38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 205100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 7132 |
| 3 | 20250312 | 205000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20250312 | 204900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20250312 | 204800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20250312 | 204700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20250312 | 204600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20250312 | 204500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20250312 | 204400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20250312 | 204300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20250312 | 204200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20250312 | 204100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20250312 | 204000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20250312 | 203900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20250312 | 203800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20250312 | 203700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20250312 | 203600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20250312 | 203500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20250312 | 203400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20250312 | 203300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20250312 | 203200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20250312 | 203100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20250312 | 203000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20250312 | 202900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20250312 | 202800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20250312 | 202700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20250312 | 202600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20250312 | 202500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20250312 | 202400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20250312 | 202300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20250312 | 202200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20250312 | 202100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 7132 |
| 33 | 20250312 | 202000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20250312 | 201900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20250312 | 201800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20250312 | 201700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20250312 | 201600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20250312 | 201500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20250312 | 201400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20250312 | 201300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20250312 | 201200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20250312 | 201100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20250312 | 201000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20250312 | 200900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20250312 | 200800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20250312 | 200700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20250312 | 200600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20250312 | 200500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20250312 | 200400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20250312 | 200300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20250312 | 200200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20250312 | 200100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20250312 | 200000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20250312 | 195900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20250312 | 195800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20250312 | 195700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20250312 | 195600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20250312 | 195500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20250312 | 195400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20250312 | 195300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20250312 | 195200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20250312 | 195100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 7132 |
| 63 | 20250312 | 195000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20250312 | 194900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20250312 | 194800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20250312 | 194700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20250312 | 194600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20250312 | 194500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20250312 | 194400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20250312 | 194300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20250312 | 194200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20250312 | 194100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20250312 | 194000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20250312 | 193900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20250312 | 193800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20250312 | 193700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20250312 | 193600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20250312 | 193500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20250312 | 193400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20250312 | 193300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20250312 | 193200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20250312 | 193100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20250312 | 193000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20250312 | 192900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20250312 | 192800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20250312 | 192700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20250312 | 192600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20250312 | 192500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20250312 | 192400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20250312 | 192300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20250312 | 192200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20250312 | 192100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 7132 |
