36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 201400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 8847 |
| 3 | 20250314 | 201300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20250314 | 201200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20250314 | 201100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20250314 | 201000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20250314 | 200900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20250314 | 200800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20250314 | 200700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20250314 | 200600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20250314 | 200500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20250314 | 200400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20250314 | 200300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20250314 | 200200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20250314 | 200100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20250314 | 200000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20250314 | 195900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20250314 | 195800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20250314 | 195700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20250314 | 195600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20250314 | 195500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20250314 | 195400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20250314 | 195300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20250314 | 195200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20250314 | 195100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20250314 | 195000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20250314 | 194900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20250314 | 194800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20250314 | 194700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20250314 | 194600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20250314 | 194500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20250314 | 194400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 8847 |
| 33 | 20250314 | 194300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20250314 | 194200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20250314 | 194100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20250314 | 194000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20250314 | 193900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20250314 | 193800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20250314 | 193700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20250314 | 193600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20250314 | 193500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20250314 | 193400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20250314 | 193300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20250314 | 193200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20250314 | 193100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20250314 | 193000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20250314 | 192900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20250314 | 192800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20250314 | 192700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20250314 | 192600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20250314 | 192500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20250314 | 192400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20250314 | 192300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20250314 | 192200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20250314 | 192100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20250314 | 192000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20250314 | 191900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20250314 | 191800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20250314 | 191700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20250314 | 191600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20250314 | 191500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20250314 | 191400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 8847 |
| 63 | 20250314 | 191300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20250314 | 191200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20250314 | 191100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20250314 | 191000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20250314 | 190900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20250314 | 190800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20250314 | 190700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20250314 | 190600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20250314 | 190500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20250314 | 190400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20250314 | 190300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20250314 | 190200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20250314 | 190100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20250314 | 190000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20250314 | 185900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20250314 | 185800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20250314 | 185700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20250314 | 185600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20250314 | 185500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20250314 | 185400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20250314 | 185300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20250314 | 185200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20250314 | 185100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20250314 | 185000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20250314 | 184900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20250314 | 184800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20250314 | 184700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20250314 | 184600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20250314 | 184500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20250314 | 184400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 8847 |
