064850 | 32650 | 32650 | 32750 | 32600 | 2910 |
| 407 | 20250314 | 114700 | 7864056500 | 32650 | 32700 | 32700 | 32650 | 665 |
| 408 | 20250314 | 114600 | 7842335350 | 32650 | 32650 | 32700 | 32600 | 953 |
| 409 | 20250314 | 114500 | 7811221650 | 32600 | 32625 | 32700 | 32600 | 1514 |
| 410 | 20250314 | 114400 | 7761802275 | 32600 | 32650 | 32700 | 32600 | 1054 |
| 411 | 20250314 | 114300 | 7727417425 | 32650 | 32650 | 32700 | 32600 | 627 |
| 412 | 20250314 | 114200 | 7706938525 | 32700 | 32700 | 32700 | 32600 | 1642 |
| 413 | 20250314 | 114100 | 7653276625 | 32700 | 32650 | 32700 | 32600 | 782 |
| 414 | 20250314 | 114000 | 7627743125 | 32650 | 32600 | 32650 | 32550 | 883 |
| 415 | 20250314 | 113900 | 7598949875 | 32650 | 32600 | 32650 | 32600 | 541 |
| 416 | 20250314 | 113800 | 7581303400 | 32600 | 32600 | 32650 | 32600 | 878 |
| 417 | 20250314 | 113700 | 7552669500 | 32600 | 32600 | 32650 | 32600 | 987 |
| 418 | 20250314 | 113600 | 7520467900 | 32600 | 32650 | 32650 | 32600 | 847 |
| 419 | 20250314 | 113500 | 7492841200 | 32600 | 32600 | 32650 | 32600 | 1297 |
| 420 | 20250314 | 113400 | 7450541100 | 32600 | 32650 | 32650 | 32600 | 931 |
| 421 | 20250314 | 113300 | 7420170150 | 32650 | 32550 | 32650 | 32500 | 2775 |
| 422 | 20250314 | 113200 | 7329750675 | 32550 | 32550 | 32600 | 32500 | 565 |
| 423 | 20250314 | 113100 | 7311362625 | 32550 | 32500 | 32600 | 32500 | 1162 |
| 424 | 20250314 | 113000 | 7273548675 | 32500 | 32450 | 32550 | 32450 | 1184 |
| 425 | 20250314 | 112900 | 7235073125 | 32450 | 32450 | 32500 | 32450 | 657 |
| 426 | 20250314 | 112800 | 7213744675 | 32450 | 32450 | 32500 | 32450 | 852 |
| 427 | 20250314 | 112700 | 7186083725 | 32450 | 32450 | 32475 | 32450 | 434 |
| 428 | 20250314 | 112600 | 7172000400 | 32500 | 32450 | 32500 | 32450 | 1065 |
| 429 | 20250314 | 112500 | 7137425700 | 32500 | 32450 | 32500 | 32450 | 1998 |
| 430 | 20250314 | 112400 | 7072541450 | 32450 | 32500 | 32550 | 32450 | 612 |
| 431 | 20250314 | 112300 | 7052652250 | 32450 | 32500 | 32550 | 32450 | 729 |
| 432 | 20250314 | 112200 | 7028975400 | 32500 | 32500 | 32550 | 32500 | 785 |
| 433 | 20250314 | 112100 | 7003458050 | 32500 | 32500 | 32550 | 32500 | 294 |
| 434 | 20250314 | 112000 | 6993901175 | 32550 | 32500 | 32550 | 32500 | 939 |
| 435 | 20250314 | 111900 | 6963372575 | 32500 | 32500 | 32550 | 32500 | 540 |
| 436 | 20250314 | 111800 | 6945816225 | 32500 | 32500 | 32550 | 32500 | 628 |
| 437 | 20250314 | 111700 | 6925402825 | 32550 | 32500 | 32600 | 32500 | 449 |
| 438 | 20250314 | 111600 | 6910796125 | 32500 | 32525 | 32550 | 32475 | 1130 |
| 439 | 20250314 | 111500 | 6874045325 | 32500 | 32500 | 32500 | 32500 | 916 |