| 93 | 20250312 | 192000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20250312 | 191900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20250312 | 191800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20250312 | 191700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20250312 | 191600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20250312 | 191500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20250312 | 191400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20250312 | 191300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20250312 | 191200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20250312 | 191100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20250312 | 191000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20250312 | 190900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20250312 | 190800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20250312 | 190700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20250312 | 190600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20250312 | 190500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20250312 | 190400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20250312 | 190300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20250312 | 190200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20250312 | 190100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20250312 | 190000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20250312 | 185900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20250312 | 185800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20250312 | 185700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20250312 | 185600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20250312 | 185500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20250312 | 185400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20250312 | 185300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20250312 | 185200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20250312 | 185100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 7132 |
| 123 | 20250312 | 185000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20250312 | 184900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20250312 | 184800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20250312 | 184700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20250312 | 184600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20250312 | 184500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20250312 | 184400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20250312 | 184300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20250312 | 184200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20250312 | 184100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20250312 | 184000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20250312 | 183900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20250312 | 183800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20250312 | 183700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20250312 | 183600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20250312 | 183500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20250312 | 183400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20250312 | 183300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20250312 | 183200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20250312 | 183100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20250312 | 183000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20250312 | 182900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20250312 | 182800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20250312 | 182700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20250312 | 182600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20250312 | 182500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20250312 | 182400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20250312 | 182300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20250312 | 182200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20250312 | 182100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 7132 |
| 153 | 20250312 | 182000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20250312 | 181900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20250312 | 181800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20250312 | 181700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20250312 | 181600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20250312 | 181500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20250312 | 181400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20250312 | 181300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20250312 | 181200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20250312 | 181100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20250312 | 181000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20250312 | 180900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20250312 | 180800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20250312 | 180700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20250312 | 180600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20250312 | 180500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20250312 | 180400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20250312 | 180300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20250312 | 180200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20250312 | 180100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20250312 | 180000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20250312 | 175900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20250312 | 175800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20250312 | 175700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20250312 | 175600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20250312 | 175500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20250312 | 175400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20250312 | 175300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20250312 | 175200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20250312 | 175100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 7132 |
