38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 203400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 22695 |
| 3 | 20250314 | 203300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 4 | 20250314 | 203200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 5 | 20250314 | 203100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 6 | 20250314 | 203000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 7 | 20250314 | 202900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 8 | 20250314 | 202800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 9 | 20250314 | 202700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 10 | 20250314 | 202600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 11 | 20250314 | 202500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 12 | 20250314 | 202400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 13 | 20250314 | 202300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 14 | 20250314 | 202200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 15 | 20250314 | 202100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 16 | 20250314 | 202000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 17 | 20250314 | 201900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 18 | 20250314 | 201800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 19 | 20250314 | 201700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 20 | 20250314 | 201600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 21 | 20250314 | 201500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 22 | 20250314 | 201400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 23 | 20250314 | 201300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 24 | 20250314 | 201200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 25 | 20250314 | 201100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 26 | 20250314 | 201000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 27 | 20250314 | 200900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 28 | 20250314 | 200800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 29 | 20250314 | 200700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 30 | 20250314 | 200600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 31 | 20250314 | 200500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 32 | 20250314 | 200400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 22695 |
| 33 | 20250314 | 200300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 34 | 20250314 | 200200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 35 | 20250314 | 200100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 36 | 20250314 | 200000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 37 | 20250314 | 195900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 38 | 20250314 | 195800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 39 | 20250314 | 195700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 40 | 20250314 | 195600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 41 | 20250314 | 195500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 42 | 20250314 | 195400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 43 | 20250314 | 195300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 44 | 20250314 | 195200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 45 | 20250314 | 195100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 46 | 20250314 | 195000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 47 | 20250314 | 194900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 48 | 20250314 | 194800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 49 | 20250314 | 194700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 50 | 20250314 | 194600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 51 | 20250314 | 194500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 52 | 20250314 | 194400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 53 | 20250314 | 194300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 54 | 20250314 | 194200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 55 | 20250314 | 194100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 56 | 20250314 | 194000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 57 | 20250314 | 193900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 58 | 20250314 | 193800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 59 | 20250314 | 193700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 60 | 20250314 | 193600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 61 | 20250314 | 193500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 62 | 20250314 | 193400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 22695 |
| 63 | 20250314 | 193300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 64 | 20250314 | 193200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 65 | 20250314 | 193100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 66 | 20250314 | 193000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 67 | 20250314 | 192900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 68 | 20250314 | 192800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 69 | 20250314 | 192700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 70 | 20250314 | 192600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 71 | 20250314 | 192500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 72 | 20250314 | 192400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 73 | 20250314 | 192300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 74 | 20250314 | 192200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 75 | 20250314 | 192100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 76 | 20250314 | 192000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 77 | 20250314 | 191900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 78 | 20250314 | 191800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 79 | 20250314 | 191700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 80 | 20250314 | 191600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 81 | 20250314 | 191500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 82 | 20250314 | 191400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 83 | 20250314 | 191300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 84 | 20250314 | 191200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 85 | 20250314 | 191100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 86 | 20250314 | 191000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 87 | 20250314 | 190900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 88 | 20250314 | 190800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 89 | 20250314 | 190700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 90 | 20250314 | 190600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 91 | 20250314 | 190500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 92 | 20250314 | 190400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 22695 |