| 93 | 20250314 | 184300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20250314 | 184200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20250314 | 184100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20250314 | 184000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20250314 | 183900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20250314 | 183800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20250314 | 183700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20250314 | 183600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20250314 | 183500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20250314 | 183400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20250314 | 183300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20250314 | 183200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20250314 | 183100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20250314 | 183000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20250314 | 182900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20250314 | 182800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20250314 | 182700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20250314 | 182600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20250314 | 182500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20250314 | 182400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20250314 | 182300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20250314 | 182200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20250314 | 182100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20250314 | 182000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20250314 | 181900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20250314 | 181800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20250314 | 181700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20250314 | 181600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20250314 | 181500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20250314 | 181400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 8847 |
| 123 | 20250314 | 181300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20250314 | 181200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20250314 | 181100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20250314 | 181000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20250314 | 180900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20250314 | 180800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20250314 | 180700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20250314 | 180600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20250314 | 180500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20250314 | 180400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20250314 | 180300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20250314 | 180200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20250314 | 180100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20250314 | 180000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20250314 | 175900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20250314 | 175800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20250314 | 175700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20250314 | 175600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20250314 | 175500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20250314 | 175400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20250314 | 175300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20250314 | 175200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20250314 | 175100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20250314 | 175000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20250314 | 174900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20250314 | 174800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20250314 | 174700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20250314 | 174600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20250314 | 174500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20250314 | 174400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 8847 |
| 153 | 20250314 | 174300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20250314 | 174200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20250314 | 174100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20250314 | 174000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20250314 | 173900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20250314 | 173800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20250314 | 173700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20250314 | 173600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20250314 | 173500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20250314 | 173400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20250314 | 173300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20250314 | 173200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20250314 | 173100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20250314 | 173000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20250314 | 172900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20250314 | 172800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20250314 | 172700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20250314 | 172600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20250314 | 172500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20250314 | 172400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20250314 | 172300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20250314 | 172200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20250314 | 172100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20250314 | 172000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20250314 | 171900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20250314 | 171800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20250314 | 171700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20250314 | 171600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20250314 | 171500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20250314 | 171400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 8847 |