| 183 | 20250312 | 175000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20250312 | 174900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20250312 | 174800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20250312 | 174700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20250312 | 174600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20250312 | 174500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20250312 | 174400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20250312 | 174300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20250312 | 174200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20250312 | 174100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20250312 | 174000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20250312 | 173900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20250312 | 173800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20250312 | 173700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20250312 | 173600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20250312 | 173500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20250312 | 173400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20250312 | 173300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20250312 | 173200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20250312 | 173100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20250312 | 173000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20250312 | 172900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20250312 | 172800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20250312 | 172700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20250312 | 172600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20250312 | 172500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20250312 | 172400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20250312 | 172300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20250312 | 172200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20250312 | 172100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 7132 |
| 213 | 20250312 | 172000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 214 | 20250312 | 171900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 215 | 20250312 | 171800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 216 | 20250312 | 171700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 217 | 20250312 | 171600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 218 | 20250312 | 171500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 219 | 20250312 | 171400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 220 | 20250312 | 171300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 221 | 20250312 | 171200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 222 | 20250312 | 171100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 223 | 20250312 | 171000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 224 | 20250312 | 170900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 225 | 20250312 | 170800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 226 | 20250312 | 170700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 227 | 20250312 | 170600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 228 | 20250312 | 170500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 229 | 20250312 | 170400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 230 | 20250312 | 170300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 231 | 20250312 | 170200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 232 | 20250312 | 170100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 233 | 20250312 | 170000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 234 | 20250312 | 165900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 235 | 20250312 | 165800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 236 | 20250312 | 165700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 237 | 20250312 | 165600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 238 | 20250312 | 165500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 239 | 20250312 | 165400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 240 | 20250312 | 165300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 241 | 20250312 | 165200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 242 | 20250312 | 165100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 7132 |
| 243 | 20250312 | 165000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 244 | 20250312 | 164900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 245 | 20250312 | 164800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 246 | 20250312 | 164700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 247 | 20250312 | 164600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 248 | 20250312 | 164500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 249 | 20250312 | 164400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 250 | 20250312 | 164300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 251 | 20250312 | 164200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 252 | 20250312 | 164100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 253 | 20250312 | 164000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 254 | 20250312 | 163900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 255 | 20250312 | 163800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 256 | 20250312 | 163700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 257 | 20250312 | 163600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 258 | 20250312 | 163500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 259 | 20250312 | 163400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 260 | 20250312 | 163300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 261 | 20250312 | 163200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 262 | 20250312 | 163100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 263 | 20250312 | 163000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 264 | 20250312 | 162900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 265 | 20250312 | 162800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 266 | 20250312 | 162700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 267 | 20250312 | 162600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 268 | 20250312 | 162500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 269 | 20250312 | 162400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 270 | 20250312 | 162300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 271 | 20250312 | 162200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 272 | 20250312 | 162100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 7132 |