| 93 | 20250314 | 190300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 94 | 20250314 | 190200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 95 | 20250314 | 190100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 96 | 20250314 | 190000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 97 | 20250314 | 185900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 98 | 20250314 | 185800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 99 | 20250314 | 185700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 100 | 20250314 | 185600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 101 | 20250314 | 185500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 102 | 20250314 | 185400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 103 | 20250314 | 185300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 104 | 20250314 | 185200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 105 | 20250314 | 185100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 106 | 20250314 | 185000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 107 | 20250314 | 184900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 108 | 20250314 | 184800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 109 | 20250314 | 184700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 110 | 20250314 | 184600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 111 | 20250314 | 184500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 112 | 20250314 | 184400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 113 | 20250314 | 184300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 114 | 20250314 | 184200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 115 | 20250314 | 184100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 116 | 20250314 | 184000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 117 | 20250314 | 183900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 118 | 20250314 | 183800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 119 | 20250314 | 183700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 120 | 20250314 | 183600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 121 | 20250314 | 183500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 122 | 20250314 | 183400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 22695 |
| 123 | 20250314 | 183300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 124 | 20250314 | 183200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 125 | 20250314 | 183100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 126 | 20250314 | 183000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 127 | 20250314 | 182900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 128 | 20250314 | 182800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 129 | 20250314 | 182700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 130 | 20250314 | 182600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 131 | 20250314 | 182500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 132 | 20250314 | 182400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 133 | 20250314 | 182300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 134 | 20250314 | 182200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 135 | 20250314 | 182100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 136 | 20250314 | 182000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 137 | 20250314 | 181900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 138 | 20250314 | 181800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 139 | 20250314 | 181700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 140 | 20250314 | 181600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 141 | 20250314 | 181500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 142 | 20250314 | 181400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 143 | 20250314 | 181300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 144 | 20250314 | 181200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 145 | 20250314 | 181100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 146 | 20250314 | 181000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 147 | 20250314 | 180900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 148 | 20250314 | 180800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 149 | 20250314 | 180700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 150 | 20250314 | 180600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 151 | 20250314 | 180500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 152 | 20250314 | 180400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 22695 |
| 153 | 20250314 | 180300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 154 | 20250314 | 180200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 155 | 20250314 | 180100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 156 | 20250314 | 180000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 157 | 20250314 | 175900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 158 | 20250314 | 175800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 159 | 20250314 | 175700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 160 | 20250314 | 175600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 161 | 20250314 | 175500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 162 | 20250314 | 175400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 163 | 20250314 | 175300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 164 | 20250314 | 175200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 165 | 20250314 | 175100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 166 | 20250314 | 175000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 167 | 20250314 | 174900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 168 | 20250314 | 174800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 169 | 20250314 | 174700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 170 | 20250314 | 174600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 171 | 20250314 | 174500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 172 | 20250314 | 174400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 173 | 20250314 | 174300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 174 | 20250314 | 174200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 175 | 20250314 | 174100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 176 | 20250314 | 174000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 177 | 20250314 | 173900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 178 | 20250314 | 173800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 179 | 20250314 | 173700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 180 | 20250314 | 173600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 181 | 20250314 | 173500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 182 | 20250314 | 173400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 22695 |