| 440 | 20250314 | 111400 | 6844275325 | 32525 | 32550 | 32550 | 32500 | 854 |
| 441 | 20250314 | 111300 | 6816510350 | 32550 | 32500 | 32550 | 32500 | 383 |
| 442 | 20250314 | 111200 | 6804055925 | 32500 | 32550 | 32550 | 32500 | 575 |
| 443 | 20250314 | 111100 | 6785368075 | 32500 | 32500 | 32550 | 32500 | 833 |
| 444 | 20250314 | 111000 | 6758283075 | 32500 | 32525 | 32550 | 32500 | 404 |
| 445 | 20250314 | 110900 | 6745147300 | 32500 | 32500 | 32550 | 32500 | 588 |
| 446 | 20250314 | 110800 | 6726030425 | 32500 | 32550 | 32550 | 32500 | 499 |
| 447 | 20250314 | 110700 | 6709809375 | 32500 | 32500 | 32550 | 32450 | 647 |
| 448 | 20250314 | 110600 | 6688769525 | 32550 | 32500 | 32550 | 32450 | 911 |
| 449 | 20250314 | 110500 | 6659171250 | 32500 | 32500 | 32500 | 32450 | 2567 |
| 450 | 20250314 | 110400 | 6575748800 | 32500 | 32500 | 32550 | 32500 | 502 |
| 451 | 20250314 | 110300 | 6559428700 | 32500 | 32500 | 32550 | 32500 | 563 |
| 452 | 20250314 | 110200 | 6541128750 | 32500 | 32500 | 32550 | 32500 | 1671 |
| 453 | 20250314 | 110100 | 6486817900 | 32550 | 32500 | 32550 | 32500 | 2513 |
| 454 | 20250314 | 110000 | 6405101575 | 32500 | 32500 | 32550 | 32500 | 381 |
| 455 | 20250314 | 105900 | 6392715025 | 32550 | 32500 | 32550 | 32500 | 828 |
| 456 | 20250314 | 105800 | 6365798625 | 32550 | 32500 | 32550 | 32500 | 582 |
| 457 | 20250314 | 105700 | 6346875925 | 32500 | 32550 | 32600 | 32500 | 4824 |
| 458 | 20250314 | 105600 | 6189848025 | 32550 | 32550 | 32600 | 32550 | 212 |
| 459 | 20250314 | 105500 | 6182947275 | 32550 | 32575 | 32600 | 32550 | 791 |
| 460 | 20250314 | 105400 | 6157195150 | 32550 | 32550 | 32600 | 32550 | 253 |
| 461 | 20250314 | 105300 | 6148959900 | 32550 | 32550 | 32600 | 32550 | 795 |
| 462 | 20250314 | 105200 | 6123076950 | 32550 | 32550 | 32600 | 32550 | 561 |
| 463 | 20250314 | 105100 | 6104810150 | 32600 | 32550 | 32600 | 32500 | 1394 |
| 464 | 20250314 | 105000 | 6059422550 | 32550 | 32550 | 32600 | 32500 | 590 |
| 465 | 20250314 | 104900 | 6040234000 | 32550 | 32550 | 32600 | 32550 | 766 |
| 466 | 20250314 | 104800 | 6015294525 | 32600 | 32600 | 32600 | 32550 | 262 |
| 467 | 20250314 | 104700 | 6006761625 | 32550 | 32550 | 32600 | 32550 | 1012 |
| 468 | 20250314 | 104600 | 5973820675 | 32550 | 32550 | 32600 | 32550 | 566 |
| 469 | 20250314 | 104500 | 5955390625 | 32550 | 32550 | 32600 | 32550 | 869 |
| 470 | 20250314 | 104400 | 5927087725 | 32550 | 32550 | 32600 | 32550 | 358 |
| 471 | 20250314 | 104300 | 5915430775 | 32550 | 32500 | 32650 | 32500 | 1348 |
| 472 | 20250314 | 104200 | 5871510175 | 32600 | 32500 | 32600 | 32500 | 1329 |
| 473 | 20250314 | 104100 | 5828267125 | 32500 | 32500 | 32550 | 32500 | 315 |