| 273 | 20250312 | 162000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 274 | 20250312 | 161900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 275 | 20250312 | 161800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 276 | 20250312 | 161700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 277 | 20250312 | 161600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 278 | 20250312 | 161500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 279 | 20250312 | 161400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 280 | 20250312 | 161300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 281 | 20250312 | 161200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 282 | 20250312 | 161100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 283 | 20250312 | 161000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 284 | 20250312 | 160900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 285 | 20250312 | 160800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 286 | 20250312 | 160700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 287 | 20250312 | 160600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 288 | 20250312 | 160500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 289 | 20250312 | 160400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 290 | 20250312 | 160300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 291 | 20250312 | 160200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 292 | 20250312 | 160100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 293 | 20250312 | 160000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 294 | 20250312 | 155900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 295 | 20250312 | 155800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 296 | 20250312 | 155700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 297 | 20250312 | 155600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 298 | 20250312 | 155500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 299 | 20250312 | 155400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 300 | 20250312 | 155300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 301 | 20250312 | 155200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 302 | 20250312 | 155100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 7132 |
| 303 | 20250312 | 155000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 304 | 20250312 | 154900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 305 | 20250312 | 154800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 306 | 20250312 | 154700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 307 | 20250312 | 154600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 308 | 20250312 | 154500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 309 | 20250312 | 154400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 310 | 20250312 | 154300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 311 | 20250312 | 154200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 312 | 20250312 | 154100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 313 | 20250312 | 154000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 314 | 20250312 | 153900 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 315 | 20250312 | 153800 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 316 | 20250312 | 153700 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 317 | 20250312 | 153600 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 318 | 20250312 | 153500 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 319 | 20250312 | 153400 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 320 | 20250312 | 153300 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 321 | 20250312 | 153200 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 322 | 20250312 | 153100 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 323 | 20250312 | 153000 | 5563307100 | 22500 | 22500 | 22500 | 22500 | 7132 |
| 324 | 20250312 | 152900 | 5402837100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 325 | 20250312 | 152800 | 5402837100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 326 | 20250312 | 152700 | 5402837100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 327 | 20250312 | 152600 | 5402837100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 328 | 20250312 | 152500 | 5402837100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 329 | 20250312 | 152400 | 5402837100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 330 | 20250312 | 152300 | 5402837100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 331 | 20250312 | 152200 | 5402837100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 332 | 20250312 | 152100 | 5402837100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 333 | 20250312 | 152000 | 5402837100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 334 | 20250312 | 151900 | 5402837100 | 22550 | 22525 | 22550 | 22500 | 2968 |
| 335 | 20250312 | 151800 | 5335955200 | 22550 | 22600 | 22600 | 22550 | 2884 |
| 336 | 20250312 | 151700 | 5270865925 | 22600 | 22600 | 22600 | 22550 | 208 |
| 337 | 20250312 | 151600 | 5266166050 | 22575 | 22600 | 22600 | 22550 | 702 |
| 338 | 20250312 | 151500 | 5250308350 | 22550 | 22550 | 22600 | 22500 | 3435 |
| 339 | 20250312 | 151400 | 5172960300 | 22500 | 22650 | 22650 | 22500 | 15453 |
| 340 | 20250312 | 151300 | 4824943500 | 22600 | 22650 | 22700 | 22600 | 1412 |
| 341 | 20250312 | 151200 | 4793005050 | 22650 | 22600 | 22650 | 22600 | 3367 |
| 342 | 20250312 | 151100 | 4716861000 | 22650 | 22650 | 22700 | 22600 | 1549 |
| 343 | 20250312 | 151000 | 4681811425 | 22650 | 22700 | 22700 | 22600 | 891 |
| 344 | 20250312 | 150900 | 4661623175 | 22700 | 22650 | 22700 | 22600 | 1903 |
| 345 | 20250312 | 150800 | 4618504775 | 22650 | 22700 | 22700 | 22650 | 3807 |
| 346 | 20250312 | 150700 | 4532185675 | 22750 | 22750 | 22800 | 22750 | 2600 |
| 347 | 20250312 | 150600 | 4473027975 | 22750 | 22850 | 22850 | 22750 | 1192 |
| 348 | 20250312 | 150500 | 4445878500 | 22850 | 22850 | 22850 | 22825 | 116 |
| 349 | 20250312 | 150400 | 4443228275 | 22800 | 22800 | 22800 | 22775 | 3105 |
| 350 | 20250312 | 150300 | 4372434775 | 22850 | 22850 | 22850 | 22850 | 20 |
| 351 | 20250312 | 150200 | 4371977775 | 22850 | 22900 | 22900 | 22850 | 680 |
| 352 | 20250312 | 150100 | 4356439125 | 22900 | 22900 | 22900 | 22900 | 183 |
| 353 | 20250312 | 150000 | 4352248425 | 22900 | 22900 | 22900 | 22900 | 1 |
| 354 | 20250312 | 145900 | 4352225525 | 22850 | 22900 | 22900 | 22850 | 2272 |
| 355 | 20250312 | 145800 | 4300251425 | 23000 | 22900 | 23000 | 22900 | 312 |
| 356 | 20250312 | 145700 | 4293088125 | 23000 | 22900 | 23000 | 22900 | 80 |
| 357 | 20250312 | 145600 | 4291253325 | 23000 | 23000 | 23000 | 23000 | 14 |
| 358 | 20250312 | 145500 | 4290931325 | 22900 | 22950 | 23000 | 22900 | 1365 |
| 359 | 20250312 | 145400 | 4259601175 | 22950 | 22950 | 23000 | 22950 | 624 |
| 360 | 20250312 | 145300 | 4245279725 | 23000 | 22950 | 23000 | 22950 | 188 |
| 361 | 20250312 | 145200 | 4240963825 | 22950 | 23000 | 23000 | 22950 | 169 |
| 362 | 20250312 | 145100 | 4237077525 | 22950 | 22900 | 23000 | 22900 | 469 |
| 363 | 20250312 | 145000 | 4226293775 | 22950 | 22900 | 22950 | 22900 | 42 |
| 364 | 20250312 | 144900 | 4225330875 | 22900 | 22850 | 22950 | 22850 | 648 |
| 365 | 20250312 | 144800 | 4210497675 | 22900 | 22900 | 22950 | 22900 | 978 |
| 366 | 20250312 | 144700 | 4188100325 | 22900 | 22900 | 22950 | 22900 | 2276 |
| 367 | 20250312 | 144600 | 4135977075 | 22950 | 22900 | 22950 | 22900 | 367 |
| 368 | 20250312 | 144500 | 4127559375 | 22950 | 23000 | 23000 | 22950 | 576 |