| 183 | 20250314 | 173300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 184 | 20250314 | 173200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 185 | 20250314 | 173100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 186 | 20250314 | 173000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 187 | 20250314 | 172900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 188 | 20250314 | 172800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 189 | 20250314 | 172700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 190 | 20250314 | 172600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 191 | 20250314 | 172500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 192 | 20250314 | 172400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 193 | 20250314 | 172300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 194 | 20250314 | 172200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 195 | 20250314 | 172100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 196 | 20250314 | 172000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 197 | 20250314 | 171900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 198 | 20250314 | 171800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 199 | 20250314 | 171700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 200 | 20250314 | 171600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 201 | 20250314 | 171500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 202 | 20250314 | 171400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 203 | 20250314 | 171300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 204 | 20250314 | 171200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 205 | 20250314 | 171100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 206 | 20250314 | 171000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 207 | 20250314 | 170900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 208 | 20250314 | 170800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 209 | 20250314 | 170700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 210 | 20250314 | 170600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 211 | 20250314 | 170500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 212 | 20250314 | 170400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 22695 |
| 213 | 20250314 | 170300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 214 | 20250314 | 170200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 215 | 20250314 | 170100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 216 | 20250314 | 170000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 217 | 20250314 | 165900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 218 | 20250314 | 165800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 219 | 20250314 | 165700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 220 | 20250314 | 165600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 221 | 20250314 | 165500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 222 | 20250314 | 165400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 223 | 20250314 | 165300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 224 | 20250314 | 165200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 225 | 20250314 | 165100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 226 | 20250314 | 165000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 227 | 20250314 | 164900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 228 | 20250314 | 164800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 229 | 20250314 | 164700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 230 | 20250314 | 164600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 231 | 20250314 | 164500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 232 | 20250314 | 164400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 233 | 20250314 | 164300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 234 | 20250314 | 164200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 235 | 20250314 | 164100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 236 | 20250314 | 164000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 237 | 20250314 | 163900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 238 | 20250314 | 163800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 239 | 20250314 | 163700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 240 | 20250314 | 163600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 241 | 20250314 | 163500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 242 | 20250314 | 163400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 22695 |
| 243 | 20250314 | 163300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 244 | 20250314 | 163200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 245 | 20250314 | 163100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 246 | 20250314 | 163000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 247 | 20250314 | 162900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 248 | 20250314 | 162800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 249 | 20250314 | 162700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 250 | 20250314 | 162600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 251 | 20250314 | 162500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 252 | 20250314 | 162400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 253 | 20250314 | 162300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 254 | 20250314 | 162200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 255 | 20250314 | 162100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 256 | 20250314 | 162000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 257 | 20250314 | 161900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 258 | 20250314 | 161800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 259 | 20250314 | 161700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 260 | 20250314 | 161600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 261 | 20250314 | 161500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 262 | 20250314 | 161400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 263 | 20250314 | 161300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 264 | 20250314 | 161200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 265 | 20250314 | 161100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 266 | 20250314 | 161000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 267 | 20250314 | 160900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 268 | 20250314 | 160800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 269 | 20250314 | 160700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 270 | 20250314 | 160600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 271 | 20250314 | 160500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 272 | 20250314 | 160400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 22695 |