| 183 | 20250314 | 171300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20250314 | 171200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20250314 | 171100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20250314 | 171000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20250314 | 170900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20250314 | 170800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20250314 | 170700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20250314 | 170600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20250314 | 170500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20250314 | 170400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20250314 | 170300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20250314 | 170200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20250314 | 170100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20250314 | 170000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20250314 | 165900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20250314 | 165800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20250314 | 165700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20250314 | 165600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20250314 | 165500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20250314 | 165400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20250314 | 165300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20250314 | 165200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20250314 | 165100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20250314 | 165000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20250314 | 164900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20250314 | 164800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20250314 | 164700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20250314 | 164600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20250314 | 164500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20250314 | 164400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 8847 |
| 213 | 20250314 | 164300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20250314 | 164200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20250314 | 164100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20250314 | 164000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20250314 | 163900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20250314 | 163800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20250314 | 163700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20250314 | 163600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20250314 | 163500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20250314 | 163400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20250314 | 163300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20250314 | 163200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20250314 | 163100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20250314 | 163000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20250314 | 162900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20250314 | 162800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 229 | 20250314 | 162700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 230 | 20250314 | 162600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 231 | 20250314 | 162500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 232 | 20250314 | 162400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 233 | 20250314 | 162300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 234 | 20250314 | 162200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 235 | 20250314 | 162100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 236 | 20250314 | 162000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 237 | 20250314 | 161900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 238 | 20250314 | 161800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 239 | 20250314 | 161700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 240 | 20250314 | 161600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 241 | 20250314 | 161500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 242 | 20250314 | 161400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 8847 |
| 243 | 20250314 | 161300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 244 | 20250314 | 161200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 245 | 20250314 | 161100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 246 | 20250314 | 161000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 247 | 20250314 | 160900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 248 | 20250314 | 160800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 249 | 20250314 | 160700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 250 | 20250314 | 160600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 251 | 20250314 | 160500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 252 | 20250314 | 160400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 253 | 20250314 | 160300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 254 | 20250314 | 160200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 255 | 20250314 | 160100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 256 | 20250314 | 160000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 257 | 20250314 | 155900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 258 | 20250314 | 155800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 259 | 20250314 | 155700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 260 | 20250314 | 155600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 261 | 20250314 | 155500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 262 | 20250314 | 155400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 263 | 20250314 | 155300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 264 | 20250314 | 155200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 265 | 20250314 | 155100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 266 | 20250314 | 155000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 267 | 20250314 | 154900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 268 | 20250314 | 154800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 269 | 20250314 | 154700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 270 | 20250314 | 154600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 271 | 20250314 | 154500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 272 | 20250314 | 154400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 8847 |