| 369 | 20250312 | 144400 | 4114339075 | 22950 | 22950 | 23000 | 22950 | 127 |
| 370 | 20250312 | 144300 | 4111423775 | 23000 | 23000 | 23000 | 23000 | 610 |
| 371 | 20250312 | 144200 | 4097393775 | 23000 | 23050 | 23050 | 23000 | 35 |
| 372 | 20250312 | 144100 | 4096588025 | 23050 | 23050 | 23050 | 22950 | 20 |
| 373 | 20250312 | 144000 | 4096127125 | 23050 | 23000 | 23100 | 22900 | 1460 |
| 374 | 20250312 | 143900 | 4062578675 | 22900 | 23000 | 23000 | 22900 | 3493 |
| 375 | 20250312 | 143800 | 3982367525 | 23050 | 23050 | 23050 | 23000 | 592 |
| 376 | 20250312 | 143700 | 3968750025 | 23050 | 23050 | 23050 | 23050 | 443 |
| 377 | 20250312 | 143600 | 3958538875 | 23100 | 23100 | 23100 | 23100 | 17 |
| 378 | 20250312 | 143500 | 3958146175 | 23050 | 23050 | 23150 | 23000 | 458 |
| 379 | 20250312 | 143400 | 3947570175 | 23050 | 23100 | 23100 | 23000 | 488 |
| 380 | 20250312 | 143300 | 3936302575 | 23050 | 23050 | 23100 | 23050 | 28 |
| 381 | 20250312 | 143200 | 3935656575 | 23050 | 23000 | 23050 | 23000 | 103 |
| 382 | 20250312 | 143100 | 3933285125 | 23050 | 23100 | 23100 | 23000 | 995 |
| 383 | 20250312 | 143000 | 3910379150 | 23100 | 23100 | 23100 | 23100 | 21 |
| 384 | 20250312 | 142900 | 3909894050 | 23050 | 23050 | 23100 | 23050 | 33 |
| 385 | 20250312 | 142800 | 3909132750 | 23100 | 23100 | 23100 | 23000 | 192 |
| 386 | 20250312 | 142700 | 3904699050 | 23050 | 23050 | 23150 | 23000 | 198 |
| 387 | 20250312 | 142600 | 3900136700 | 23050 | 23150 | 23150 | 23050 | 64 |
| 388 | 20250312 | 142500 | 3898659200 | 23150 | 23100 | 23150 | 23100 | 143 |
| 389 | 20250312 | 142400 | 3895349850 | 23100 | 23050 | 23100 | 23050 | 2469 |
| 390 | 20250312 | 142300 | 3838438750 | 23050 | 23050 | 23150 | 23050 | 134 |
| 391 | 20250312 | 142200 | 3835348750 | 23100 | 23150 | 23150 | 23100 | 270 |
| 392 | 20250312 | 142100 | 3829103950 | 23100 | 23200 | 23200 | 23050 | 437 |
| 393 | 20250312 | 142000 | 3819023700 | 23200 | 23200 | 23200 | 23200 | 4 |
| 394 | 20250312 | 141900 | 3818930900 | 23200 | 23200 | 23200 | 23050 | 488 |
| 395 | 20250312 | 141800 | 3807659100 | 23200 | 23100 | 23200 | 23100 | 73 |
| 396 | 20250312 | 141700 | 3805971500 | 23200 | 23100 | 23200 | 23100 | 119 |
| 397 | 20250312 | 141600 | 3803221300 | 23100 | 23150 | 23200 | 23100 | 242 |
| 398 | 20250312 | 141500 | 3797617600 | 23050 | 23100 | 23150 | 23050 | 2175 |
| 399 | 20250312 | 141400 | 3747419000 | 23100 | 23200 | 23200 | 23100 | 33 |
| 400 | 20250312 | 141300 | 3746655400 | 23100 | 23200 | 23200 | 23100 | 267 |
| 401 | 20250312 | 141200 | 3740472000 | 23150 | 23200 | 23200 | 23150 | 100 |
| 402 | 20250312 | 141100 | 3738156300 | 23100 | 23100 | 23100 | 23100 | 20 |
| 403 | 20250312 | 141000 | 3737694300 | 23200 | 23200 | 23250 | 23200 | 660 |
| 404 | 20250312 | 140900 | 3722378400 | 23200 | 23100 | 23200 | 23100 | 155 |
| 405 | 20250312 | 140800 | 3718797100 | 23200 | 23150 | 23200 | 23150 | 263 |
| 406 | 20250312 | 140700 | 3712708000 | 23200 | 23150 | 23200 | 23150 | 157 |
| 407 | 20250312 | 140600 | 3709065950 | 23100 | 23100 | 23100 | 23100 | 157 |
| 408 | 20250312 | 140500 | 3705439250 | 23150 | 23200 | 23200 | 23125 | 22 |
| 409 | 20250312 | 140400 | 3704929750 | 23200 | 23150 | 23200 | 23150 | 257 |
| 410 | 20250312 | 140300 | 3698978700 | 23150 | 23150 | 23150 | 23150 | 15 |
| 411 | 20250312 | 140200 | 3698631450 | 23150 | 23150 | 23150 | 23150 | 48 |
| 412 | 20250312 | 140100 | 3697520250 | 23200 | 23150 | 23200 | 23150 | 144 |
| 413 | 20250312 | 140000 | 3694180950 | 23150 | 23150 | 23150 | 23150 | 1170 |
| 414 | 20250312 | 135900 | 3667095450 | 23200 | 23175 | 23200 | 23150 | 163 |
| 415 | 20250312 | 135800 | 3663321325 | 23200 | 23200 | 23200 | 23200 | 160 |
| 416 | 20250312 | 135700 | 3659609325 | 23200 | 23200 | 23250 | 23200 | 151 |
| 417 | 20250312 | 135600 | 3656105175 | 23200 | 23200 | 23200 | 23200 | 68 |
| 418 | 20250312 | 135500 | 3654527575 | 23200 | 23200 | 23250 | 23200 | 843 |
| 419 | 20250312 | 135400 | 3634962775 | 23200 | 23200 | 23250 | 23200 | 288 |
| 420 | 20250312 | 135300 | 3628280525 | 23250 | 23250 | 23250 | 23250 | 14 |
| 421 | 20250312 | 135200 | 3627955025 | 23250 | 23250 | 23250 | 23250 | 157 |
| 422 | 20250312 | 135100 | 3624304775 | 23250 | 23200 | 23250 | 23200 | 1428 |
| 423 | 20250312 | 135000 | 3591144275 | 23250 | 23250 | 23250 | 23250 | 14 |
| 424 | 20250312 | 134900 | 3590818775 | 23250 | 23250 | 23250 | 23200 | 248 |
| 425 | 20250312 | 134800 | 3585057075 | 23200 | 23150 | 23200 | 23150 | 139 |
| 426 | 20250312 | 134700 | 3581832325 | 23200 | 23250 | 23250 | 23175 | 557 |
| 427 | 20250312 | 134600 | 3568908600 | 23250 | 23250 | 23250 | 23200 | 248 |
| 428 | 20250312 | 134500 | 3563147800 | 23250 | 23200 | 23250 | 23200 | 26 |
| 429 | 20250312 | 134400 | 3562543950 | 23250 | 23250 | 23250 | 23250 | 28 |
| 430 | 20250312 | 134300 | 3561892950 | 23250 | 23225 | 23250 | 23225 | 157 |
| 431 | 20250312 | 134200 | 3558242725 | 23250 | 23250 | 23250 | 23250 | 13 |
| 432 | 20250312 | 134100 | 3557940475 | 23200 | 23200 | 23200 | 23200 | 2 |
| 433 | 20250312 | 134000 | 3557894075 | 23200 | 23150 | 23200 | 23150 | 1370 |
| 434 | 20250312 | 133900 | 3526135075 | 23150 | 23200 | 23200 | 23150 | 128 |
| 435 | 20250312 | 133800 | 3523170475 | 23150 | 23150 | 23200 | 23150 | 18 |
| 436 | 20250312 | 133700 | 3522753125 | 23200 | 23200 | 23200 | 23200 | 378 |
| 437 | 20250312 | 133600 | 3513983525 | 23200 | 23200 | 23200 | 23100 | 1018 |
| 438 | 20250312 | 133500 | 3490367425 | 23200 | 23200 | 23200 | 23200 | 18 |
| 439 | 20250312 | 133400 | 3489949825 | 23200 | 23200 | 23200 | 23200 | 158 |
| 440 | 20250312 | 133300 | 3486284225 | 23200 | 23200 | 23200 | 23200 | 13 |
| 441 | 20250312 | 133200 | 3485982625 | 23200 | 23150 | 23200 | 23100 | 263 |
| 442 | 20250312 | 133100 | 3479904275 | 23100 | 23100 | 23100 | 23100 | 187 |
| 443 | 20250312 | 133000 | 3475584575 | 23100 | 23100 | 23100 | 23050 | 339 |
| 444 | 20250312 | 132900 | 3467754675 | 23100 | 23150 | 23150 | 23100 | 547 |
| 445 | 20250312 | 132800 | 3455118175 | 23150 | 23200 | 23200 | 23150 | 459 |
| 446 | 20250312 | 132700 | 3444484375 | 23200 | 23200 | 23200 | 23200 | 15 |
| 447 | 20250312 | 132600 | 3444136375 | 23200 | 23200 | 23200 | 23200 | 0 |
| 448 | 20250312 | 132500 | 3444136375 | 23200 | 23200 | 23300 | 23100 | 1597 |
| 449 | 20250312 | 132400 | 3407194375 | 23150 | 23250 | 23300 | 23150 | 956 |
| 450 | 20250312 | 132300 | 3384996825 | 23250 | 23250 | 23250 | 23250 | 32 |
| 451 | 20250312 | 132200 | 3384252825 | 23350 | 23300 | 23350 | 23300 | 201 |
| 452 | 20250312 | 132100 | 3379560325 | 23200 | 23300 | 23300 | 23200 | 561 |
| 453 | 20250312 | 132000 | 3366506825 | 23350 | 23250 | 23350 | 23250 | 14 |
| 454 | 20250312 | 131900 | 3366180025 | 23250 | 23350 | 23350 | 23250 | 204 |