| 273 | 20250314 | 160300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 274 | 20250314 | 160200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 275 | 20250314 | 160100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 276 | 20250314 | 160000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 277 | 20250314 | 155900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 278 | 20250314 | 155800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 279 | 20250314 | 155700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 280 | 20250314 | 155600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 281 | 20250314 | 155500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 282 | 20250314 | 155400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 283 | 20250314 | 155300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 284 | 20250314 | 155200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 285 | 20250314 | 155100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 286 | 20250314 | 155000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 287 | 20250314 | 154900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 288 | 20250314 | 154800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 289 | 20250314 | 154700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 290 | 20250314 | 154600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 291 | 20250314 | 154500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 292 | 20250314 | 154400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 293 | 20250314 | 154300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 294 | 20250314 | 154200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 295 | 20250314 | 154100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 296 | 20250314 | 154000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 297 | 20250314 | 153900 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 298 | 20250314 | 153800 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 299 | 20250314 | 153700 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 300 | 20250314 | 153600 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 301 | 20250314 | 153500 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 302 | 20250314 | 153400 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 22695 |
| 303 | 20250314 | 153300 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 304 | 20250314 | 153200 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 305 | 20250314 | 153100 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 306 | 20250314 | 153000 | 67068348050 | 44150 | 44150 | 44150 | 44150 | 22695 |
| 307 | 20250314 | 152900 | 66066363800 | 44175 | 44175 | 44175 | 44175 | 0 |
| 308 | 20250314 | 152800 | 66066363800 | 44175 | 44175 | 44175 | 44175 | 0 |
| 309 | 20250314 | 152700 | 66066363800 | 44175 | 44175 | 44175 | 44175 | 0 |
| 310 | 20250314 | 152600 | 66066363800 | 44175 | 44175 | 44175 | 44175 | 0 |
| 311 | 20250314 | 152500 | 66066363800 | 44175 | 44175 | 44175 | 44175 | 0 |
| 312 | 20250314 | 152400 | 66066363800 | 44175 | 44175 | 44175 | 44175 | 0 |
| 313 | 20250314 | 152300 | 66066363800 | 44175 | 44175 | 44175 | 44175 | 0 |
| 314 | 20250314 | 152200 | 66066363800 | 44175 | 44175 | 44175 | 44175 | 0 |
| 315 | 20250314 | 152100 | 66066363800 | 44175 | 44175 | 44175 | 44175 | 0 |
| 316 | 20250314 | 152000 | 66066363800 | 44175 | 44175 | 44175 | 44175 | 0 |
| 317 | 20250314 | 151900 | 66066363800 | 44175 | 44200 | 44200 | 44150 | 3767 |
| 318 | 20250314 | 151800 | 65899957100 | 44150 | 44150 | 44200 | 44100 | 6317 |
| 319 | 20250314 | 151700 | 65621038825 | 44150 | 44150 | 44150 | 44100 | 2381 |
| 320 | 20250314 | 151600 | 65515947050 | 44100 | 44150 | 44150 | 44100 | 3165 |
| 321 | 20250314 | 151500 | 65376311300 | 44150 | 44150 | 44150 | 44100 | 1591 |
| 322 | 20250314 | 151400 | 65306103600 | 44150 | 44150 | 44150 | 44100 | 1425 |
| 323 | 20250314 | 151300 | 65243216525 | 44125 | 44100 | 44150 | 44050 | 1237 |
| 324 | 20250314 | 151200 | 65188678400 | 44100 | 44150 | 44150 | 44100 | 2876 |
| 325 | 20250314 | 151100 | 65061815625 | 44150 | 44225 | 44250 | 44100 | 2747 |
| 326 | 20250314 | 151000 | 64940503300 | 44225 | 44200 | 44300 | 44150 | 4308 |
| 327 | 20250314 | 150900 | 64750066875 | 44250 | 44300 | 44300 | 44200 | 3594 |
| 328 | 20250314 | 150800 | 64591019550 | 44300 | 44350 | 44350 | 44250 | 1689 |
| 329 | 20250314 | 150700 | 64516231250 | 44350 | 44300 | 44350 | 44275 | 1448 |
| 330 | 20250314 | 150600 | 64452074425 | 44300 | 44300 | 44300 | 44250 | 1338 |
| 331 | 20250314 | 150500 | 64392849475 | 44300 | 44375 | 44375 | 44250 | 2039 |
| 332 | 20250314 | 150400 | 64302499275 | 44350 | 44400 | 44400 | 44350 | 848 |
| 333 | 20250314 | 150300 | 64264881225 | 44400 | 44350 | 44400 | 44350 | 1443 |
| 334 | 20250314 | 150200 | 64200834425 | 44350 | 44475 | 44475 | 44350 | 4484 |
| 335 | 20250314 | 150100 | 64001687475 | 44475 | 44500 | 44500 | 44450 | 1582 |
| 336 | 20250314 | 150000 | 63931322700 | 44500 | 44500 | 44500 | 44450 | 3047 |
| 337 | 20250314 | 145900 | 63795755775 | 44500 | 44500 | 44500 | 44425 | 1948 |
| 338 | 20250314 | 145800 | 63709104000 | 44500 | 44400 | 44500 | 44400 | 2651 |
| 339 | 20250314 | 145700 | 63591292125 | 44400 | 44300 | 44400 | 44250 | 2556 |
| 340 | 20250314 | 145600 | 63477952275 | 44300 | 44200 | 44300 | 44150 | 2304 |
| 341 | 20250314 | 145500 | 63375986075 | 44150 | 44150 | 44200 | 44150 | 650 |
| 342 | 20250314 | 145400 | 63347273075 | 44150 | 44150 | 44200 | 44100 | 783 |
| 343 | 20250314 | 145300 | 63312699375 | 44100 | 44150 | 44200 | 44100 | 1154 |
| 344 | 20250314 | 145200 | 63261772800 | 44150 | 44200 | 44200 | 44150 | 1989 |
| 345 | 20250314 | 145100 | 63173910200 | 44200 | 44225 | 44250 | 44200 | 875 |
| 346 | 20250314 | 145000 | 63135219700 | 44250 | 44200 | 44300 | 44200 | 1113 |
| 347 | 20250314 | 144900 | 63086000225 | 44200 | 44300 | 44300 | 44200 | 2857 |
| 348 | 20250314 | 144800 | 62959619000 | 44250 | 44300 | 44350 | 44250 | 1098 |
| 349 | 20250314 | 144700 | 62910975850 | 44300 | 44300 | 44350 | 44300 | 1015 |
| 350 | 20250314 | 144600 | 62866003725 | 44350 | 44300 | 44400 | 44250 | 1111 |
| 351 | 20250314 | 144500 | 62816744325 | 44350 | 44300 | 44400 | 44250 | 3109 |
| 352 | 20250314 | 144400 | 62678992200 | 44300 | 44400 | 44450 | 44300 | 3035 |
| 353 | 20250314 | 144300 | 62544374600 | 44400 | 44500 | 44500 | 44400 | 2715 |
| 354 | 20250314 | 144200 | 62423751650 | 44500 | 44450 | 44500 | 44450 | 1701 |
| 355 | 20250314 | 144100 | 62348133150 | 44450 | 44450 | 44500 | 44450 | 451 |