| 273 | 20250314 | 154300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 274 | 20250314 | 154200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 275 | 20250314 | 154100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 276 | 20250314 | 154000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 277 | 20250314 | 153900 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 278 | 20250314 | 153800 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 279 | 20250314 | 153700 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 280 | 20250314 | 153600 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 281 | 20250314 | 153500 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 282 | 20250314 | 153400 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 283 | 20250314 | 153300 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 284 | 20250314 | 153200 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 285 | 20250314 | 153100 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 286 | 20250314 | 153000 | 20689030950 | 33600 | 33600 | 33600 | 33600 | 8847 |
| 287 | 20250314 | 152900 | 20391771750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 288 | 20250314 | 152800 | 20391771750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 289 | 20250314 | 152700 | 20391771750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 290 | 20250314 | 152600 | 20391771750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 291 | 20250314 | 152500 | 20391771750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 292 | 20250314 | 152400 | 20391771750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 293 | 20250314 | 152300 | 20391771750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 294 | 20250314 | 152200 | 20391771750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 295 | 20250314 | 152100 | 20391771750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 296 | 20250314 | 152000 | 20391771750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 297 | 20250314 | 151900 | 20391771750 | 33600 | 33700 | 33700 | 33600 | 1100 |
| 298 | 20250314 | 151800 | 20354758600 | 33650 | 33600 | 33700 | 33600 | 1382 |
| 299 | 20250314 | 151700 | 20308255900 | 33650 | 33700 | 33700 | 33550 | 1126 |
| 300 | 20250314 | 151600 | 20270406100 | 33650 | 33650 | 33700 | 33600 | 1313 |
| 301 | 20250314 | 151500 | 20226226100 | 33650 | 33700 | 33750 | 33600 | 1539 |
| 302 | 20250314 | 151400 | 20174366850 | 33550 | 33700 | 33700 | 33500 | 760 |
| 303 | 20250314 | 151300 | 20148798900 | 33700 | 33550 | 33700 | 33500 | 804 |
| 304 | 20250314 | 151200 | 20121787650 | 33600 | 33700 | 33700 | 33600 | 973 |
| 305 | 20250314 | 151100 | 20089018350 | 33700 | 33600 | 33700 | 33600 | 666 |
| 306 | 20250314 | 151000 | 20066614000 | 33650 | 33600 | 33650 | 33450 | 2053 |
| 307 | 20250314 | 150900 | 19997794600 | 33650 | 33600 | 33650 | 33450 | 2892 |
| 308 | 20250314 | 150800 | 19900725150 | 33550 | 33550 | 33600 | 33450 | 1793 |
| 309 | 20250314 | 150700 | 19840605350 | 33500 | 33500 | 33600 | 33500 | 1330 |
| 310 | 20250314 | 150600 | 19796007300 | 33500 | 33450 | 33550 | 33400 | 2735 |
| 311 | 20250314 | 150500 | 19704492850 | 33450 | 33550 | 33550 | 33400 | 941 |
| 312 | 20250314 | 150400 | 19672985800 | 33550 | 33575 | 33600 | 33500 | 828 |
| 313 | 20250314 | 150300 | 19645199975 | 33575 | 33500 | 33575 | 33450 | 1040 |
| 314 | 20250314 | 150200 | 19610326150 | 33500 | 33600 | 33650 | 33450 | 2440 |
| 315 | 20250314 | 150100 | 19528350450 | 33550 | 33600 | 33650 | 33550 | 1108 |
| 316 | 20250314 | 150000 | 19491131950 | 33650 | 33450 | 33650 | 33450 | 1741 |
| 317 | 20250314 | 145900 | 19432711350 | 33500 | 33500 | 33500 | 33400 | 1637 |
| 318 | 20250314 | 145800 | 19377909850 | 33450 | 33600 | 33600 | 33450 | 1378 |
| 319 | 20250314 | 145700 | 19331745650 | 33650 | 33550 | 33650 | 33450 | 2713 |
| 320 | 20250314 | 145600 | 19240779125 | 33525 | 33550 | 33550 | 33450 | 1103 |
| 321 | 20250314 | 145500 | 19203824250 | 33550 | 33700 | 33700 | 33550 | 666 |
| 322 | 20250314 | 145400 | 19181468000 | 33650 | 33600 | 33750 | 33550 | 1332 |
| 323 | 20250314 | 145300 | 19136691550 | 33600 | 33750 | 33750 | 33600 | 1431 |
| 324 | 20250314 | 145200 | 19088478100 | 33700 | 33650 | 33750 | 33600 | 1040 |
| 325 | 20250314 | 145100 | 19053461750 | 33700 | 33650 | 33700 | 33600 | 1561 |
| 326 | 20250314 | 145000 | 19000913200 | 33600 | 33650 | 33700 | 33550 | 1154 |
| 327 | 20250314 | 144900 | 18962122650 | 33650 | 33600 | 33650 | 33600 | 940 |
| 328 | 20250314 | 144800 | 18930525900 | 33650 | 33500 | 33650 | 33500 | 1119 |
| 329 | 20250314 | 144700 | 18892947250 | 33500 | 33500 | 33600 | 33450 | 963 |
| 330 | 20250314 | 144600 | 18860674600 | 33500 | 33600 | 33650 | 33500 | 1026 |
| 331 | 20250314 | 144500 | 18826226300 | 33600 | 33550 | 33600 | 33500 | 1170 |
| 332 | 20250314 | 144400 | 18786986050 | 33550 | 33500 | 33600 | 33450 | 1518 |
| 333 | 20250314 | 144300 | 18736137000 | 33500 | 33500 | 33550 | 33450 | 963 |
| 334 | 20250314 | 144200 | 18703873500 | 33550 | 33550 | 33550 | 33450 | 2003 |
| 335 | 20250314 | 144100 | 18636764000 | 33450 | 33500 | 33550 | 33450 | 2052 |
| 336 | 20250314 | 144000 | 18568004400 | 33450 | 33500 | 33550 | 33450 | 1834 |
| 337 | 20250314 | 143900 | 18506592850 | 33450 | 33500 | 33550 | 33450 | 973 |
| 338 | 20250314 | 143800 | 18474009350 | 33500 | 33550 | 33600 | 33450 | 1401 |
| 339 | 20250314 | 143700 | 18427067500 | 33600 | 33300 | 33650 | 33300 | 1449 |
| 340 | 20250314 | 143600 | 18378537700 | 33450 | 33650 | 33700 | 33300 | 7532 |
| 341 | 20250314 | 143500 | 18126665800 | 33650 | 33650 | 33800 | 33600 | 1420 |
| 342 | 20250314 | 143400 | 18078868350 | 33600 | 33800 | 33800 | 33600 | 1326 |
| 343 | 20250314 | 143300 | 18034195250 | 33800 | 33700 | 33850 | 33650 | 1352 |
| 344 | 20250314 | 143200 | 17988639300 | 33750 | 33750 | 33900 | 33700 | 1701 |
| 345 | 20250314 | 143100 | 17931213300 | 33800 | 33700 | 33950 | 33700 | 1804 |
| 346 | 20250314 | 143000 | 17870247100 | 33700 | 33850 | 33850 | 33650 | 3256 |
| 347 | 20250314 | 142900 | 17760309650 | 33850 | 34000 | 34000 | 33850 | 1242 |
| 348 | 20250314 | 142800 | 17718225125 | 34000 | 34100 | 34150 | 33900 | 772 |
| 349 | 20250314 | 142700 | 17691970975 | 34050 | 34000 | 34050 | 33950 | 418 |
| 350 | 20250314 | 142600 | 17677764125 | 34050 | 34100 | 34200 | 34050 | 605 |
| 351 | 20250314 | 142500 | 17657131925 | 34150 | 34050 | 34150 | 34000 | 750 |