| 455 | 20250312 | 131800 | 3361416725 | 23350 | 23350 | 23350 | 23350 | 265 |
| 456 | 20250312 | 131700 | 3355228975 | 23350 | 23350 | 23350 | 23350 | 13 |
| 457 | 20250312 | 131600 | 3354925425 | 23300 | 23300 | 23300 | 23300 | 775 |
| 458 | 20250312 | 131500 | 3336867925 | 23300 | 23300 | 23300 | 23250 | 243 |
| 459 | 20250312 | 131400 | 3331206075 | 23300 | 23300 | 23350 | 23300 | 64 |
| 460 | 20250312 | 131300 | 3329714825 | 23350 | 23250 | 23350 | 23250 | 3729 |
| 461 | 20250312 | 131200 | 3242761225 | 23200 | 23150 | 23200 | 23100 | 1639 |
| 462 | 20250312 | 131100 | 3204762025 | 23150 | 23100 | 23150 | 23100 | 132 |
| 463 | 20250312 | 131000 | 3201707825 | 23100 | 23100 | 23125 | 23100 | 546 |
| 464 | 20250312 | 130900 | 3189095125 | 23100 | 23050 | 23100 | 23050 | 209 |
| 465 | 20250312 | 130800 | 3184269725 | 23050 | 23075 | 23100 | 23050 | 182 |
| 466 | 20250312 | 130700 | 3180072950 | 23100 | 23100 | 23100 | 23100 | 114 |
| 467 | 20250312 | 130600 | 3177439550 | 23100 | 23100 | 23100 | 23100 | 1 |
| 468 | 20250312 | 130500 | 3177416450 | 23100 | 23100 | 23100 | 23100 | 160 |
| 469 | 20250312 | 130400 | 3173720450 | 23100 | 23100 | 23100 | 23050 | 1890 |
| 470 | 20250312 | 130300 | 3130150300 | 23100 | 23150 | 23150 | 23100 | 233 |
| 471 | 20250312 | 130200 | 3124767300 | 23150 | 23150 | 23150 | 23150 | 19 |
| 472 | 20250312 | 130100 | 3124327450 | 23150 | 23150 | 23150 | 23150 | 0 |
| 473 | 20250312 | 130000 | 3124327450 | 23150 | 23150 | 23150 | 23150 | 28 |
| 474 | 20250312 | 125900 | 3123679250 | 23150 | 23100 | 23150 | 23100 | 79 |
| 475 | 20250312 | 125800 | 3121853400 | 23150 | 23150 | 23150 | 23150 | 28 |
| 476 | 20250312 | 125700 | 3121205200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 477 | 20250312 | 125600 | 3121205200 | 23150 | 23150 | 23150 | 23150 | 113 |
| 478 | 20250312 | 125500 | 3118589250 | 23150 | 23150 | 23150 | 23150 | 57 |
| 479 | 20250312 | 125400 | 3117269700 | 23150 | 23100 | 23150 | 23100 | 214 |
| 480 | 20250312 | 125300 | 3112323275 | 23100 | 23075 | 23100 | 23050 | 217 |
| 481 | 20250312 | 125200 | 3107316175 | 23075 | 23075 | 23075 | 23075 | 0 |
| 482 | 20250312 | 125100 | 3107316175 | 23075 | 23050 | 23075 | 23050 | 74 |
| 483 | 20250312 | 125000 | 3105610150 | 23075 | 23075 | 23075 | 23075 | 13 |
| 484 | 20250312 | 124900 | 3105310175 | 23100 | 23100 | 23100 | 23050 | 692 |
| 485 | 20250312 | 124800 | 3089325775 | 23050 | 23050 | 23100 | 23050 | 209 |
| 486 | 20250312 | 124700 | 3084507975 | 23050 | 23050 | 23050 | 23050 | 1 |
| 487 | 20250312 | 124600 | 3084484925 | 23050 | 23050 | 23050 | 23000 | 165 |
| 488 | 20250312 | 124500 | 3080689225 | 23050 | 23050 | 23050 | 23050 | 13 |
| 489 | 20250312 | 124400 | 3080389575 | 23100 | 23050 | 23100 | 23050 | 201 |
| 490 | 20250312 | 124300 | 3075754825 | 23100 | 23050 | 23100 | 23050 | 72 |
| 491 | 20250312 | 124200 | 3074094575 | 23100 | 23100 | 23100 | 23100 | 216 |
| 492 | 20250312 | 124100 | 3069104975 | 23100 | 23050 | 23100 | 23050 | 85 |
| 493 | 20250312 | 124000 | 3067145075 | 23100 | 23100 | 23100 | 23000 | 152 |
| 494 | 20250312 | 123900 | 3063638625 | 23100 | 23100 | 23100 | 23100 | 23 |
| 495 | 20250312 | 123800 | 3063107325 | 23100 | 23050 | 23100 | 23050 | 667 |
| 496 | 20250312 | 123700 | 3047699725 | 23100 | 23100 | 23100 | 23100 | 0 |
| 497 | 20250312 | 123600 | 3047699725 | 23100 | 23100 | 23100 | 23050 | 19 |
| 498 | 20250312 | 123500 | 3047261025 | 23100 | 23050 | 23100 | 23050 | 39 |
| 499 | 20250312 | 123400 | 3046361675 | 23050 | 23050 | 23050 | 23050 | 113 |
| 500 | 20250312 | 123300 | 3043757025 | 23050 | 23050 | 23050 | 23050 | 494 |
| 501 | 20250312 | 123200 | 3032370325 | 23050 | 23050 | 23050 | 23050 | 45 |
| 502 | 20250312 | 123100 | 3031333075 | 23050 | 23000 | 23050 | 23000 | 69 |
| 503 | 20250312 | 123000 | 3029745425 | 23050 | 22950 | 23050 | 22950 | 113 |
| 504 | 20250312 | 122900 | 3027150775 | 23050 | 22950 | 23050 | 22950 | 313 |
| 505 | 20250312 | 122800 | 3019966125 | 22950 | 23050 | 23050 | 22950 | 16 |
| 506 | 20250312 | 122700 | 3019597525 | 23000 | 23000 | 23000 | 23000 | 673 |
| 507 | 20250312 | 122600 | 3004118525 | 23100 | 23100 | 23100 | 23100 | 23 |
| 508 | 20250312 | 122500 | 3003587225 | 23100 | 23100 | 23100 | 23100 | 65 |
| 509 | 20250312 | 122400 | 3002085725 | 23100 | 23100 | 23100 | 23100 | 33 |
| 510 | 20250312 | 122300 | 3001323425 | 23100 | 23050 | 23100 | 23050 | 13 |
| 511 | 20250312 | 122200 | 3001023575 | 23000 | 23000 | 23000 | 23000 | 516 |
| 512 | 20250312 | 122100 | 2989155575 | 23100 | 23100 | 23100 | 23100 | 70 |
| 513 | 20250312 | 122000 | 2987538575 | 23050 | 23050 | 23050 | 23050 | 38 |
| 514 | 20250312 | 121900 | 2986662675 | 23050 | 23050 | 23050 | 23025 | 195 |
| 515 | 20250312 | 121800 | 2982169175 | 23100 | 23050 | 23100 | 23050 | 13 |
| 516 | 20250312 | 121700 | 2981868975 | 23100 | 23100 | 23100 | 23100 | 0 |
| 517 | 20250312 | 121600 | 2981868975 | 23100 | 23100 | 23100 | 23100 | 13 |
| 518 | 20250312 | 121500 | 2981568675 | 23100 | 23100 | 23100 | 23000 | 55 |
| 519 | 20250312 | 121400 | 2980302175 | 23000 | 23050 | 23050 | 23000 | 2149 |
| 520 | 20250312 | 121300 | 2930869275 | 23050 | 23050 | 23100 | 23050 | 943 |
| 521 | 20250312 | 121200 | 2909130475 | 23100 | 23100 | 23100 | 23100 | 16 |
| 522 | 20250312 | 121100 | 2908760875 | 23100 | 23100 | 23100 | 23100 | 13 |
| 523 | 20250312 | 121000 | 2908460575 | 23100 | 23050 | 23100 | 23050 | 46 |
| 524 | 20250312 | 120900 | 2907399625 | 23050 | 23100 | 23100 | 23050 | 129 |
| 525 | 20250312 | 120800 | 2904424775 | 23100 | 23100 | 23100 | 23100 | 13 |
| 526 | 20250312 | 120700 | 2904124475 | 23100 | 23100 | 23100 | 23100 | 22 |
| 527 | 20250312 | 120600 | 2903616275 | 23100 | 23100 | 23100 | 23100 | 13 |
| 528 | 20250312 | 120500 | 2903315975 | 23100 | 23100 | 23100 | 23100 | 410 |
| 529 | 20250312 | 120400 | 2893844975 | 23100 | 23050 | 23100 | 23050 | 80 |
| 530 | 20250312 | 120300 | 2891999475 | 23100 | 23100 | 23100 | 23100 | 165 |
| 531 | 20250312 | 120200 | 2888187975 | 23100 | 23100 | 23100 | 23100 | 0 |
| 532 | 20250312 | 120100 | 2888187975 | 23100 | 23050 | 23100 | 23050 | 15 |
| 533 | 20250312 | 120000 | 2887841575 | 23100 | 23100 | 23100 | 23100 | 13 |
| 534 | 20250312 | 115900 | 2887541275 | 23100 | 23100 | 23100 | 23100 | 33 |
| 535 | 20250312 | 115800 | 2886778975 | 23100 | 23100 | 23100 | 23100 | 15 |
| 536 | 20250312 | 115700 | 2886432475 | 23100 | 23100 | 23100 | 23100 | 1 |
| 537 | 20250312 | 115600 | 2886409375 | 23100 | 23100 | 23100 | 23100 | 13 |
| 538 | 20250312 | 115500 | 2886109075 | 23100 | 23100 | 23100 | 23100 | 21 |
| 539 | 20250312 | 115400 | 2885623975 | 23100 | 23050 | 23100 | 23050 | 584 |
| 540 | 20250312 | 115300 | 2872159075 | 23050 | 23100 | 23100 | 23050 | 21 |
| 541 | 20250312 | 115200 | 2871674375 | 23050 | 23050 | 23050 | 23050 | 500 |