| 356 | 20250314 | 144000 | 62328069300 | 44450 | 44450 | 44550 | 44450 | 3222 |
| 357 | 20250314 | 143900 | 62184703650 | 44500 | 44500 | 44550 | 44450 | 2401 |
| 358 | 20250314 | 143800 | 62077859075 | 44500 | 44500 | 44525 | 44500 | 811 |
| 359 | 20250314 | 143700 | 62041768325 | 44500 | 44550 | 44550 | 44450 | 4123 |
| 360 | 20250314 | 143600 | 61858308325 | 44550 | 44550 | 44550 | 44500 | 3118 |
| 361 | 20250314 | 143500 | 61719419950 | 44500 | 44450 | 44550 | 44450 | 4599 |
| 362 | 20250314 | 143400 | 61514785000 | 44450 | 44450 | 44500 | 44400 | 1962 |
| 363 | 20250314 | 143300 | 61427552450 | 44450 | 44300 | 44500 | 44250 | 6269 |
| 364 | 20250314 | 143200 | 61149216600 | 44300 | 44350 | 44350 | 44250 | 1543 |
| 365 | 20250314 | 143100 | 61080857075 | 44300 | 44400 | 44400 | 44250 | 4534 |
| 366 | 20250314 | 143000 | 60879858675 | 44400 | 44500 | 44500 | 44350 | 5462 |
| 367 | 20250314 | 142900 | 60637292875 | 44500 | 44500 | 44500 | 44400 | 6721 |
| 368 | 20250314 | 142800 | 60338396200 | 44500 | 44400 | 44500 | 44400 | 2287 |
| 369 | 20250314 | 142700 | 60236668100 | 44450 | 44400 | 44500 | 44400 | 4915 |
| 370 | 20250314 | 142600 | 60018246500 | 44400 | 44400 | 44450 | 44350 | 3360 |
| 371 | 20250314 | 142500 | 59869061500 | 44350 | 44400 | 44450 | 44350 | 3912 |
| 372 | 20250314 | 142400 | 59695414750 | 44400 | 44400 | 44475 | 44350 | 10890 |
| 373 | 20250314 | 142300 | 59211657300 | 44400 | 44300 | 44400 | 44300 | 4020 |
| 374 | 20250314 | 142200 | 59033364900 | 44350 | 44250 | 44350 | 44250 | 4519 |
| 375 | 20250314 | 142100 | 58833257150 | 44200 | 44200 | 44250 | 44150 | 2296 |
| 376 | 20250314 | 142000 | 58731763350 | 44200 | 44050 | 44200 | 44050 | 3400 |
| 377 | 20250314 | 141900 | 58581744900 | 44050 | 44050 | 44100 | 44000 | 1443 |
| 378 | 20250314 | 141800 | 58518187000 | 44050 | 44100 | 44100 | 44050 | 532 |
| 379 | 20250314 | 141700 | 58494748200 | 44100 | 44100 | 44100 | 44050 | 423 |
| 380 | 20250314 | 141600 | 58476102000 | 44100 | 44050 | 44100 | 44050 | 888 |
| 381 | 20250314 | 141500 | 58436982600 | 44100 | 44050 | 44100 | 44050 | 1104 |
| 382 | 20250314 | 141400 | 58388318600 | 44100 | 44100 | 44100 | 44050 | 1122 |
| 383 | 20250314 | 141300 | 58338890350 | 44100 | 44025 | 44100 | 44000 | 955 |
| 384 | 20250314 | 141200 | 58296862675 | 44050 | 44000 | 44050 | 43975 | 486 |
| 385 | 20250314 | 141100 | 58275475825 | 43975 | 43950 | 44000 | 43950 | 458 |
| 386 | 20250314 | 141000 | 58255334875 | 43950 | 44000 | 44100 | 43950 | 3193 |
| 387 | 20250314 | 140900 | 58114821825 | 44000 | 44050 | 44100 | 44000 | 770 |
| 388 | 20250314 | 140800 | 58080901725 | 44050 | 44050 | 44100 | 44000 | 1055 |
| 389 | 20250314 | 140700 | 58034427275 | 44050 | 44100 | 44150 | 44050 | 2249 |
| 390 | 20250314 | 140600 | 57935254300 | 44150 | 44100 | 44150 | 44100 | 791 |
| 391 | 20250314 | 140500 | 57900363350 | 44100 | 44100 | 44150 | 44050 | 795 |
| 392 | 20250314 | 140400 | 57865298600 | 44050 | 44100 | 44100 | 44050 | 395 |
| 393 | 20250314 | 140300 | 57847880150 | 44100 | 44050 | 44150 | 44050 | 1467 |
| 394 | 20250314 | 140200 | 57783205000 | 44100 | 44150 | 44150 | 44100 | 1226 |
| 395 | 20250314 | 140100 | 57729114300 | 44150 | 44250 | 44250 | 44150 | 931 |
| 396 | 20250314 | 140000 | 57687971025 | 44250 | 44300 | 44300 | 44200 | 1711 |
| 397 | 20250314 | 135900 | 57612244925 | 44300 | 44300 | 44300 | 44200 | 1425 |
| 398 | 20250314 | 135800 | 57549164000 | 44250 | 44300 | 44300 | 44250 | 997 |
| 399 | 20250314 | 135700 | 57505023450 | 44300 | 44250 | 44300 | 44250 | 2199 |
| 400 | 20250314 | 135600 | 57407698800 | 44250 | 44200 | 44250 | 44150 | 2754 |
| 401 | 20250314 | 135500 | 57285863250 | 44200 | 44200 | 44200 | 44150 | 1970 |
| 402 | 20250314 | 135400 | 57198789700 | 44200 | 44200 | 44200 | 44150 | 2114 |
| 403 | 20250314 | 135300 | 57105354000 | 44175 | 44150 | 44175 | 44100 | 1165 |
| 404 | 20250314 | 135200 | 57053920175 | 44150 | 44150 | 44150 | 44100 | 335 |
| 405 | 20250314 | 135100 | 57039139375 | 44150 | 44100 | 44200 | 44000 | 4474 |
| 406 | 20250314 | 135000 | 56841564875 | 44050 | 44000 | 44050 | 43950 | 1724 |
| 407 | 20250314 | 134900 | 56765698300 | 44000 | 43950 | 44000 | 43950 | 505 |
| 408 | 20250314 | 134800 | 56743482200 | 43950 | 43900 | 44000 | 43900 | 290 |
| 409 | 20250314 | 134700 | 56730736550 | 43950 | 43950 | 43950 | 43900 | 301 |
| 410 | 20250314 | 134600 | 56717507900 | 43950 | 43850 | 43950 | 43850 | 1167 |
| 411 | 20250314 | 134500 | 56666292250 | 43800 | 43850 | 43900 | 43800 | 2095 |
| 412 | 20250314 | 134400 | 56574436100 | 43900 | 43900 | 43925 | 43850 | 1019 |
| 413 | 20250314 | 134300 | 56529704600 | 43900 | 43950 | 43950 | 43900 | 538 |
| 414 | 20250314 | 134200 | 56506082400 | 43950 | 43900 | 43950 | 43900 | 899 |
| 415 | 20250314 | 134100 | 56466606850 | 43900 | 43950 | 43975 | 43900 | 650 |
| 416 | 20250314 | 134000 | 56438056125 | 43950 | 43900 | 44000 | 43900 | 395 |
| 417 | 20250314 | 133900 | 56420697525 | 43950 | 43850 | 43950 | 43850 | 2468 |
| 418 | 20250314 | 133800 | 56312412125 | 43850 | 43975 | 43975 | 43850 | 3174 |
| 419 | 20250314 | 133700 | 56173139575 | 43950 | 44000 | 44000 | 43900 | 2392 |
| 420 | 20250314 | 133600 | 56068028875 | 43950 | 44050 | 44100 | 43950 | 2692 |
| 421 | 20250314 | 133500 | 55949609000 | 44050 | 44025 | 44100 | 44000 | 976 |
| 422 | 20250314 | 133400 | 55906659600 | 44025 | 44100 | 44100 | 44000 | 438 |
| 423 | 20250314 | 133300 | 55887384900 | 44050 | 44000 | 44050 | 44000 | 315 |
| 424 | 20250314 | 133200 | 55873514125 | 44000 | 44000 | 44025 | 44000 | 1050 |
| 425 | 20250314 | 133100 | 55827313900 | 44000 | 44000 | 44050 | 44000 | 1075 |
| 426 | 20250314 | 133000 | 55779999850 | 44000 | 44050 | 44050 | 44000 | 2726 |
| 427 | 20250314 | 132900 | 55660054500 | 44000 | 44000 | 44050 | 44000 | 800 |
| 428 | 20250314 | 132800 | 55624838050 | 44050 | 44100 | 44100 | 44050 | 361 |
| 429 | 20250314 | 132700 | 55608934200 | 44100 | 44050 | 44100 | 44000 | 372 |
| 430 | 20250314 | 132600 | 55592546950 | 44000 | 44050 | 44050 | 44000 | 330 |
| 431 | 20250314 | 132500 | 55578012750 | 44050 | 44050 | 44050 | 44000 | 158 |
| 432 | 20250314 | 132400 | 55571057200 | 44100 | 44050 | 44100 | 44000 | 624 |
| 433 | 20250314 | 132300 | 55543583750 | 44050 | 43950 | 44050 | 43950 | 1100 |
| 434 | 20250314 | 132200 | 55495216575 | 43950 | 44050 | 44100 | 43950 | 2325 |
| 435 | 20250314 | 132100 | 55392922275 | 44100 | 44050 | 44100 | 44050 | 98 |
| 436 | 20250314 | 132000 | 55388603525 | 44050 | 44050 | 44100 | 44000 | 308 |
| 437 | 20250314 | 131900 | 55375035200 | 44000 | 44000 | 44050 | 44000 | 563 |
| 438 | 20250314 | 131800 | 55350252600 | 44000 | 44100 | 44100 | 43950 | 4577 |
| 439 | 20250314 | 131700 | 55148779825 | 44125 | 44150 | 44150 | 44100 | 745 |
| 440 | 20250314 | 131600 | 55115921225 | 44150 | 44175 | 44200 | 44100 | 667 |
| 441 | 20250314 | 131500 | 55086481000 | 44175 | 44150 | 44200 | 44150 | 560 |