| 474 | 20250314 | 104000 | 5818029525 | 32500 | 32550 | 32600 | 32500 | 1292 |
| 475 | 20250314 | 103900 | 5775983300 | 32550 | 32550 | 32600 | 32550 | 802 |
| 476 | 20250314 | 103800 | 5749873500 | 32550 | 32550 | 32600 | 32550 | 245 |
| 477 | 20250314 | 103700 | 5741898600 | 32550 | 32550 | 32600 | 32550 | 726 |
| 478 | 20250314 | 103600 | 5718260150 | 32550 | 32550 | 32600 | 32550 | 617 |
| 479 | 20250314 | 103500 | 5698159200 | 32550 | 32550 | 32600 | 32550 | 2372 |
| 480 | 20250314 | 103400 | 5620941800 | 32500 | 32500 | 32550 | 32500 | 482 |
| 481 | 20250314 | 103300 | 5605272725 | 32500 | 32500 | 32550 | 32450 | 1390 |
| 482 | 20250314 | 103200 | 5560091175 | 32500 | 32500 | 32550 | 32450 | 744 |
| 483 | 20250314 | 103100 | 5535911325 | 32550 | 32450 | 32550 | 32450 | 920 |
| 484 | 20250314 | 103000 | 5506027975 | 32450 | 32500 | 32550 | 32450 | 1132 |
| 485 | 20250314 | 102900 | 5469240025 | 32500 | 32450 | 32550 | 32450 | 896 |
| 486 | 20250314 | 102800 | 5440121375 | 32450 | 32500 | 32500 | 32450 | 847 |
| 487 | 20250314 | 102700 | 5412600350 | 32500 | 32500 | 32550 | 32500 | 273 |
| 488 | 20250314 | 102600 | 5403726750 | 32500 | 32500 | 32550 | 32500 | 868 |
| 489 | 20250314 | 102500 | 5375513100 | 32500 | 32500 | 32550 | 32500 | 461 |
| 490 | 20250314 | 102400 | 5360524200 | 32500 | 32500 | 32550 | 32450 | 2119 |
| 491 | 20250314 | 102300 | 5291693000 | 32500 | 32500 | 32550 | 32475 | 567 |
| 492 | 20250314 | 102200 | 5273264725 | 32500 | 32500 | 32550 | 32500 | 607 |
| 493 | 20250314 | 102100 | 5253533625 | 32500 | 32500 | 32550 | 32500 | 403 |
| 494 | 20250314 | 102000 | 5240433975 | 32500 | 32500 | 32550 | 32500 | 560 |
| 495 | 20250314 | 101900 | 5222229475 | 32500 | 32500 | 32550 | 32500 | 496 |
| 496 | 20250314 | 101800 | 5206096925 | 32500 | 32500 | 32550 | 32500 | 826 |
| 497 | 20250314 | 101700 | 5179250425 | 32500 | 32500 | 32550 | 32500 | 849 |
| 498 | 20250314 | 101600 | 5151640725 | 32500 | 32550 | 32600 | 32500 | 630 |
| 499 | 20250314 | 101500 | 5131127725 | 32550 | 32550 | 32600 | 32550 | 202 |
| 500 | 20250314 | 101400 | 5124551775 | 32550 | 32500 | 32600 | 32500 | 4922 |
| 501 | 20250314 | 101300 | 4964566475 | 32550 | 32600 | 32650 | 32500 | 2801 |
| 502 | 20250314 | 101200 | 4873319875 | 32650 | 32600 | 32650 | 32550 | 1562 |
| 503 | 20250314 | 101100 | 4822389725 | 32600 | 32600 | 32650 | 32600 | 672 |
| 504 | 20250314 | 101000 | 4800475775 | 32600 | 32650 | 32650 | 32600 | 1007 |
| 505 | 20250314 | 100900 | 4767636675 | 32650 | 32625 | 32650 | 32550 | 2514 |
| 506 | 20250314 | 100800 | 4685679975 | 32700 | 32700 | 32750 | 32650 | 2570 |
| 507 | 20250314 | 100700 | 4601720825 | 32700 | 32750 | 32750 | 32650 | 565 |