| 542 | 20250312 | 115100 | 2860149375 | 23100 | 23100 | 23100 | 23100 | 13 |
| 543 | 20250312 | 115000 | 2859849075 | 23100 | 23100 | 23100 | 23100 | 206 |
| 544 | 20250312 | 114900 | 2855090475 | 23150 | 23150 | 23150 | 23150 | 43 |
| 545 | 20250312 | 114800 | 2854095025 | 23150 | 23150 | 23150 | 23150 | 14 |
| 546 | 20250312 | 114700 | 2853770925 | 23150 | 23150 | 23150 | 23150 | 7 |
| 547 | 20250312 | 114600 | 2853608875 | 23200 | 23100 | 23200 | 23100 | 116 |
| 548 | 20250312 | 114500 | 2850925825 | 23100 | 23100 | 23150 | 23100 | 368 |
| 549 | 20250312 | 114400 | 2842424375 | 23150 | 23150 | 23150 | 23150 | 13 |
| 550 | 20250312 | 114300 | 2842123425 | 23100 | 23100 | 23100 | 23100 | 672 |
| 551 | 20250312 | 114200 | 2826600225 | 23150 | 23150 | 23150 | 23150 | 153 |
| 552 | 20250312 | 114100 | 2823058275 | 23250 | 23250 | 23250 | 23250 | 13 |
| 553 | 20250312 | 114000 | 2822756025 | 23250 | 23200 | 23250 | 23200 | 13 |
| 554 | 20250312 | 113900 | 2822453825 | 23200 | 23250 | 23250 | 23200 | 231 |
| 555 | 20250312 | 113800 | 2817092475 | 23250 | 23225 | 23250 | 23150 | 347 |
| 556 | 20250312 | 113700 | 2809043575 | 23250 | 23200 | 23250 | 23200 | 940 |
| 557 | 20250312 | 113600 | 2787224625 | 23200 | 23150 | 23200 | 23150 | 539 |
| 558 | 20250312 | 113500 | 2774736125 | 23150 | 23150 | 23150 | 23150 | 147 |
| 559 | 20250312 | 113400 | 2771333075 | 23150 | 23150 | 23150 | 23150 | 14 |
| 560 | 20250312 | 113300 | 2771008975 | 23150 | 23150 | 23150 | 23150 | 0 |
| 561 | 20250312 | 113200 | 2771008975 | 23150 | 23100 | 23150 | 23100 | 23 |
| 562 | 20250312 | 113100 | 2770477025 | 23100 | 23200 | 23200 | 23100 | 1408 |
| 563 | 20250312 | 113000 | 2737926875 | 23200 | 23200 | 23200 | 23175 | 213 |
| 564 | 20250312 | 112900 | 2732987775 | 23200 | 23200 | 23200 | 23200 | 14 |
| 565 | 20250312 | 112800 | 2732662975 | 23200 | 23200 | 23200 | 23200 | 17 |
| 566 | 20250312 | 112700 | 2732268575 | 23200 | 23100 | 23200 | 23100 | 413 |
| 567 | 20250312 | 112600 | 2722726975 | 23100 | 23100 | 23200 | 23100 | 161 |
| 568 | 20250312 | 112500 | 2719006575 | 23200 | 23175 | 23200 | 23100 | 2274 |
| 569 | 20250312 | 112400 | 2666413125 | 23175 | 23275 | 23275 | 23175 | 1112 |
| 570 | 20250312 | 112300 | 2640606200 | 23275 | 23275 | 23275 | 23275 | 2 |
| 571 | 20250312 | 112200 | 2640559650 | 23300 | 23300 | 23300 | 23250 | 118 |
| 572 | 20250312 | 112100 | 2637812250 | 23350 | 23350 | 23350 | 23350 | 14 |
| 573 | 20250312 | 112000 | 2637485350 | 23350 | 23300 | 23350 | 23300 | 133 |
| 574 | 20250312 | 111900 | 2634385750 | 23300 | 23350 | 23400 | 23300 | 93 |
| 575 | 20250312 | 111800 | 2632213100 | 23300 | 23350 | 23350 | 23300 | 145 |
| 576 | 20250312 | 111700 | 2628833350 | 23350 | 23350 | 23350 | 23350 | 15 |
| 577 | 20250312 | 111600 | 2628483100 | 23350 | 23300 | 23350 | 23300 | 1113 |
| 578 | 20250312 | 111500 | 2602544550 | 23350 | 23450 | 23450 | 23350 | 103 |
| 579 | 20250312 | 111400 | 2600138200 | 23350 | 23450 | 23450 | 23350 | 127 |
| 580 | 20250312 | 111300 | 2597170150 | 23350 | 23450 | 23450 | 23350 | 410 |
| 581 | 20250312 | 111200 | 2587595650 | 23450 | 23400 | 23450 | 23350 | 544 |
| 582 | 20250312 | 111100 | 2574865750 | 23450 | 23450 | 23450 | 23450 | 13 |
| 583 | 20250312 | 111000 | 2574560900 | 23450 | 23450 | 23450 | 23450 | 444 |
| 584 | 20250312 | 110900 | 2564149100 | 23450 | 23450 | 23450 | 23450 | 26 |
| 585 | 20250312 | 110800 | 2563539400 | 23400 | 23500 | 23500 | 23400 | 23 |
| 586 | 20250312 | 110700 | 2563000200 | 23500 | 23400 | 23500 | 23400 | 164 |
| 587 | 20250312 | 110600 | 2559161200 | 23500 | 23450 | 23500 | 23400 | 240 |
| 588 | 20250312 | 110500 | 2553527300 | 23500 | 23500 | 23500 | 23500 | 14 |
| 589 | 20250312 | 110400 | 2553198300 | 23450 | 23500 | 23500 | 23450 | 84 |
| 590 | 20250312 | 110300 | 2551227800 | 23450 | 23450 | 23450 | 23450 | 213 |
| 591 | 20250312 | 110200 | 2546232950 | 23450 | 23500 | 23500 | 23450 | 497 |
| 592 | 20250312 | 110100 | 2534568200 | 23450 | 23450 | 23500 | 23450 | 55 |
| 593 | 20250312 | 110000 | 2533277350 | 23400 | 23450 | 23500 | 23400 | 748 |
| 594 | 20250312 | 105900 | 2515721000 | 23450 | 23500 | 23500 | 23450 | 280 |
| 595 | 20250312 | 105800 | 2509150750 | 23550 | 23500 | 23550 | 23400 | 346 |
| 596 | 20250312 | 105700 | 2501044350 | 23500 | 23500 | 23550 | 23450 | 1532 |
| 597 | 20250312 | 105600 | 2465073075 | 23500 | 23450 | 23500 | 23450 | 1705 |
| 598 | 20250312 | 105500 | 2425043375 | 23450 | 23400 | 23450 | 23400 | 1758 |
| 599 | 20250312 | 105400 | 2383824825 | 23400 | 23400 | 23400 | 23350 | 1428 |
| 600 | 20250312 | 105300 | 2350436875 | 23400 | 23350 | 23400 | 23350 | 2138 |
| 601 | 20250312 | 105200 | 2300481675 | 23350 | 23300 | 23350 | 23300 | 2278 |
| 602 | 20250312 | 105100 | 2247402875 | 23300 | 23300 | 23300 | 23200 | 45 |
| 603 | 20250312 | 105000 | 2246354475 | 23250 | 23250 | 23250 | 23250 | 669 |
| 604 | 20250312 | 104900 | 2230800225 | 23200 | 23200 | 23250 | 23200 | 1104 |
| 605 | 20250312 | 104800 | 2205153075 | 23200 | 23175 | 23200 | 23150 | 126 |
| 606 | 20250312 | 104700 | 2202233850 | 23200 | 23200 | 23200 | 23200 | 80 |
| 607 | 20250312 | 104600 | 2200377850 | 23200 | 23200 | 23200 | 23200 | 14 |
| 608 | 20250312 | 104500 | 2200053050 | 23200 | 23150 | 23200 | 23150 | 162 |
| 609 | 20250312 | 104400 | 2196297700 | 23150 | 23200 | 23200 | 23150 | 75 |
| 610 | 20250312 | 104300 | 2194557750 | 23200 | 23100 | 23200 | 23100 | 85 |
| 611 | 20250312 | 104200 | 2192592150 | 23200 | 23150 | 23200 | 23150 | 206 |
| 612 | 20250312 | 104100 | 2187822550 | 23150 | 23150 | 23200 | 23000 | 1442 |
| 613 | 20250312 | 104000 | 2154548750 | 23200 | 23200 | 23200 | 23200 | 14 |
| 614 | 20250312 | 103900 | 2154223950 | 23200 | 23200 | 23200 | 23200 | 259 |
| 615 | 20250312 | 103800 | 2148215150 | 23200 | 23200 | 23200 | 23200 | 108 |
| 616 | 20250312 | 103700 | 2145709550 | 23200 | 23200 | 23200 | 23200 | 30 |
| 617 | 20250312 | 103600 | 2145013550 | 23200 | 23125 | 23200 | 23100 | 669 |
| 618 | 20250312 | 103500 | 2129502400 | 23150 | 23200 | 23200 | 23150 | 262 |
| 619 | 20250312 | 103400 | 2123436350 | 23150 | 23200 | 23200 | 23150 | 70 |
| 620 | 20250312 | 103300 | 2121814600 | 23200 | 23200 | 23200 | 23200 | 45 |
| 621 | 20250312 | 103200 | 2120770600 | 23200 | 23200 | 23200 | 23200 | 59 |
| 622 | 20250312 | 103100 | 2119401800 | 23200 | 23200 | 23250 | 23200 | 308 |
| 623 | 20250312 | 103000 | 2112255500 | 23250 | 23200 | 23250 | 23200 | 954 |
| 624 | 20250312 | 102900 | 2090117900 | 23200 | 23200 | 23200 | 23150 | 402 |
| 625 | 20250312 | 102800 | 2080793600 | 23150 | 23100 | 23150 | 23100 | 444 |
| 626 | 20250312 | 102700 | 2070516500 | 23100 | 23100 | 23150 | 23100 | 278 |
| 627 | 20250312 | 102600 | 2064094000 | 23100 | 23000 | 23100 | 23000 | 1111 |