| 442 | 20250314 | 131400 | 55061752600 | 44150 | 44200 | 44250 | 44150 | 2229 |
| 443 | 20250314 | 131300 | 54963236200 | 44200 | 44200 | 44200 | 44150 | 980 |
| 444 | 20250314 | 131200 | 54919936600 | 44200 | 44250 | 44250 | 44150 | 1483 |
| 445 | 20250314 | 131100 | 54854386325 | 44250 | 44250 | 44250 | 43950 | 4000 |
| 446 | 20250314 | 131000 | 54678075925 | 44200 | 44100 | 44200 | 44100 | 5783 |
| 447 | 20250314 | 130900 | 54422798525 | 44100 | 44050 | 44100 | 44000 | 628 |
| 448 | 20250314 | 130800 | 54395110925 | 44000 | 44100 | 44150 | 44000 | 2597 |
| 449 | 20250314 | 130700 | 54280641475 | 44100 | 44000 | 44100 | 43950 | 10329 |
| 450 | 20250314 | 130600 | 53826242325 | 43950 | 44000 | 44000 | 43950 | 336 |
| 451 | 20250314 | 130500 | 53811463025 | 44000 | 44000 | 44000 | 43975 | 222 |
| 452 | 20250314 | 130400 | 53801695075 | 44000 | 44050 | 44100 | 43950 | 1066 |
| 453 | 20250314 | 130300 | 53754780725 | 44050 | 44050 | 44150 | 44050 | 1063 |
| 454 | 20250314 | 130200 | 53707938025 | 44100 | 44000 | 44150 | 44000 | 870 |
| 455 | 20250314 | 130100 | 53669565375 | 44050 | 43900 | 44050 | 43900 | 1241 |
| 456 | 20250314 | 130000 | 53614996025 | 43950 | 43850 | 43950 | 43850 | 1182 |
| 457 | 20250314 | 125900 | 53563139475 | 43850 | 43900 | 43950 | 43850 | 2300 |
| 458 | 20250314 | 125800 | 53462207225 | 43900 | 43900 | 43950 | 43900 | 522 |
| 459 | 20250314 | 125700 | 53439290025 | 43900 | 43900 | 43950 | 43900 | 287 |
| 460 | 20250314 | 125600 | 53426683550 | 43850 | 43875 | 43950 | 43850 | 2597 |
| 461 | 20250314 | 125500 | 53312676175 | 43850 | 43800 | 43900 | 43800 | 1730 |
| 462 | 20250314 | 125400 | 53236838575 | 43850 | 44000 | 44025 | 43850 | 7515 |
| 463 | 20250314 | 125300 | 52906407950 | 44000 | 44050 | 44075 | 44000 | 1619 |
| 464 | 20250314 | 125200 | 52835095500 | 44050 | 44050 | 44100 | 44050 | 930 |
| 465 | 20250314 | 125100 | 52794128650 | 44050 | 44100 | 44150 | 44050 | 2985 |
| 466 | 20250314 | 125000 | 52662469550 | 44100 | 44250 | 44250 | 44100 | 2927 |
| 467 | 20250314 | 124900 | 52533192750 | 44250 | 44250 | 44300 | 44200 | 2476 |
| 468 | 20250314 | 124800 | 52423678400 | 44250 | 44350 | 44350 | 44250 | 2076 |
| 469 | 20250314 | 124700 | 52331735075 | 44300 | 44350 | 44350 | 44275 | 1935 |
| 470 | 20250314 | 124600 | 52245984225 | 44350 | 44225 | 44350 | 44200 | 7553 |
| 471 | 20250314 | 124500 | 51911658925 | 44200 | 44200 | 44250 | 44200 | 200 |
| 472 | 20250314 | 124400 | 51902811475 | 44200 | 44200 | 44225 | 44200 | 444 |
| 473 | 20250314 | 124300 | 51883186400 | 44200 | 44250 | 44250 | 44200 | 732 |
| 474 | 20250314 | 124200 | 51850812100 | 44200 | 44150 | 44200 | 44150 | 1049 |
| 475 | 20250314 | 124100 | 51804453100 | 44150 | 44200 | 44200 | 44150 | 485 |
| 476 | 20250314 | 124000 | 51783031950 | 44150 | 44200 | 44200 | 44150 | 177 |
| 477 | 20250314 | 123900 | 51775210750 | 44200 | 44200 | 44200 | 44150 | 198 |
| 478 | 20250314 | 123800 | 51766466675 | 44150 | 44200 | 44200 | 44150 | 1219 |
| 479 | 20250314 | 123700 | 51712603425 | 44200 | 44200 | 44200 | 44150 | 457 |
| 480 | 20250314 | 123600 | 51692420525 | 44150 | 44150 | 44200 | 44150 | 882 |
| 481 | 20250314 | 123500 | 51653480175 | 44100 | 44150 | 44150 | 44100 | 159 |
| 482 | 20250314 | 123400 | 51646461325 | 44150 | 44100 | 44150 | 44100 | 338 |
| 483 | 20250314 | 123300 | 51631548250 | 44100 | 44150 | 44150 | 44100 | 174 |
| 484 | 20250314 | 123200 | 51623873050 | 44100 | 44100 | 44150 | 44100 | 260 |
| 485 | 20250314 | 123100 | 51612402000 | 44100 | 44150 | 44150 | 44100 | 414 |
| 486 | 20250314 | 123000 | 51594124600 | 44200 | 44200 | 44200 | 44100 | 1374 |
| 487 | 20250314 | 122900 | 51533472050 | 44150 | 44200 | 44200 | 44150 | 651 |
| 488 | 20250314 | 122800 | 51504712900 | 44200 | 44175 | 44200 | 44150 | 310 |
| 489 | 20250314 | 122700 | 51491020925 | 44200 | 44150 | 44200 | 44150 | 414 |
| 490 | 20250314 | 122600 | 51472730225 | 44150 | 44100 | 44200 | 44100 | 1177 |
| 491 | 20250314 | 122500 | 51420767975 | 44150 | 44050 | 44150 | 44050 | 613 |
| 492 | 20250314 | 122400 | 51393741475 | 44050 | 44100 | 44100 | 44050 | 41 |
| 493 | 20250314 | 122300 | 51391933725 | 44100 | 44150 | 44150 | 44100 | 194 |
| 494 | 20250314 | 122200 | 51383378275 | 44100 | 44050 | 44150 | 44050 | 831 |
| 495 | 20250314 | 122100 | 51346725975 | 44050 | 44100 | 44100 | 44050 | 1122 |
| 496 | 20250314 | 122000 | 51297295425 | 44050 | 44100 | 44100 | 44050 | 443 |
| 497 | 20250314 | 121900 | 51277769000 | 44050 | 44100 | 44100 | 44050 | 466 |
| 498 | 20250314 | 121800 | 51257228350 | 44050 | 44100 | 44100 | 44000 | 577 |
| 499 | 20250314 | 121700 | 51231822950 | 44050 | 44100 | 44100 | 44000 | 843 |
| 500 | 20250314 | 121600 | 51194688300 | 44050 | 44100 | 44100 | 44050 | 165 |
| 501 | 20250314 | 121500 | 51187419600 | 44100 | 44100 | 44100 | 44050 | 425 |
| 502 | 20250314 | 121400 | 51168693200 | 44100 | 44100 | 44100 | 44050 | 545 |
| 503 | 20250314 | 121300 | 51144661825 | 44100 | 44050 | 44100 | 44050 | 261 |
| 504 | 20250314 | 121200 | 51133162775 | 44050 | 44050 | 44100 | 44050 | 286 |
| 505 | 20250314 | 121100 | 51120554925 | 44050 | 44000 | 44050 | 44000 | 814 |
| 506 | 20250314 | 121000 | 51084698325 | 44050 | 44050 | 44050 | 44000 | 745 |
| 507 | 20250314 | 120900 | 51051899325 | 44050 | 44000 | 44050 | 44000 | 374 |
| 508 | 20250314 | 120800 | 51035441375 | 44050 | 44050 | 44100 | 44000 | 443 |
| 509 | 20250314 | 120700 | 51015927325 | 44100 | 44050 | 44100 | 44050 | 2296 |
| 510 | 20250314 | 120600 | 50914787725 | 44100 | 44100 | 44150 | 44050 | 299 |
| 511 | 20250314 | 120500 | 50901601825 | 44100 | 44100 | 44150 | 44100 | 179 |
| 512 | 20250314 | 120400 | 50893706925 | 44150 | 44150 | 44200 | 44100 | 2371 |
| 513 | 20250314 | 120300 | 50789100525 | 44150 | 44175 | 44200 | 44150 | 819 |
| 514 | 20250314 | 120200 | 50752935125 | 44150 | 44175 | 44200 | 44150 | 593 |
| 515 | 20250314 | 120100 | 50726746375 | 44200 | 44200 | 44200 | 44175 | 112 |
| 516 | 20250314 | 120000 | 50721798050 | 44200 | 44200 | 44200 | 44175 | 321 |
| 517 | 20250314 | 115900 | 50707611325 | 44200 | 44075 | 44200 | 44050 | 904 |
| 518 | 20250314 | 115800 | 50667702100 | 44050 | 44150 | 44150 | 44050 | 136 |
| 519 | 20250314 | 115700 | 50661710075 | 44050 | 44050 | 44100 | 44000 | 1689 |
| 520 | 20250314 | 115600 | 50587266925 | 44050 | 44100 | 44150 | 44050 | 2566 |
| 521 | 20250314 | 115500 | 50474179775 | 44100 | 44200 | 44200 | 44050 | 3006 |
| 522 | 20250314 | 115400 | 50341525325 | 44200 | 44250 | 44250 | 44150 | 440 |
| 523 | 20250314 | 115300 | 50322079425 | 44250 | 44200 | 44250 | 44200 | 604 |
| 524 | 20250314 | 115200 | 50295377225 | 44200 | 44250 | 44250 | 44150 | 807 |
| 525 | 20250314 | 115100 | 50259716250 | 44200 | 44200 | 44250 | 44150 | 1365 |
| 526 | 20250314 | 115000 | 50199379150 | 44200 | 44300 | 44350 | 44200 | 5827 |