| 508 | 20250314 | 100600 | 4583225425 | 32650 | 32650 | 32750 | 32650 | 2319 |
| 509 | 20250314 | 100500 | 4507376225 | 32650 | 32650 | 32700 | 32650 | 26 |
| 510 | 20250314 | 100400 | 4506527175 | 32650 | 32700 | 32700 | 32650 | 527 |
| 511 | 20250314 | 100300 | 4489312175 | 32700 | 32700 | 32750 | 32700 | 312 |
| 512 | 20250314 | 100200 | 4479106325 | 32750 | 32700 | 32750 | 32650 | 535 |
| 513 | 20250314 | 100100 | 4461606625 | 32700 | 32650 | 32700 | 32650 | 976 |
| 514 | 20250314 | 100000 | 4429733175 | 32650 | 32700 | 32700 | 32650 | 154 |
| 515 | 20250314 | 095900 | 4424698525 | 32650 | 32700 | 32700 | 32650 | 794 |
| 516 | 20250314 | 095800 | 4398765375 | 32650 | 32700 | 32750 | 32650 | 1729 |
| 517 | 20250314 | 095700 | 4342246375 | 32700 | 32800 | 32800 | 32700 | 1452 |
| 518 | 20250314 | 095600 | 4294721875 | 32750 | 32750 | 32800 | 32750 | 233 |
| 519 | 20250314 | 095500 | 4287085825 | 32750 | 32750 | 32800 | 32700 | 1429 |
| 520 | 20250314 | 095400 | 4240298925 | 32750 | 32750 | 32750 | 32700 | 1761 |
| 521 | 20250314 | 095300 | 4182626475 | 32750 | 32800 | 32800 | 32750 | 1737 |
| 522 | 20250314 | 095200 | 4125728325 | 32750 | 32700 | 32750 | 32700 | 3126 |
| 523 | 20250314 | 095100 | 4023352075 | 32700 | 32725 | 32750 | 32700 | 797 |
| 524 | 20250314 | 095000 | 3997274275 | 32700 | 32700 | 32700 | 32650 | 921 |
| 525 | 20250314 | 094900 | 3967158475 | 32650 | 32650 | 32700 | 32650 | 3076 |
| 526 | 20250314 | 094800 | 3866652875 | 32600 | 32600 | 32650 | 32600 | 2947 |
| 527 | 20250314 | 094700 | 3770443375 | 32650 | 32550 | 32650 | 32550 | 876 |
| 528 | 20250314 | 094600 | 3741872950 | 32600 | 32500 | 32650 | 32500 | 2688 |
| 529 | 20250314 | 094500 | 3654345225 | 32500 | 32550 | 32550 | 32500 | 820 |
| 530 | 20250314 | 094400 | 3627691125 | 32550 | 32500 | 32550 | 32500 | 531 |
| 531 | 20250314 | 094300 | 3610425000 | 32500 | 32500 | 32550 | 32450 | 1515 |
| 532 | 20250314 | 094200 | 3561174800 | 32500 | 32450 | 32500 | 32450 | 2481 |
| 533 | 20250314 | 094100 | 3480569450 | 32500 | 32450 | 32500 | 32450 | 926 |
| 534 | 20250314 | 094000 | 3450502850 | 32450 | 32450 | 32500 | 32400 | 1064 |
| 535 | 20250314 | 093900 | 3415954950 | 32400 | 32450 | 32450 | 32400 | 3366 |
| 536 | 20250314 | 093800 | 3306762450 | 32450 | 32600 | 32650 | 32450 | 8632 |
| 537 | 20250314 | 093700 | 3025816450 | 32650 | 32650 | 32700 | 32600 | 293 |
| 538 | 20250314 | 093600 | 3016245000 | 32600 | 32725 | 32725 | 32600 | 5692 |
| 539 | 20250314 | 093500 | 2830291275 | 32725 | 32700 | 32750 | 32700 | 156 |
| 540 | 20250314 | 093400 | 2825187625 | 32750 | 32650 | 32750 | 32600 | 6127 |