| 628 | 20250312 | 102500 | 2038538000 | 23000 | 23000 | 23100 | 23000 | 2015 |
| 629 | 20250312 | 102400 | 1992191600 | 23050 | 23050 | 23050 | 23050 | 186 |
| 630 | 20250312 | 102300 | 1987904300 | 23050 | 22950 | 23050 | 22950 | 643 |
| 631 | 20250312 | 102200 | 1973116600 | 23000 | 22950 | 23000 | 22950 | 323 |
| 632 | 20250312 | 102100 | 1965700300 | 22950 | 22950 | 23000 | 22950 | 252 |
| 633 | 20250312 | 102000 | 1959916075 | 22950 | 23000 | 23000 | 22950 | 24 |
| 634 | 20250312 | 101900 | 1959364325 | 22950 | 23000 | 23000 | 22950 | 420 |
| 635 | 20250312 | 101800 | 1949722625 | 23000 | 23000 | 23000 | 23000 | 24 |
| 636 | 20250312 | 101700 | 1949170625 | 23000 | 23000 | 23000 | 23000 | 17 |
| 637 | 20250312 | 101600 | 1948779625 | 23000 | 23000 | 23000 | 23000 | 192 |
| 638 | 20250312 | 101500 | 1944363625 | 22950 | 22950 | 23000 | 22950 | 815 |
| 639 | 20250312 | 101400 | 1925655875 | 22950 | 22950 | 23000 | 22950 | 34 |
| 640 | 20250312 | 101300 | 1924875525 | 23000 | 22950 | 23000 | 22950 | 1187 |
| 641 | 20250312 | 101200 | 1897584200 | 22950 | 23000 | 23000 | 22950 | 55 |
| 642 | 20250312 | 101100 | 1896320850 | 23000 | 22950 | 23000 | 22950 | 483 |
| 643 | 20250312 | 101000 | 1885234800 | 22950 | 22950 | 22950 | 22950 | 697 |
| 644 | 20250312 | 100900 | 1869238650 | 22950 | 23000 | 23000 | 22950 | 208 |
| 645 | 20250312 | 100800 | 1864455050 | 23000 | 22950 | 23000 | 22900 | 1138 |
| 646 | 20250312 | 100700 | 1838338000 | 22950 | 22950 | 23050 | 22950 | 127 |
| 647 | 20250312 | 100600 | 1835419450 | 22950 | 23000 | 23050 | 22950 | 258 |
| 648 | 20250312 | 100500 | 1829486900 | 23050 | 22950 | 23050 | 22950 | 214 |
| 649 | 20250312 | 100400 | 1824574200 | 22950 | 23050 | 23050 | 22950 | 541 |
| 650 | 20250312 | 100300 | 1812123250 | 23050 | 23000 | 23050 | 23000 | 876 |
| 651 | 20250312 | 100200 | 1791974050 | 23050 | 23100 | 23150 | 23000 | 526 |
| 652 | 20250312 | 100100 | 1779856950 | 23100 | 23200 | 23200 | 23100 | 707 |
| 653 | 20250312 | 100000 | 1763522700 | 23200 | 23200 | 23200 | 23200 | 34 |
| 654 | 20250312 | 095900 | 1762733900 | 23200 | 23150 | 23200 | 23150 | 483 |
| 655 | 20250312 | 095800 | 1751550350 | 23150 | 23100 | 23150 | 23100 | 522 |
| 656 | 20250312 | 095700 | 1739483200 | 23100 | 23050 | 23100 | 23050 | 1125 |
| 657 | 20250312 | 095600 | 1713550500 | 23050 | 23050 | 23050 | 23050 | 177 |
| 658 | 20250312 | 095500 | 1709470650 | 23050 | 22950 | 23050 | 22950 | 530 |
| 659 | 20250312 | 095400 | 1697278000 | 22950 | 22950 | 22950 | 22900 | 1550 |
| 660 | 20250312 | 095300 | 1661775000 | 23000 | 23050 | 23075 | 22950 | 450 |
| 661 | 20250312 | 095200 | 1651437125 | 23000 | 23100 | 23150 | 23000 | 2139 |
| 662 | 20250312 | 095100 | 1602196325 | 23100 | 23100 | 23150 | 23100 | 1387 |
| 663 | 20250312 | 095000 | 1570155675 | 23150 | 23200 | 23200 | 23150 | 1055 |
| 664 | 20250312 | 094900 | 1545731625 | 23200 | 23200 | 23200 | 23200 | 0 |
| 665 | 20250312 | 094800 | 1545731625 | 23200 | 23100 | 23200 | 23100 | 1655 |
| 666 | 20250312 | 094700 | 1507450075 | 23150 | 23150 | 23200 | 23100 | 184 |
| 667 | 20250312 | 094600 | 1503195525 | 23150 | 23200 | 23200 | 23150 | 412 |
| 668 | 20250312 | 094500 | 1493656975 | 23150 | 23150 | 23150 | 23150 | 1129 |
| 669 | 20250312 | 094400 | 1467520625 | 23150 | 23100 | 23150 | 23100 | 58 |
| 670 | 20250312 | 094300 | 1466180475 | 23150 | 23150 | 23150 | 23100 | 317 |
| 671 | 20250312 | 094200 | 1458856925 | 23100 | 23100 | 23150 | 23100 | 323 |
| 672 | 20250312 | 094100 | 1451394925 | 23150 | 23150 | 23150 | 23150 | 14 |
| 673 | 20250312 | 094000 | 1451070825 | 23100 | 23150 | 23200 | 23100 | 545 |
| 674 | 20250312 | 093900 | 1438480275 | 23150 | 23150 | 23200 | 23150 | 66 |
| 675 | 20250312 | 093800 | 1436952325 | 23150 | 23150 | 23150 | 23050 | 867 |
| 676 | 20250312 | 093700 | 1416927725 | 23150 | 23100 | 23150 | 23100 | 212 |
| 677 | 20250312 | 093600 | 1412029475 | 23150 | 23100 | 23150 | 23100 | 140 |
| 678 | 20250312 | 093500 | 1408793525 | 23100 | 23150 | 23150 | 23100 | 65 |
| 679 | 20250312 | 093400 | 1407291325 | 23100 | 23100 | 23150 | 23050 | 305 |
| 680 | 20250312 | 093300 | 1400250625 | 23100 | 23100 | 23100 | 23000 | 68 |
| 681 | 20250312 | 093200 | 1398682825 | 23050 | 23050 | 23050 | 23000 | 698 |
| 682 | 20250312 | 093100 | 1382615550 | 23050 | 23050 | 23050 | 23050 | 614 |
| 683 | 20250312 | 093000 | 1368462850 | 23050 | 23000 | 23050 | 22950 | 822 |
| 684 | 20250312 | 092900 | 1349549400 | 22950 | 23000 | 23000 | 22950 | 508 |
| 685 | 20250312 | 092800 | 1337884375 | 23000 | 23000 | 23000 | 23000 | 129 |
| 686 | 20250312 | 092700 | 1334917375 | 23050 | 22950 | 23050 | 22900 | 2323 |
| 687 | 20250312 | 092600 | 1281613225 | 22950 | 23050 | 23050 | 22950 | 1859 |
| 688 | 20250312 | 092500 | 1238930775 | 23050 | 23100 | 23100 | 23000 | 1346 |
| 689 | 20250312 | 092400 | 1207971325 | 23100 | 23050 | 23150 | 23000 | 1669 |
| 690 | 20250312 | 092300 | 1169527925 | 23100 | 23150 | 23200 | 23075 | 483 |
| 691 | 20250312 | 092200 | 1158368375 | 23200 | 23200 | 23250 | 23150 | 387 |
| 692 | 20250312 | 092100 | 1149400075 | 23200 | 23100 | 23200 | 23100 | 1101 |
| 693 | 20250312 | 092000 | 1123923000 | 23100 | 23050 | 23100 | 23050 | 998 |
| 694 | 20250312 | 091900 | 1100898650 | 23050 | 23000 | 23050 | 22900 | 572 |
| 695 | 20250312 | 091800 | 1087758100 | 22900 | 23000 | 23000 | 22900 | 334 |
| 696 | 20250312 | 091700 | 1080092500 | 23000 | 23000 | 23000 | 23000 | 22 |
| 697 | 20250312 | 091600 | 1079586500 | 22900 | 22900 | 23000 | 22850 | 3267 |
| 698 | 20250312 | 091500 | 1004671900 | 22850 | 22950 | 22950 | 22850 | 879 |
| 699 | 20250312 | 091400 | 984538700 | 22900 | 23000 | 23000 | 22900 | 1766 |
| 700 | 20250312 | 091300 | 944001750 | 23000 | 22950 | 23000 | 22900 | 1368 |
| 701 | 20250312 | 091200 | 912591400 | 22900 | 22800 | 22900 | 22800 | 1793 |
| 702 | 20250312 | 091100 | 871608250 | 22750 | 22700 | 22800 | 22600 | 1624 |
| 703 | 20250312 | 091000 | 834747850 | 22650 | 22750 | 22750 | 22650 | 1506 |
| 704 | 20250312 | 090900 | 800626050 | 22750 | 22750 | 22750 | 22650 | 1542 |
| 705 | 20250312 | 090800 | 765605550 | 22750 | 22550 | 22750 | 22500 | 3642 |
| 706 | 20250312 | 090700 | 683406750 | 22650 | 23000 | 23000 | 22550 | 13350 |
| 707 | 20250312 | 090600 | 380773650 | 22950 | 23000 | 23000 | 22950 | 2777 |
| 708 | 20250312 | 090500 | 316965750 | 23050 | 23050 | 23050 | 23000 | 1009 |
| 709 | 20250312 | 090400 | 293751400 | 23050 | 23050 | 23050 | 23000 | 887 |
| 710 | 20250312 | 090300 | 273320850 | 23050 | 23100 | 23200 | 23050 | 2282 |
| 711 | 20250312 | 090200 | 220620500 | 23100 | 23200 | 23200 | 23100 | 3272 |
| 712 | 20250312 | 090100 | 144983150 | 23200 | 23350 | 23350 | 23100 | 1627 |
| 713 | 20250312 | 090000 | 107274650 | 23350 | 23100 | 23350 | 23100 | 4144 |