| 352 | 20250314 | 142400 | 17631573875 | 34050 | 34100 | 34150 | 34050 | 408 |
| 353 | 20250314 | 142300 | 17617661425 | 34100 | 34150 | 34200 | 34100 | 557 |
| 354 | 20250314 | 142200 | 17598651875 | 34100 | 34100 | 34150 | 34100 | 672 |
| 355 | 20250314 | 142100 | 17575712775 | 34100 | 34100 | 34200 | 34075 | 969 |
| 356 | 20250314 | 142000 | 17542649275 | 34150 | 34150 | 34150 | 34050 | 1492 |
| 357 | 20250314 | 141900 | 17491707425 | 34100 | 34150 | 34150 | 34000 | 1122 |
| 358 | 20250314 | 141800 | 17453468675 | 34100 | 34200 | 34200 | 34050 | 285 |
| 359 | 20250314 | 141700 | 17443741375 | 34150 | 34150 | 34200 | 34100 | 617 |
| 360 | 20250314 | 141600 | 17422667375 | 34050 | 34100 | 34250 | 34050 | 587 |
| 361 | 20250314 | 141500 | 17402639025 | 34100 | 34200 | 34250 | 34100 | 905 |
| 362 | 20250314 | 141400 | 17371731325 | 34250 | 34150 | 34250 | 34100 | 594 |
| 363 | 20250314 | 141300 | 17351433075 | 34100 | 34050 | 34150 | 34050 | 305 |
| 364 | 20250314 | 141200 | 17341025125 | 34150 | 34200 | 34250 | 34000 | 1142 |
| 365 | 20250314 | 141100 | 17302076525 | 34250 | 34150 | 34250 | 34100 | 385 |
| 366 | 20250314 | 141000 | 17288916275 | 34150 | 34100 | 34200 | 34100 | 365 |
| 367 | 20250314 | 140900 | 17276444475 | 34150 | 34200 | 34200 | 34050 | 1187 |
| 368 | 20250314 | 140800 | 17235928575 | 34150 | 34150 | 34200 | 34150 | 510 |
| 369 | 20250314 | 140700 | 17218494425 | 34200 | 34250 | 34300 | 34150 | 1929 |
| 370 | 20250314 | 140600 | 17152512425 | 34300 | 34250 | 34350 | 34250 | 493 |
| 371 | 20250314 | 140500 | 17135612625 | 34250 | 34250 | 34350 | 34200 | 716 |
| 372 | 20250314 | 140400 | 17111073775 | 34200 | 34300 | 34400 | 34200 | 3415 |
| 373 | 20250314 | 140300 | 16993851475 | 34300 | 34350 | 34350 | 34250 | 700 |
| 374 | 20250314 | 140200 | 16969838325 | 34300 | 34350 | 34400 | 34300 | 2228 |
| 375 | 20250314 | 140100 | 16893237825 | 34300 | 34300 | 34350 | 34250 | 641 |
| 376 | 20250314 | 140000 | 16871241725 | 34350 | 34300 | 34400 | 34250 | 1906 |
| 377 | 20250314 | 135900 | 16805801825 | 34300 | 34250 | 34300 | 34250 | 613 |
| 378 | 20250314 | 135800 | 16784789475 | 34300 | 34250 | 34300 | 34200 | 354 |
| 379 | 20250314 | 135700 | 16772658525 | 34300 | 34300 | 34300 | 34200 | 507 |
| 380 | 20250314 | 135600 | 16755281300 | 34300 | 34300 | 34300 | 34200 | 983 |
| 381 | 20250314 | 135500 | 16721638600 | 34300 | 34250 | 34300 | 34200 | 593 |
| 382 | 20250314 | 135400 | 16701318100 | 34250 | 34300 | 34300 | 34200 | 566 |
| 383 | 20250314 | 135300 | 16681915450 | 34250 | 34250 | 34300 | 34200 | 375 |
| 384 | 20250314 | 135200 | 16669072050 | 34250 | 34300 | 34300 | 34250 | 920 |
| 385 | 20250314 | 135100 | 16637543750 | 34250 | 34300 | 34300 | 34250 | 207 |
| 386 | 20250314 | 135000 | 16630446050 | 34250 | 34100 | 34300 | 34100 | 2359 |
| 387 | 20250314 | 134900 | 16549763950 | 34150 | 34200 | 34200 | 34150 | 513 |
| 388 | 20250314 | 134800 | 16532232200 | 34200 | 34200 | 34250 | 34150 | 549 |
| 389 | 20250314 | 134700 | 16513461300 | 34200 | 34200 | 34250 | 34200 | 1651 |
| 390 | 20250314 | 134600 | 16456995000 | 34200 | 34250 | 34250 | 34150 | 1285 |
| 391 | 20250314 | 134500 | 16413051650 | 34200 | 34350 | 34400 | 34200 | 4617 |
| 392 | 20250314 | 134400 | 16254833725 | 34350 | 34350 | 34400 | 34350 | 627 |
| 393 | 20250314 | 134300 | 16233282575 | 34350 | 34400 | 34400 | 34350 | 2573 |
| 394 | 20250314 | 134200 | 16144781275 | 34350 | 34400 | 34400 | 34350 | 543 |
| 395 | 20250314 | 134100 | 16126113025 | 34400 | 34350 | 34400 | 34250 | 2806 |
| 396 | 20250314 | 134000 | 16029788900 | 34350 | 34325 | 34350 | 34325 | 1234 |
| 397 | 20250314 | 133900 | 15987404750 | 34325 | 34300 | 34350 | 34300 | 2113 |
| 398 | 20250314 | 133800 | 15914871375 | 34300 | 34250 | 34350 | 34250 | 1005 |
| 399 | 20250314 | 133700 | 15880380600 | 34275 | 34200 | 34350 | 34200 | 510 |
| 400 | 20250314 | 133600 | 15862888475 | 34250 | 34250 | 34300 | 34200 | 314 |
| 401 | 20250314 | 133500 | 15852128325 | 34300 | 34300 | 34350 | 34250 | 940 |
| 402 | 20250314 | 133400 | 15819920825 | 34300 | 34300 | 34350 | 34250 | 636 |
| 403 | 20250314 | 133300 | 15798103725 | 34300 | 34350 | 34350 | 34250 | 552 |
| 404 | 20250314 | 133200 | 15779162975 | 34350 | 34350 | 34400 | 34300 | 2095 |
| 405 | 20250314 | 133100 | 15707192375 | 34300 | 34350 | 34350 | 34300 | 644 |
| 406 | 20250314 | 133000 | 15685077675 | 34350 | 34350 | 34400 | 34300 | 1353 |
| 407 | 20250314 | 132900 | 15638632925 | 34350 | 34300 | 34350 | 34300 | 6178 |
| 408 | 20250314 | 132800 | 15426609625 | 34150 | 34150 | 34300 | 34150 | 3115 |
| 409 | 20250314 | 132700 | 15319968475 | 34150 | 34250 | 34250 | 34150 | 2063 |
| 410 | 20250314 | 132600 | 15249360800 | 34250 | 34250 | 34250 | 34200 | 729 |
| 411 | 20250314 | 132500 | 15224395550 | 34250 | 34250 | 34250 | 34200 | 552 |
| 412 | 20250314 | 132400 | 15205493500 | 34250 | 34200 | 34250 | 34150 | 959 |
| 413 | 20250314 | 132300 | 15172694750 | 34200 | 34175 | 34200 | 34150 | 2068 |
| 414 | 20250314 | 132200 | 15101970500 | 34200 | 34150 | 34200 | 34150 | 281 |
| 415 | 20250314 | 132100 | 15092364550 | 34200 | 34150 | 34200 | 34150 | 499 |
| 416 | 20250314 | 132000 | 15075313850 | 34150 | 34150 | 34150 | 34100 | 379 |
| 417 | 20250314 | 131900 | 15062375750 | 34100 | 34100 | 34100 | 34050 | 748 |
| 418 | 20250314 | 131800 | 15036869000 | 34150 | 34150 | 34150 | 34100 | 464 |
| 419 | 20250314 | 131700 | 15021023450 | 34100 | 34200 | 34200 | 34100 | 1061 |
| 420 | 20250314 | 131600 | 14984778650 | 34150 | 34050 | 34150 | 34050 | 175 |
| 421 | 20250314 | 131500 | 14978808200 | 34100 | 34150 | 34200 | 34050 | 897 |
| 422 | 20250314 | 131400 | 14948210700 | 34150 | 34150 | 34200 | 34100 | 445 |
| 423 | 20250314 | 131300 | 14933026450 | 34150 | 34150 | 34150 | 34050 | 505 |
| 424 | 20250314 | 131200 | 14915805750 | 34150 | 34150 | 34200 | 34100 | 876 |
| 425 | 20250314 | 131100 | 14885853850 | 34100 | 34100 | 34150 | 34050 | 2569 |
| 426 | 20250314 | 131000 | 14798239200 | 34100 | 33950 | 34100 | 33950 | 1410 |
| 427 | 20250314 | 130900 | 14750265950 | 33950 | 34000 | 34000 | 33900 | 1377 |
| 428 | 20250314 | 130800 | 14703474050 | 33950 | 33950 | 34000 | 33900 | 1057 |
| 429 | 20250314 | 130700 | 14667576900 | 33950 | 34000 | 34050 | 33950 | 1272 |
| 430 | 20250314 | 130600 | 14624374500 | 34000 | 34000 | 34050 | 33950 | 1033 |
| 431 | 20250314 | 130500 | 14589253400 | 34000 | 34000 | 34050 | 34000 | 2037 |
| 432 | 20250314 | 130400 | 14519965800 | 34050 | 34000 | 34050 | 34000 | 450 |