| 527 | 20250314 | 114900 | 49941321225 | 44300 | 44250 | 44300 | 44200 | 1397 |
| 528 | 20250314 | 114800 | 49879496025 | 44200 | 44100 | 44300 | 44100 | 7472 |
| 529 | 20250314 | 114700 | 49549148325 | 44100 | 44075 | 44100 | 44050 | 999 |
| 530 | 20250314 | 114600 | 49505092775 | 44075 | 44100 | 44100 | 44050 | 447 |
| 531 | 20250314 | 114500 | 49485380750 | 44100 | 44050 | 44100 | 44050 | 1029 |
| 532 | 20250314 | 114400 | 49440050950 | 44050 | 44050 | 44050 | 44000 | 332 |
| 533 | 20250314 | 114300 | 49425430725 | 44050 | 44050 | 44050 | 44050 | 321 |
| 534 | 20250314 | 114200 | 49411290675 | 44000 | 44050 | 44100 | 44000 | 1793 |
| 535 | 20250314 | 114100 | 49332312600 | 44050 | 44000 | 44050 | 44000 | 1418 |
| 536 | 20250314 | 114000 | 49269895250 | 44000 | 44100 | 44100 | 44000 | 4993 |
| 537 | 20250314 | 113900 | 49049854075 | 44100 | 44100 | 44150 | 44100 | 315 |
| 538 | 20250314 | 113800 | 49035958350 | 44100 | 44125 | 44150 | 44100 | 1421 |
| 539 | 20250314 | 113700 | 48973271500 | 44150 | 44100 | 44150 | 44100 | 635 |
| 540 | 20250314 | 113600 | 48945245075 | 44100 | 44150 | 44150 | 44100 | 890 |
| 541 | 20250314 | 113500 | 48905973100 | 44100 | 44125 | 44150 | 44100 | 616 |
| 542 | 20250314 | 113400 | 48878798675 | 44125 | 44150 | 44175 | 44100 | 968 |
| 543 | 20250314 | 113300 | 48836057000 | 44150 | 44200 | 44200 | 44150 | 335 |
| 544 | 20250314 | 113200 | 48821263450 | 44100 | 44125 | 44200 | 44025 | 4787 |
| 545 | 20250314 | 113100 | 48610034475 | 44125 | 44050 | 44150 | 44050 | 482 |
| 546 | 20250314 | 113000 | 48588777475 | 44100 | 44150 | 44150 | 44050 | 2440 |
| 547 | 20250314 | 112900 | 48481140625 | 44100 | 44100 | 44150 | 44100 | 1529 |
| 548 | 20250314 | 112800 | 48413698575 | 44100 | 44100 | 44150 | 44100 | 1934 |
| 549 | 20250314 | 112700 | 48328375750 | 44150 | 44100 | 44200 | 44075 | 9051 |
| 550 | 20250314 | 112600 | 47928773300 | 44050 | 44050 | 44100 | 44050 | 1204 |
| 551 | 20250314 | 112500 | 47875733300 | 44050 | 44050 | 44050 | 44000 | 934 |
| 552 | 20250314 | 112400 | 47834599425 | 44050 | 44000 | 44050 | 43950 | 1329 |
| 553 | 20250314 | 112300 | 47776107025 | 44000 | 43950 | 44000 | 43950 | 1923 |
| 554 | 20250314 | 112200 | 47691502850 | 43950 | 43950 | 44000 | 43950 | 3543 |
| 555 | 20250314 | 112100 | 47535673875 | 43950 | 43850 | 43950 | 43850 | 1561 |
| 556 | 20250314 | 112000 | 47467162725 | 43850 | 43800 | 43850 | 43800 | 873 |
| 557 | 20250314 | 111900 | 47428904975 | 43800 | 43700 | 43800 | 43650 | 1355 |
| 558 | 20250314 | 111800 | 47369610225 | 43650 | 43650 | 43675 | 43600 | 552 |
| 559 | 20250314 | 111700 | 47345518150 | 43650 | 43600 | 43650 | 43550 | 299 |
| 560 | 20250314 | 111600 | 47332478400 | 43550 | 43650 | 43700 | 43550 | 1546 |
| 561 | 20250314 | 111500 | 47265030300 | 43650 | 43700 | 43700 | 43650 | 520 |
| 562 | 20250314 | 111400 | 47242321575 | 43700 | 43650 | 43700 | 43550 | 1416 |
| 563 | 20250314 | 111300 | 47180537250 | 43650 | 43600 | 43650 | 43550 | 1076 |
| 564 | 20250314 | 111200 | 47133615950 | 43600 | 43450 | 43600 | 43450 | 1586 |
| 565 | 20250314 | 111100 | 47064599175 | 43450 | 43450 | 43500 | 43400 | 2771 |
| 566 | 20250314 | 111000 | 46944207575 | 43450 | 43500 | 43600 | 43450 | 770 |
| 567 | 20250314 | 110900 | 46910705825 | 43550 | 43600 | 43600 | 43450 | 8180 |
| 568 | 20250314 | 110800 | 46554666875 | 43650 | 43600 | 43650 | 43600 | 1605 |
| 569 | 20250314 | 110700 | 46484671025 | 43600 | 43650 | 43650 | 43600 | 1110 |
| 570 | 20250314 | 110600 | 46436248025 | 43650 | 43700 | 43700 | 43650 | 1031 |
| 571 | 20250314 | 110500 | 46391234775 | 43700 | 43700 | 43700 | 43650 | 728 |
| 572 | 20250314 | 110400 | 46359444825 | 43700 | 43650 | 43725 | 43625 | 1300 |
| 573 | 20250314 | 110300 | 46302653700 | 43650 | 43650 | 43650 | 43550 | 2301 |
| 574 | 20250314 | 110200 | 46202315375 | 43650 | 43650 | 43750 | 43600 | 3771 |
| 575 | 20250314 | 110100 | 46037705650 | 43650 | 43700 | 43750 | 43650 | 1359 |
| 576 | 20250314 | 110000 | 45978338350 | 43750 | 43800 | 43800 | 43700 | 2746 |
| 577 | 20250314 | 105900 | 45858232600 | 43800 | 43800 | 43850 | 43750 | 2296 |
| 578 | 20250314 | 105800 | 45757701625 | 43800 | 43850 | 43900 | 43800 | 1564 |
| 579 | 20250314 | 105700 | 45689127825 | 43800 | 43850 | 43950 | 43750 | 3426 |
| 580 | 20250314 | 105600 | 45539037300 | 43850 | 43850 | 43900 | 43800 | 2292 |
| 581 | 20250314 | 105500 | 45438517400 | 43850 | 44000 | 44050 | 43850 | 3979 |
| 582 | 20250314 | 105400 | 45263580100 | 44050 | 43950 | 44050 | 43900 | 3739 |
| 583 | 20250314 | 105300 | 45098978375 | 43950 | 43850 | 43950 | 43850 | 1649 |
| 584 | 20250314 | 105200 | 45026579900 | 43850 | 43750 | 43900 | 43700 | 2448 |
| 585 | 20250314 | 105100 | 44919261675 | 43750 | 43900 | 43900 | 43650 | 6026 |
| 586 | 20250314 | 105000 | 44655857400 | 43850 | 44050 | 44100 | 43850 | 6623 |
| 587 | 20250314 | 104900 | 44364783675 | 44050 | 44250 | 44300 | 44000 | 20184 |
| 588 | 20250314 | 104800 | 43472820750 | 44200 | 44000 | 44250 | 44000 | 14575 |
| 589 | 20250314 | 104700 | 42829458000 | 44050 | 43500 | 44050 | 43500 | 13454 |
| 590 | 20250314 | 104600 | 42240060300 | 43500 | 43600 | 43650 | 43400 | 6641 |
| 591 | 20250314 | 104500 | 41950955150 | 43550 | 43550 | 43650 | 43550 | 6646 |
| 592 | 20250314 | 104400 | 41661233875 | 43550 | 43450 | 43600 | 43400 | 6780 |
| 593 | 20250314 | 104300 | 41366301575 | 43350 | 43300 | 43400 | 43275 | 4529 |
| 594 | 20250314 | 104200 | 41170036725 | 43250 | 43250 | 43450 | 43250 | 10512 |
| 595 | 20250314 | 104100 | 40714461200 | 43250 | 43150 | 43250 | 43100 | 5285 |
| 596 | 20250314 | 104000 | 40486069300 | 43100 | 43050 | 43150 | 43050 | 4300 |
| 597 | 20250314 | 103900 | 40300676875 | 43100 | 43050 | 43100 | 43050 | 2691 |
| 598 | 20250314 | 103800 | 40184821875 | 43050 | 43050 | 43150 | 43000 | 5158 |
| 599 | 20250314 | 103700 | 39962666675 | 43000 | 43000 | 43050 | 42950 | 3212 |
| 600 | 20250314 | 103600 | 39824581550 | 43000 | 42900 | 43000 | 42850 | 3634 |
| 601 | 20250314 | 103500 | 39668634350 | 42850 | 43000 | 43050 | 42850 | 6135 |
| 602 | 20250314 | 103400 | 39405209300 | 43000 | 42850 | 43000 | 42800 | 8859 |
| 603 | 20250314 | 103300 | 39025193750 | 42850 | 42800 | 42850 | 42700 | 3803 |
| 604 | 20250314 | 103200 | 38862494550 | 42750 | 42800 | 42800 | 42700 | 1929 |
| 605 | 20250314 | 103100 | 38780049450 | 42750 | 42650 | 42850 | 42550 | 13960 |
| 606 | 20250314 | 103000 | 38184481925 | 42650 | 42750 | 42750 | 42600 | 8560 |
| 607 | 20250314 | 102900 | 37819024050 | 42750 | 42700 | 42800 | 42700 | 6790 |
| 608 | 20250314 | 102800 | 37528884375 | 42700 | 42850 | 42900 | 42650 | 18214 |
| 609 | 20250314 | 102700 | 36749676200 | 42850 | 42675 | 42850 | 42650 | 9887 |
| 610 | 20250314 | 102600 | 36327284550 | 42650 | 42600 | 42700 | 42550 | 15876 |
| 611 | 20250314 | 102500 | 35650824375 | 42600 | 42750 | 42800 | 42550 | 30689 |