| 541 | 20250314 | 093300 | 2625030450 | 32650 | 32600 | 32650 | 32600 | 483 |
| 542 | 20250314 | 093200 | 2609283750 | 32650 | 32600 | 32650 | 32600 | 469 |
| 543 | 20250314 | 093100 | 2593989000 | 32600 | 32600 | 32650 | 32600 | 555 |
| 544 | 20250314 | 093000 | 2575883300 | 32600 | 32650 | 32700 | 32600 | 1620 |
| 545 | 20250314 | 092900 | 2523042000 | 32650 | 32600 | 32650 | 32600 | 697 |
| 546 | 20250314 | 092800 | 2500290050 | 32650 | 32750 | 32750 | 32650 | 9142 |
| 547 | 20250314 | 092700 | 2201516550 | 32750 | 32750 | 32750 | 32700 | 797 |
| 548 | 20250314 | 092600 | 2175414950 | 32750 | 32800 | 32800 | 32700 | 3383 |
| 549 | 20250314 | 092500 | 2064573300 | 32800 | 32800 | 32800 | 32750 | 508 |
| 550 | 20250314 | 092400 | 2047916550 | 32750 | 32750 | 32850 | 32750 | 1918 |
| 551 | 20250314 | 092300 | 1985002150 | 32750 | 32800 | 32850 | 32700 | 6813 |
| 552 | 20250314 | 092200 | 1761766100 | 32850 | 32850 | 32850 | 32800 | 2056 |
| 553 | 20250314 | 092100 | 1694291500 | 32800 | 32800 | 32850 | 32750 | 3306 |
| 554 | 20250314 | 092000 | 1585851775 | 32800 | 32800 | 32800 | 32750 | 570 |
| 555 | 20250314 | 091900 | 1567156100 | 32800 | 32750 | 32800 | 32750 | 1027 |
| 556 | 20250314 | 091800 | 1533512825 | 32800 | 32750 | 32800 | 32700 | 5378 |
| 557 | 20250314 | 091700 | 1357213325 | 32800 | 32650 | 32800 | 32650 | 3305 |
| 558 | 20250314 | 091600 | 1249096925 | 32650 | 32650 | 32700 | 32650 | 520 |
| 559 | 20250314 | 091500 | 1232105925 | 32700 | 32700 | 32700 | 32650 | 376 |
| 560 | 20250314 | 091400 | 1219816475 | 32650 | 32700 | 32700 | 32600 | 662 |
| 561 | 20250314 | 091300 | 1198186025 | 32650 | 32650 | 32700 | 32600 | 1136 |
| 562 | 20250314 | 091200 | 1161081125 | 32650 | 32650 | 32700 | 32600 | 827 |
| 563 | 20250314 | 091100 | 1134082125 | 32650 | 32700 | 32700 | 32600 | 2658 |
| 564 | 20250314 | 091000 | 1047309125 | 32700 | 32700 | 32700 | 32650 | 2867 |
| 565 | 20250314 | 090900 | 953575800 | 32750 | 32700 | 32750 | 32650 | 1953 |
| 566 | 20250314 | 090800 | 889709150 | 32700 | 32650 | 32700 | 32600 | 1631 |
| 567 | 20250314 | 090700 | 836451750 | 32650 | 32600 | 32650 | 32500 | 3274 |
| 568 | 20250314 | 090600 | 729711100 | 32550 | 32450 | 32550 | 32450 | 4133 |
| 569 | 20250314 | 090500 | 595442350 | 32450 | 32450 | 32500 | 32450 | 2240 |
| 570 | 20250314 | 090400 | 522742800 | 32450 | 32450 | 32500 | 32400 | 1007 |
| 571 | 20250314 | 090300 | 490061950 | 32400 | 32500 | 32500 | 32350 | 5145 |
| 572 | 20250314 | 090200 | 323123600 | 32500 | 32400 | 32500 | 32350 | 1759 |
| 573 | 20250314 | 090100 | 266116450 | 32350 | 32500 | 32500 | 32350 | 3399 |
| 574 | 20250314 | 090000 | 155797250 | 32500 | 32500 | 32600 | 32450 | 4764 |