| 433 | 20250314 | 130300 | 14504658900 | 34050 | 34100 | 34100 | 34000 | 249 |
| 434 | 20250314 | 130200 | 14496180950 | 34100 | 34050 | 34100 | 34050 | 228 |
| 435 | 20250314 | 130100 | 14488406800 | 34050 | 34000 | 34100 | 34000 | 709 |
| 436 | 20250314 | 130000 | 14464274950 | 34000 | 34100 | 34150 | 34000 | 506 |
| 437 | 20250314 | 125900 | 14447045050 | 34150 | 34100 | 34150 | 34050 | 542 |
| 438 | 20250314 | 125800 | 14428573000 | 34100 | 34100 | 34100 | 34000 | 397 |
| 439 | 20250314 | 125700 | 14415051500 | 34100 | 34100 | 34150 | 34050 | 1821 |
| 440 | 20250314 | 125600 | 14352955375 | 34100 | 34050 | 34100 | 34050 | 274 |
| 441 | 20250314 | 125500 | 14343612475 | 34050 | 34100 | 34100 | 33900 | 1504 |
| 442 | 20250314 | 125400 | 14292488625 | 34150 | 34100 | 34150 | 34050 | 1212 |
| 443 | 20250314 | 125300 | 14251153575 | 34150 | 34100 | 34150 | 34100 | 328 |
| 444 | 20250314 | 125200 | 14239954525 | 34100 | 34100 | 34150 | 34100 | 141 |
| 445 | 20250314 | 125100 | 14235140125 | 34100 | 34050 | 34150 | 34050 | 118 |
| 446 | 20250314 | 125000 | 14231115625 | 34150 | 34000 | 34150 | 34000 | 1232 |
| 447 | 20250314 | 124900 | 14189127700 | 34000 | 34050 | 34100 | 34000 | 597 |
| 448 | 20250314 | 124800 | 14168791300 | 34100 | 34100 | 34100 | 34050 | 377 |
| 449 | 20250314 | 124700 | 14155938600 | 34100 | 34050 | 34100 | 34050 | 35 |
| 450 | 20250314 | 124600 | 14154745350 | 34050 | 34100 | 34100 | 34000 | 521 |
| 451 | 20250314 | 124500 | 14137007200 | 34100 | 34100 | 34100 | 34050 | 166 |
| 452 | 20250314 | 124400 | 14131348500 | 34100 | 34100 | 34100 | 34000 | 821 |
| 453 | 20250314 | 124300 | 14103384150 | 34150 | 34150 | 34150 | 34100 | 401 |
| 454 | 20250314 | 124200 | 14089696975 | 34200 | 34200 | 34200 | 34100 | 612 |
| 455 | 20250314 | 124100 | 14068793225 | 34200 | 34100 | 34200 | 34100 | 752 |
| 456 | 20250314 | 124000 | 14043122325 | 34100 | 34100 | 34150 | 34100 | 373 |
| 457 | 20250314 | 123900 | 14030395550 | 34100 | 34200 | 34225 | 34100 | 346 |
| 458 | 20250314 | 123800 | 14018560075 | 34200 | 34200 | 34200 | 34150 | 535 |
| 459 | 20250314 | 123700 | 14000278425 | 34150 | 34150 | 34250 | 34100 | 599 |
| 460 | 20250314 | 123600 | 13979797575 | 34200 | 34200 | 34250 | 34150 | 220 |
| 461 | 20250314 | 123500 | 13972274175 | 34250 | 34250 | 34250 | 34200 | 209 |
| 462 | 20250314 | 123400 | 13965116475 | 34250 | 34250 | 34300 | 34250 | 558 |
| 463 | 20250314 | 123300 | 13946004825 | 34250 | 34275 | 34350 | 34250 | 1255 |
| 464 | 20250314 | 123200 | 13902958675 | 34300 | 34300 | 34300 | 34200 | 880 |
| 465 | 20250314 | 123100 | 13872832025 | 34250 | 34200 | 34250 | 34150 | 2110 |
| 466 | 20250314 | 123000 | 13800664975 | 34200 | 34100 | 34200 | 34100 | 1006 |
| 467 | 20250314 | 122900 | 13766322375 | 34100 | 34150 | 34150 | 34025 | 1274 |
| 468 | 20250314 | 122800 | 13722884475 | 34100 | 34200 | 34200 | 34000 | 450 |
| 469 | 20250314 | 122700 | 13707525125 | 34000 | 34200 | 34200 | 34000 | 3841 |
| 470 | 20250314 | 122600 | 13576650375 | 34100 | 34150 | 34300 | 34100 | 1203 |
| 471 | 20250314 | 122500 | 13535435025 | 34150 | 34350 | 34350 | 34000 | 4114 |
| 472 | 20250314 | 122400 | 13395200525 | 34350 | 34300 | 34400 | 34200 | 623 |
| 473 | 20250314 | 122300 | 13373828925 | 34150 | 34450 | 34450 | 34150 | 3562 |
| 474 | 20250314 | 122200 | 13251466525 | 34450 | 34400 | 34450 | 34400 | 1663 |
| 475 | 20250314 | 122100 | 13194233725 | 34400 | 34150 | 34400 | 34150 | 4624 |
| 476 | 20250314 | 122000 | 13035551175 | 34200 | 34150 | 34250 | 34100 | 953 |
| 477 | 20250314 | 121900 | 13002969625 | 34150 | 34200 | 34250 | 34150 | 913 |
| 478 | 20250314 | 121800 | 12971756525 | 34250 | 34275 | 34300 | 34200 | 805 |
| 479 | 20250314 | 121700 | 12944198375 | 34300 | 34300 | 34400 | 34250 | 501 |
| 480 | 20250314 | 121600 | 12926992625 | 34300 | 34350 | 34350 | 34250 | 830 |
| 481 | 20250314 | 121500 | 12898513025 | 34350 | 34400 | 34400 | 34350 | 1011 |
| 482 | 20250314 | 121400 | 12863748675 | 34350 | 34250 | 34400 | 34200 | 5901 |
| 483 | 20250314 | 121300 | 12661255925 | 34300 | 34300 | 34300 | 34250 | 439 |
| 484 | 20250314 | 121200 | 12646204725 | 34250 | 34300 | 34300 | 34200 | 1337 |
| 485 | 20250314 | 121100 | 12600383025 | 34300 | 34350 | 34350 | 34300 | 684 |
| 486 | 20250314 | 121000 | 12576890175 | 34350 | 34200 | 34350 | 34150 | 2373 |
| 487 | 20250314 | 120900 | 12495630375 | 34250 | 34200 | 34300 | 34200 | 976 |
| 488 | 20250314 | 120800 | 12462201775 | 34200 | 34200 | 34250 | 34150 | 3345 |
| 489 | 20250314 | 120700 | 12347846725 | 34200 | 34350 | 34350 | 34200 | 1612 |
| 490 | 20250314 | 120600 | 12292571125 | 34300 | 34300 | 34350 | 34300 | 828 |
| 491 | 20250314 | 120500 | 12264153675 | 34300 | 34250 | 34400 | 34250 | 2239 |
| 492 | 20250314 | 120400 | 12187302175 | 34250 | 34400 | 34450 | 34250 | 3011 |
| 493 | 20250314 | 120300 | 12083915175 | 34400 | 34500 | 34550 | 34350 | 8967 |
| 494 | 20250314 | 120200 | 11775010425 | 34500 | 34500 | 34500 | 34500 | 0 |
| 495 | 20250314 | 120100 | 11775010425 | 34500 | 34500 | 34500 | 34500 | 369 |
| 496 | 20250314 | 120000 | 11762279925 | 34450 | 34500 | 34500 | 34350 | 9515 |
| 497 | 20250314 | 115900 | 11434373175 | 34450 | 34400 | 34500 | 34400 | 8297 |
| 498 | 20250314 | 115800 | 11148317675 | 34400 | 34400 | 34450 | 34300 | 3006 |
| 499 | 20250314 | 115700 | 11045030100 | 34450 | 34450 | 34500 | 34350 | 6918 |
| 500 | 20250314 | 115600 | 10806813050 | 34400 | 34050 | 34450 | 34050 | 17695 |
| 501 | 20250314 | 115500 | 10199659650 | 34100 | 34075 | 34100 | 34050 | 1422 |
| 502 | 20250314 | 115400 | 10151194175 | 34100 | 34075 | 34150 | 34050 | 4557 |
| 503 | 20250314 | 115300 | 9995835400 | 34075 | 34050 | 34100 | 34050 | 830 |
| 504 | 20250314 | 115200 | 9967568650 | 34050 | 33950 | 34050 | 33900 | 7106 |
| 505 | 20250314 | 115100 | 9726003100 | 33950 | 34000 | 34000 | 33900 | 1967 |
| 506 | 20250314 | 115000 | 9659211100 | 33900 | 33825 | 34000 | 33700 | 3600 |
| 507 | 20250314 | 114900 | 9537410050 | 33825 | 33850 | 34000 | 33800 | 2552 |
| 508 | 20250314 | 114800 | 9450872175 | 33850 | 33950 | 34000 | 33750 | 1267 |
| 509 | 20250314 | 114700 | 9407949725 | 33950 | 34000 | 34100 | 33900 | 5714 |
| 510 | 20250314 | 114600 | 9213360175 | 34000 | 34050 | 34050 | 33750 | 4382 |
| 511 | 20250314 | 114500 | 9064516225 | 34000 | 34150 | 34300 | 34000 | 2768 |
| 512 | 20250314 | 114400 | 8970073925 | 34100 | 33700 | 34350 | 33700 | 35848 |