| 612 | 20250314 | 102400 | 34341293700 | 42750 | 42900 | 42950 | 42700 | 19376 |
| 613 | 20250314 | 102300 | 33511695100 | 42900 | 43000 | 43100 | 42850 | 19449 |
| 614 | 20250314 | 102200 | 32675579300 | 43050 | 43250 | 43300 | 43000 | 26110 |
| 615 | 20250314 | 102100 | 31550634950 | 43250 | 43200 | 43300 | 43150 | 16213 |
| 616 | 20250314 | 102000 | 30850067325 | 43250 | 43550 | 43600 | 43050 | 24901 |
| 617 | 20250314 | 101900 | 29772245025 | 43550 | 43950 | 44000 | 43550 | 20435 |
| 618 | 20250314 | 101800 | 28876986625 | 43950 | 44000 | 44050 | 43950 | 14110 |
| 619 | 20250314 | 101700 | 28256302025 | 44000 | 44050 | 44100 | 44000 | 12725 |
| 620 | 20250314 | 101600 | 27695955300 | 44050 | 44150 | 44150 | 44050 | 4243 |
| 621 | 20250314 | 101500 | 27508836775 | 44150 | 44200 | 44200 | 44100 | 6399 |
| 622 | 20250314 | 101400 | 27226199400 | 44200 | 44200 | 44250 | 44200 | 2435 |
| 623 | 20250314 | 101300 | 27118528550 | 44200 | 44200 | 44250 | 44200 | 1326 |
| 624 | 20250314 | 101200 | 27059914250 | 44200 | 44250 | 44250 | 44200 | 1398 |
| 625 | 20250314 | 101100 | 26998108000 | 44200 | 44200 | 44300 | 44200 | 1322 |
| 626 | 20250314 | 101000 | 26939620050 | 44200 | 44200 | 44250 | 44200 | 1108 |
| 627 | 20250314 | 100900 | 26890646250 | 44200 | 44300 | 44300 | 44200 | 1980 |
| 628 | 20250314 | 100800 | 26802972100 | 44250 | 44250 | 44300 | 44200 | 1084 |
| 629 | 20250314 | 100700 | 26755019800 | 44200 | 44250 | 44300 | 44200 | 2634 |
| 630 | 20250314 | 100600 | 26638566200 | 44300 | 44250 | 44300 | 44200 | 1270 |
| 631 | 20250314 | 100500 | 26582370450 | 44250 | 44300 | 44300 | 44250 | 1516 |
| 632 | 20250314 | 100400 | 26515285225 | 44300 | 44250 | 44300 | 44200 | 7132 |
| 633 | 20250314 | 100300 | 26199832675 | 44250 | 44350 | 44350 | 44250 | 2443 |
| 634 | 20250314 | 100200 | 26091629675 | 44300 | 44250 | 44400 | 44250 | 1414 |
| 635 | 20250314 | 100100 | 26028937600 | 44250 | 44225 | 44300 | 44200 | 2643 |
| 636 | 20250314 | 100000 | 25912059725 | 44225 | 44200 | 44250 | 44150 | 3362 |
| 637 | 20250314 | 095900 | 25763439725 | 44175 | 44250 | 44300 | 44100 | 7854 |
| 638 | 20250314 | 095800 | 25416463600 | 44250 | 44400 | 44400 | 44200 | 8392 |
| 639 | 20250314 | 095700 | 25044822300 | 44400 | 44450 | 44450 | 44350 | 6426 |
| 640 | 20250314 | 095600 | 24759589850 | 44400 | 44600 | 44600 | 44400 | 10454 |
| 641 | 20250314 | 095500 | 24294593475 | 44600 | 44600 | 44650 | 44550 | 1835 |
| 642 | 20250314 | 095400 | 24212795375 | 44650 | 44600 | 44700 | 44550 | 1471 |
| 643 | 20250314 | 095300 | 24147187700 | 44600 | 44550 | 44600 | 44500 | 2077 |
| 644 | 20250314 | 095200 | 24054624700 | 44550 | 44500 | 44550 | 44450 | 4030 |
| 645 | 20250314 | 095100 | 23875325050 | 44500 | 44650 | 44700 | 44450 | 13944 |
| 646 | 20250314 | 095000 | 23254151925 | 44700 | 44850 | 44900 | 44650 | 7489 |
| 647 | 20250314 | 094900 | 22919078050 | 44900 | 45050 | 45100 | 44750 | 12330 |
| 648 | 20250314 | 094800 | 22365318900 | 45000 | 45000 | 45050 | 44950 | 4344 |
| 649 | 20250314 | 094700 | 22169884225 | 45000 | 44950 | 45050 | 44850 | 6488 |
| 650 | 20250314 | 094600 | 21878114275 | 44850 | 45100 | 45100 | 44850 | 8376 |
| 651 | 20250314 | 094500 | 21501433800 | 45100 | 45100 | 45200 | 45000 | 18473 |
| 652 | 20250314 | 094400 | 20667596175 | 45100 | 44800 | 45100 | 44800 | 23300 |
| 653 | 20250314 | 094300 | 19619228250 | 44800 | 44700 | 44850 | 44650 | 6409 |
| 654 | 20250314 | 094200 | 19332262150 | 44700 | 44650 | 44750 | 44650 | 1955 |
| 655 | 20250314 | 094100 | 19244846300 | 44700 | 44600 | 44750 | 44600 | 3898 |
| 656 | 20250314 | 094000 | 19070687025 | 44650 | 44650 | 44700 | 44550 | 5789 |
| 657 | 20250314 | 093900 | 18812362650 | 44650 | 44650 | 44700 | 44650 | 1251 |
| 658 | 20250314 | 093800 | 18756488250 | 44700 | 44700 | 44700 | 44650 | 1529 |
| 659 | 20250314 | 093700 | 18688172850 | 44700 | 44700 | 44750 | 44650 | 3033 |
| 660 | 20250314 | 093600 | 18552602825 | 44700 | 44800 | 44800 | 44700 | 3071 |
| 661 | 20250314 | 093500 | 18415103750 | 44750 | 44700 | 44800 | 44650 | 5541 |
| 662 | 20250314 | 093400 | 18167241750 | 44700 | 44550 | 44750 | 44550 | 2175 |
| 663 | 20250314 | 093300 | 18070092200 | 44550 | 44700 | 44700 | 44550 | 4164 |
| 664 | 20250314 | 093200 | 17884298150 | 44700 | 44800 | 44800 | 44650 | 7523 |
| 665 | 20250314 | 093100 | 17548138100 | 44800 | 44800 | 44800 | 44750 | 1278 |
| 666 | 20250314 | 093000 | 17490912400 | 44800 | 44700 | 44800 | 44650 | 4794 |
| 667 | 20250314 | 092900 | 17276376925 | 44700 | 44700 | 44750 | 44650 | 4292 |
| 668 | 20250314 | 092800 | 17084520700 | 44750 | 44550 | 44800 | 44550 | 5872 |
| 669 | 20250314 | 092700 | 16821932550 | 44550 | 44500 | 44650 | 44450 | 9696 |
| 670 | 20250314 | 092600 | 16389893625 | 44500 | 44400 | 44500 | 44300 | 5968 |
| 671 | 20250314 | 092500 | 16125152875 | 44350 | 44350 | 44350 | 44250 | 1906 |
| 672 | 20250314 | 092400 | 16040704025 | 44350 | 44350 | 44400 | 44250 | 4406 |
| 673 | 20250314 | 092300 | 15845408625 | 44300 | 44550 | 44550 | 44300 | 12859 |
| 674 | 20250314 | 092200 | 15274697225 | 44550 | 44600 | 44700 | 44450 | 5392 |
| 675 | 20250314 | 092100 | 15034437975 | 44550 | 44450 | 44600 | 44400 | 5428 |
| 676 | 20250314 | 092000 | 14792920125 | 44500 | 44450 | 44500 | 44400 | 3798 |
| 677 | 20250314 | 091900 | 14624129850 | 44450 | 44450 | 44500 | 44400 | 3340 |
| 678 | 20250314 | 091800 | 14475725500 | 44450 | 44400 | 44450 | 44400 | 3605 |
| 679 | 20250314 | 091700 | 14315564625 | 44450 | 44300 | 44450 | 44250 | 3454 |
| 680 | 20250314 | 091600 | 14162475350 | 44250 | 44050 | 44250 | 44050 | 8040 |
| 681 | 20250314 | 091500 | 13807222700 | 44100 | 44350 | 44350 | 44000 | 23893 |
| 682 | 20250314 | 091400 | 12753901550 | 44300 | 44300 | 44450 | 44150 | 10984 |
| 683 | 20250314 | 091300 | 12267828775 | 44300 | 44500 | 44500 | 44250 | 12437 |
| 684 | 20250314 | 091200 | 11715520175 | 44500 | 44750 | 44750 | 44450 | 14550 |
| 685 | 20250314 | 091100 | 11066997475 | 44700 | 44750 | 44800 | 44650 | 9492 |
| 686 | 20250314 | 091000 | 10642673775 | 44775 | 44950 | 45000 | 44750 | 7315 |
| 687 | 20250314 | 090900 | 10314442150 | 44950 | 45050 | 45050 | 44950 | 7006 |
| 688 | 20250314 | 090800 | 9999125150 | 45000 | 45250 | 45300 | 45000 | 15105 |
| 689 | 20250314 | 090700 | 9316902075 | 45250 | 44750 | 45250 | 44750 | 13505 |
| 690 | 20250314 | 090600 | 8708354375 | 44850 | 44650 | 44850 | 44450 | 12215 |
| 691 | 20250314 | 090500 | 8163587650 | 44700 | 44700 | 44700 | 44400 | 15473 |
| 692 | 20250314 | 090400 | 7474261775 | 44700 | 44950 | 45250 | 44650 | 31174 |
| 693 | 20250314 | 090300 | 6072272800 | 44950 | 45350 | 45400 | 44900 | 34384 |
| 694 | 20250314 | 090200 | 4520957500 | 45350 | 44350 | 45600 | 44300 | 58940 |
| 695 | 20250314 | 090100 | 1864908875 | 44300 | 44200 | 44350 | 44100 | 8592 |
| 696 | 20250314 | 090000 | 1485091450 | 44250 | 44000 | 44350 | 43950 | 32448 |