| 513 | 20250314 | 114300 | 7747821675 | 33700 | 33700 | 33800 | 33700 | 1340 |
| 514 | 20250314 | 114200 | 7702600225 | 33700 | 33700 | 33850 | 33500 | 2696 |
| 515 | 20250314 | 114100 | 7611549475 | 33700 | 33600 | 33750 | 33500 | 3186 |
| 516 | 20250314 | 114000 | 7504418175 | 33600 | 33750 | 33800 | 33600 | 5298 |
| 517 | 20250314 | 113900 | 7326028975 | 33800 | 34100 | 34100 | 33800 | 5138 |
| 518 | 20250314 | 113800 | 7151400500 | 34100 | 33750 | 34100 | 33750 | 13887 |
| 519 | 20250314 | 113700 | 6679834325 | 33800 | 33650 | 33800 | 33600 | 5277 |
| 520 | 20250314 | 113600 | 6501876625 | 33650 | 33550 | 33700 | 33550 | 1951 |
| 521 | 20250314 | 113500 | 6436252500 | 33600 | 33750 | 33800 | 33550 | 5336 |
| 522 | 20250314 | 113400 | 6256325550 | 33800 | 33500 | 33800 | 33450 | 9275 |
| 523 | 20250314 | 113300 | 5944353500 | 33450 | 33200 | 33550 | 33200 | 10035 |
| 524 | 20250314 | 113200 | 5609113950 | 33200 | 33250 | 33350 | 33150 | 3910 |
| 525 | 20250314 | 113100 | 5479065750 | 33200 | 33300 | 33350 | 33050 | 4204 |
| 526 | 20250314 | 113000 | 5339366600 | 33350 | 33100 | 33400 | 33050 | 6536 |
| 527 | 20250314 | 112900 | 5122045275 | 33100 | 32900 | 33150 | 32900 | 14896 |
| 528 | 20250314 | 112800 | 4630188400 | 32950 | 32700 | 33000 | 32700 | 10658 |
| 529 | 20250314 | 112700 | 4280099125 | 32700 | 32650 | 32700 | 32650 | 3393 |
| 530 | 20250314 | 112600 | 4169152425 | 32650 | 32650 | 32700 | 32650 | 715 |
| 531 | 20250314 | 112500 | 4145797225 | 32650 | 32650 | 32675 | 32600 | 617 |
| 532 | 20250314 | 112400 | 4125653125 | 32600 | 32700 | 32700 | 32600 | 1279 |
| 533 | 20250314 | 112300 | 4083864225 | 32700 | 32500 | 32700 | 32400 | 18458 |
| 534 | 20250314 | 112200 | 3482878225 | 32400 | 32400 | 32450 | 32400 | 1726 |
| 535 | 20250314 | 112100 | 3426878200 | 32425 | 32450 | 32450 | 32400 | 607 |
| 536 | 20250314 | 112000 | 3407184825 | 32450 | 32400 | 32450 | 32400 | 225 |
| 537 | 20250314 | 111900 | 3399884975 | 32400 | 32400 | 32450 | 32400 | 548 |
| 538 | 20250314 | 111800 | 3382103675 | 32400 | 32400 | 32450 | 32400 | 499 |
| 539 | 20250314 | 111700 | 3365926625 | 32400 | 32350 | 32450 | 32350 | 2565 |
| 540 | 20250314 | 111600 | 3282799750 | 32350 | 32300 | 32400 | 32300 | 5802 |
| 541 | 20250314 | 111500 | 3095231475 | 32250 | 32250 | 32300 | 32250 | 302 |
| 542 | 20250314 | 111400 | 3085485225 | 32250 | 32300 | 32300 | 32200 | 885 |
| 543 | 20250314 | 111300 | 3056948525 | 32250 | 32250 | 32300 | 32250 | 165 |
| 544 | 20250314 | 111200 | 3051619675 | 32300 | 32250 | 32300 | 32250 | 168 |
| 545 | 20250314 | 111100 | 3046194625 | 32250 | 32250 | 32300 | 32250 | 1353 |
| 546 | 20250314 | 111000 | 3002494425 | 32300 | 32300 | 32300 | 32250 | 153 |
| 547 | 20250314 | 110900 | 2997557975 | 32250 | 32250 | 32300 | 32250 | 2132 |
| 548 | 20250314 | 110800 | 2928800425 | 32250 | 32200 | 32250 | 32150 | 3321 |
| 549 | 20250314 | 110700 | 2821858125 | 32150 | 32150 | 32200 | 32150 | 407 |
| 550 | 20250314 | 110600 | 2808772825 | 32150 | 32100 | 32150 | 32100 | 2095 |
| 551 | 20250314 | 110500 | 2741444375 | 32100 | 32100 | 32150 | 32100 | 58 |
| 552 | 20250314 | 110400 | 2739580925 | 32100 | 32100 | 32150 | 32100 | 179 |
| 553 | 20250314 | 110300 | 2733833925 | 32100 | 32100 | 32150 | 32100 | 82 |
| 554 | 20250314 | 110200 | 2731201475 | 32100 | 32050 | 32100 | 32050 | 77 |
| 555 | 20250314 | 110100 | 2728730225 | 32050 | 32050 | 32100 | 32050 | 194 |
| 556 | 20250314 | 110000 | 2722508325 | 32050 | 32150 | 32150 | 32050 | 568 |
| 557 | 20250314 | 105900 | 2704290675 | 32150 | 32150 | 32150 | 32125 | 120 |
| 558 | 20250314 | 105800 | 2700432700 | 32150 | 32200 | 32200 | 32100 | 268 |
| 559 | 20250314 | 105700 | 2691815450 | 32150 | 32150 | 32200 | 32150 | 1017 |
| 560 | 20250314 | 105600 | 2659117200 | 32150 | 32150 | 32150 | 32150 | 490 |
| 561 | 20250314 | 105500 | 2643363700 | 32150 | 32150 | 32150 | 32100 | 157 |
| 562 | 20250314 | 105400 | 2638319900 | 32150 | 32150 | 32150 | 32100 | 45 |
| 563 | 20250314 | 105300 | 2636873600 | 32050 | 32100 | 32150 | 32050 | 279 |
| 564 | 20250314 | 105200 | 2627921900 | 32100 | 32100 | 32150 | 32050 | 181 |
| 565 | 20250314 | 105100 | 2622112100 | 32050 | 32050 | 32100 | 32050 | 4095 |
| 566 | 20250314 | 105000 | 2490663200 | 32050 | 32050 | 32100 | 32000 | 1006 |
| 567 | 20250314 | 104900 | 2458396800 | 32050 | 32050 | 32050 | 32000 | 1064 |
| 568 | 20250314 | 104800 | 2424307150 | 32050 | 32000 | 32050 | 32000 | 287 |
| 569 | 20250314 | 104700 | 2415114500 | 32000 | 32000 | 32000 | 31950 | 38 |
| 570 | 20250314 | 104600 | 2413898700 | 32000 | 32050 | 32050 | 32000 | 417 |
| 571 | 20250314 | 104500 | 2400552300 | 32050 | 32050 | 32050 | 32050 | 67 |
| 572 | 20250314 | 104400 | 2398404950 | 32000 | 32000 | 32050 | 32000 | 1476 |
| 573 | 20250314 | 104300 | 2351164650 | 31950 | 31950 | 32000 | 31950 | 123 |
| 574 | 20250314 | 104200 | 2347233300 | 31950 | 31950 | 31950 | 31950 | 334 |
| 575 | 20250314 | 104100 | 2336562000 | 31950 | 31950 | 31950 | 31900 | 71 |
| 576 | 20250314 | 104000 | 2334296450 | 31950 | 31950 | 31950 | 31950 | 23 |
| 577 | 20250314 | 103900 | 2333561600 | 31950 | 31900 | 31950 | 31850 | 229 |
| 578 | 20250314 | 103800 | 2326257350 | 31900 | 31900 | 31900 | 31900 | 57 |
| 579 | 20250314 | 103700 | 2324439050 | 31900 | 31900 | 31950 | 31900 | 89 |
| 580 | 20250314 | 103600 | 2321599800 | 31950 | 31950 | 31950 | 31950 | 137 |
| 581 | 20250314 | 103500 | 2317222650 | 31950 | 31950 | 31950 | 31950 | 59 |
| 582 | 20250314 | 103400 | 2315337600 | 31950 | 31950 | 31950 | 31900 | 126 |
| 583 | 20250314 | 103300 | 2311316000 | 31950 | 31900 | 31950 | 31900 | 74 |
| 584 | 20250314 | 103200 | 2308954650 | 31850 | 31850 | 31850 | 31800 | 115 |
| 585 | 20250314 | 103100 | 2305292850 | 31850 | 31900 | 31900 | 31850 | 682 |
| 586 | 20250314 | 103000 | 2283541100 | 31900 | 31950 | 31950 | 31900 | 510 |
| 587 | 20250314 | 102900 | 2267255150 | 31950 | 32000 | 32000 | 31950 | 420 |
| 588 | 20250314 | 102800 | 2253816900 | 32000 | 32000 | 32000 | 31950 | 474 |
| 589 | 20250314 | 102700 | 2238671050 | 31950 | 31950 | 32000 | 31900 | 242 |
| 590 | 20250314 | 102600 | 2230939950 | 31950 | 31950 | 32000 | 31950 | 202 |
| 591 | 20250314 | 102500 | 2224477750 | 31950 | 32000 | 32000 | 31950 | 263 |
| 592 | 20250314 | 102400 | 2216067700 | 32000 | 32000 | 32050 | 32000 | 376 |
| 593 | 20250314 | 102300 | 2204034250 | 32000 | 32000 | 32050 | 31950 | 896 |
| 594 | 20250314 | 102200 | 2175368950 | 32050 | 32000 | 32050 | 32000 | 263 |
| 595 | 20250314 | 102100 | 2166947250 | 32000 | 32000 | 32050 | 31950 | 573 |
| 596 | 20250314 | 102000 | 2148615150 | 31950 | 32050 | 32050 | 31900 | 393 |
| 597 | 20250314 | 101900 | 2136052750 | 32050 | 32050 | 32050 | 31950 | 739 |
| 598 | 20250314 | 101800 | 2112382800 | 32050 | 31900 | 32050 | 31900 | 5795 |
| 599 | 20250314 | 101700 | 1927066150 | 31850 | 31850 | 31900 | 31850 | 556 |
| 600 | 20250314 | 101600 | 1909344600 | 31800 | 31750 | 31800 | 31700 | 365 |
| 601 | 20250314 | 101500 | 1897748150 | 31750 | 31750 | 31750 | 31750 | 9 |
| 602 | 20250314 | 101400 | 1897462400 | 31750 | 31750 | 31750 | 31700 | 25 |
| 603 | 20250314 | 101300 | 1896668700 | 31750 | 31800 | 31800 | 31700 | 593 |
| 604 | 20250314 | 101200 | 1877840600 | 31800 | 31800 | 31800 | 31800 | 68 |
| 605 | 20250314 | 101100 | 1875678200 | 31800 | 31800 | 31800 | 31750 | 282 |
| 606 | 20250314 | 101000 | 1866710650 | 31800 | 31800 | 31800 | 31800 | 169 |
| 607 | 20250314 | 100900 | 1861336450 | 31800 | 31800 | 31800 | 31800 | 22 |
| 608 | 20250314 | 100800 | 1860636850 | 31800 | 31800 | 31800 | 31750 | 61 |
| 609 | 20250314 | 100700 | 1858697100 | 31750 | 31750 | 31750 | 31750 | 59 |
| 610 | 20250314 | 100600 | 1856823850 | 31750 | 31750 | 31800 | 31750 | 33 |
| 611 | 20250314 | 100500 | 1855775550 | 31750 | 31775 | 31775 | 31750 | 167 |
| 612 | 20250314 | 100400 | 1850473175 | 31800 | 31775 | 31800 | 31775 | 45 |
| 613 | 20250314 | 100300 | 1849042300 | 31775 | 31750 | 31775 | 31700 | 141 |
| 614 | 20250314 | 100200 | 1844565575 | 31750 | 31750 | 31750 | 31700 | 439 |
| 615 | 20250314 | 100100 | 1830649075 | 31750 | 31700 | 31750 | 31700 | 116 |
| 616 | 20250314 | 100000 | 1826971375 | 31700 | 31750 | 31750 | 31700 | 66 |
| 617 | 20250314 | 095900 | 1824876325 | 31750 | 31850 | 31875 | 31700 | 2445 |
| 618 | 20250314 | 095800 | 1747284075 | 31850 | 31900 | 31900 | 31800 | 240 |
| 619 | 20250314 | 095700 | 1739650525 | 31850 | 31800 | 31900 | 31800 | 1186 |
| 620 | 20250314 | 095600 | 1701835225 | 31800 | 31800 | 31850 | 31800 | 801 |
| 621 | 20250314 | 095500 | 1676363275 | 31800 | 31800 | 31800 | 31750 | 147 |
| 622 | 20250314 | 095400 | 1671688725 | 31800 | 31800 | 31800 | 31800 | 91 |
| 623 | 20250314 | 095300 | 1668794925 | 31800 | 31800 | 31800 | 31800 | 228 |
| 624 | 20250314 | 095200 | 1661544525 | 31800 | 31825 | 31825 | 31750 | 306 |
| 625 | 20250314 | 095100 | 1651813700 | 31800 | 31800 | 31850 | 31800 | 358 |
| 626 | 20250314 | 095000 | 1640426950 | 31850 | 31950 | 31950 | 31750 | 1498 |
| 627 | 20250314 | 094900 | 1592743400 | 31950 | 31900 | 31950 | 31900 | 1066 |
| 628 | 20250314 | 094800 | 1558686450 | 31900 | 31900 | 31900 | 31850 | 502 |
| 629 | 20250314 | 094700 | 1542673300 | 31900 | 31900 | 31900 | 31850 | 36 |
| 630 | 20250314 | 094600 | 1541526450 | 31900 | 31900 | 31900 | 31850 | 64 |
| 631 | 20250314 | 094500 | 1539485850 | 31900 | 31950 | 31950 | 31900 | 95 |
| 632 | 20250314 | 094400 | 1536455250 | 31950 | 31900 | 31950 | 31850 | 34 |
| 633 | 20250314 | 094300 | 1535369350 | 31900 | 31900 | 31900 | 31900 | 220 |
| 634 | 20250314 | 094200 | 1528351350 | 31950 | 32000 | 32000 | 31900 | 657 |
| 635 | 20250314 | 094100 | 1507335200 | 32000 | 31900 | 32000 | 31850 | 794 |
| 636 | 20250314 | 094000 | 1481941250 | 31750 | 31900 | 31950 | 31750 | 900 |
| 637 | 20250314 | 093900 | 1453355050 | 31950 | 31850 | 31950 | 31750 | 1254 |
| 638 | 20250314 | 093800 | 1413451900 | 31800 | 31850 | 31950 | 31800 | 173 |
| 639 | 20250314 | 093700 | 1407949150 | 31900 | 31900 | 31900 | 31850 | 1021 |
| 640 | 20250314 | 093600 | 1375422850 | 31900 | 31950 | 32000 | 31850 | 1388 |
| 641 | 20250314 | 093500 | 1331097500 | 31950 | 31900 | 31950 | 31850 | 550 |
| 642 | 20250314 | 093400 | 1313555950 | 31850 | 31900 | 31950 | 31850 | 213 |
| 643 | 20250314 | 093300 | 1306764500 | 31950 | 31850 | 31950 | 31800 | 1267 |
| 644 | 20250314 | 093200 | 1266382300 | 31900 | 31800 | 31900 | 31800 | 229 |
| 645 | 20250314 | 093100 | 1259088650 | 31850 | 31850 | 31850 | 31850 | 198 |
| 646 | 20250314 | 093000 | 1252782350 | 31800 | 31900 | 31900 | 31800 | 258 |
| 647 | 20250314 | 092900 | 1244563800 | 31900 | 31900 | 31900 | 31800 | 1150 |
| 648 | 20250314 | 092800 | 1207964500 | 31900 | 31950 | 31950 | 31850 | 132 |
| 649 | 20250314 | 092700 | 1203752200 | 31950 | 31950 | 31950 | 31850 | 1946 |
| 650 | 20250314 | 092600 | 1141639000 | 32000 | 31950 | 32000 | 31950 | 207 |
| 651 | 20250314 | 092500 | 1135016300 | 32000 | 32100 | 32100 | 32000 | 1761 |
| 652 | 20250314 | 092400 | 1078538850 | 32100 | 32050 | 32100 | 32050 | 502 |
| 653 | 20250314 | 092300 | 1062431600 | 32050 | 32100 | 32100 | 31900 | 3165 |
| 654 | 20250314 | 092200 | 961218200 | 32050 | 32100 | 32150 | 32050 | 1704 |
| 655 | 20250314 | 092100 | 906521450 | 32100 | 32050 | 32100 | 32000 | 1429 |
| 656 | 20250314 | 092000 | 860720150 | 32050 | 31900 | 32100 | 31900 | 4997 |
| 657 | 20250314 | 091900 | 700798950 | 31900 | 31700 | 31900 | 31700 | 3991 |
| 658 | 20250314 | 091800 | 573786450 | 31700 | 31700 | 31750 | 31600 | 2790 |
| 659 | 20250314 | 091700 | 485561250 | 31700 | 31650 | 31700 | 31650 | 54 |
| 660 | 20250314 | 091600 | 483851225 | 31650 | 31650 | 31650 | 31650 | 9 |
| 661 | 20250314 | 091500 | 483566375 | 31600 | 31750 | 31800 | 31600 | 253 |
| 662 | 20250314 | 091400 | 475546075 | 31700 | 31800 | 31825 | 31700 | 2262 |
| 663 | 20250314 | 091300 | 403726575 | 31800 | 31600 | 31850 | 31500 | 1286 |
| 664 | 20250314 | 091200 | 362952175 | 31500 | 31500 | 31650 | 31500 | 40 |
| 665 | 20250314 | 091100 | 361691575 | 31500 | 31650 | 31650 | 31500 | 673 |
| 666 | 20250314 | 091000 | 340427275 | 31600 | 31600 | 31600 | 31450 | 472 |
| 667 | 20250314 | 090900 | 325533425 | 31600 | 31500 | 31750 | 31500 | 1464 |
| 668 | 20250314 | 090800 | 279268325 | 31550 | 31500 | 31550 | 31450 | 356 |
| 669 | 20250314 | 090700 | 268051725 | 31550 | 31400 | 31550 | 31400 | 429 |
| 670 | 20250314 | 090600 | 254543575 | 31400 | 31350 | 31400 | 31350 | 1747 |
| 671 | 20250314 | 090500 | 199765625 | 31350 | 31400 | 31400 | 31350 | 555 |
| 672 | 20250314 | 090400 | 182365125 | 31550 | 31400 | 31600 | 31350 | 458 |
| 673 | 20250314 | 090300 | 167993875 | 31400 | 31550 | 31700 | 31400 | 1827 |
| 674 | 20250314 | 090200 | 110347250 | 31550 | 31250 | 31550 | 31250 | 1215 |
| 675 | 20250314 | 090100 | 72164400 | 31200 | 31400 | 31400 | 31100 | 526 |
| 676 | 20250314 | 090000 | 55749100 | 31400 | 31400 | 31400 | 31250 | 1759 |