37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 203700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 22139 |
| 3 | 20250313 | 203600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20250313 | 203500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20250313 | 203400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20250313 | 203300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20250313 | 203200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20250313 | 203100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20250313 | 203000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20250313 | 202900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20250313 | 202800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20250313 | 202700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20250313 | 202600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20250313 | 202500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20250313 | 202400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20250313 | 202300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20250313 | 202200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20250313 | 202100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20250313 | 202000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20250313 | 201900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20250313 | 201800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20250313 | 201700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20250313 | 201600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20250313 | 201500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20250313 | 201400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20250313 | 201300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20250313 | 201200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20250313 | 201100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20250313 | 201000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20250313 | 200900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20250313 | 200800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20250313 | 200700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 22139 |
| 33 | 20250313 | 200600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20250313 | 200500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20250313 | 200400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20250313 | 200300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20250313 | 200200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20250313 | 200100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20250313 | 200000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20250313 | 195900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20250313 | 195800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20250313 | 195700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20250313 | 195600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20250313 | 195500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20250313 | 195400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20250313 | 195300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20250313 | 195200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20250313 | 195100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20250313 | 195000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20250313 | 194900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20250313 | 194800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20250313 | 194700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20250313 | 194600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20250313 | 194500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20250313 | 194400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20250313 | 194300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20250313 | 194200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20250313 | 194100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20250313 | 194000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20250313 | 193900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20250313 | 193800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20250313 | 193700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 22139 |
| 63 | 20250313 | 193600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20250313 | 193500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20250313 | 193400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20250313 | 193300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20250313 | 193200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20250313 | 193100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20250313 | 193000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20250313 | 192900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20250313 | 192800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20250313 | 192700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20250313 | 192600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20250313 | 192500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20250313 | 192400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20250313 | 192300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20250313 | 192200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20250313 | 192100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20250313 | 192000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20250313 | 191900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20250313 | 191800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20250313 | 191700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20250313 | 191600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20250313 | 191500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20250313 | 191400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20250313 | 191300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20250313 | 191200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20250313 | 191100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20250313 | 191000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20250313 | 190900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20250313 | 190800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20250313 | 190700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 22139 |
| 93 | 20250313 | 190600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20250313 | 190500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20250313 | 190400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20250313 | 190300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20250313 | 190200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20250313 | 190100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20250313 | 190000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20250313 | 185900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20250313 | 185800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20250313 | 185700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20250313 | 185600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20250313 | 185500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20250313 | 185400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20250313 | 185300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20250313 | 185200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20250313 | 185100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20250313 | 185000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20250313 | 184900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20250313 | 184800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20250313 | 184700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20250313 | 184600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20250313 | 184500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20250313 | 184400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20250313 | 184300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20250313 | 184200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20250313 | 184100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20250313 | 184000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20250313 | 183900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20250313 | 183800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20250313 | 183700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 22139 |
| 123 | 20250313 | 183600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20250313 | 183500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20250313 | 183400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20250313 | 183300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20250313 | 183200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20250313 | 183100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20250313 | 183000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20250313 | 182900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20250313 | 182800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20250313 | 182700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20250313 | 182600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20250313 | 182500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20250313 | 182400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20250313 | 182300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20250313 | 182200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20250313 | 182100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20250313 | 182000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20250313 | 181900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20250313 | 181800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20250313 | 181700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20250313 | 181600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20250313 | 181500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20250313 | 181400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20250313 | 181300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20250313 | 181200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20250313 | 181100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20250313 | 181000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20250313 | 180900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20250313 | 180800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20250313 | 180700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 22139 |
| 153 | 20250313 | 180600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20250313 | 180500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20250313 | 180400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20250313 | 180300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20250313 | 180200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20250313 | 180100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20250313 | 180000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20250313 | 175900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20250313 | 175800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20250313 | 175700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20250313 | 175600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20250313 | 175500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20250313 | 175400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20250313 | 175300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20250313 | 175200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20250313 | 175100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20250313 | 175000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20250313 | 174900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20250313 | 174800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20250313 | 174700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20250313 | 174600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20250313 | 174500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20250313 | 174400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20250313 | 174300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20250313 | 174200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20250313 | 174100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20250313 | 174000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20250313 | 173900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20250313 | 173800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20250313 | 173700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 22139 |
| 183 | 20250313 | 173600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20250313 | 173500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20250313 | 173400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20250313 | 173300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20250313 | 173200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20250313 | 173100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20250313 | 173000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20250313 | 172900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20250313 | 172800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20250313 | 172700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20250313 | 172600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20250313 | 172500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20250313 | 172400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20250313 | 172300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20250313 | 172200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20250313 | 172100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20250313 | 172000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20250313 | 171900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20250313 | 171800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20250313 | 171700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20250313 | 171600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20250313 | 171500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20250313 | 171400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20250313 | 171300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20250313 | 171200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20250313 | 171100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20250313 | 171000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20250313 | 170900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20250313 | 170800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20250313 | 170700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 22139 |
| 213 | 20250313 | 170600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20250313 | 170500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 215 | 20250313 | 170400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 216 | 20250313 | 170300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 217 | 20250313 | 170200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 218 | 20250313 | 170100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 219 | 20250313 | 170000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 220 | 20250313 | 165900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 221 | 20250313 | 165800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 222 | 20250313 | 165700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 223 | 20250313 | 165600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 224 | 20250313 | 165500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 225 | 20250313 | 165400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 226 | 20250313 | 165300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 227 | 20250313 | 165200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 228 | 20250313 | 165100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 229 | 20250313 | 165000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 230 | 20250313 | 164900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 231 | 20250313 | 164800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 232 | 20250313 | 164700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 233 | 20250313 | 164600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 234 | 20250313 | 164500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 235 | 20250313 | 164400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 236 | 20250313 | 164300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 237 | 20250313 | 164200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 238 | 20250313 | 164100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 239 | 20250313 | 164000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 240 | 20250313 | 163900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 241 | 20250313 | 163800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 242 | 20250313 | 163700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 22139 |
| 243 | 20250313 | 163600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 244 | 20250313 | 163500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 245 | 20250313 | 163400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 246 | 20250313 | 163300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 247 | 20250313 | 163200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 248 | 20250313 | 163100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 249 | 20250313 | 163000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 250 | 20250313 | 162900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 251 | 20250313 | 162800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 252 | 20250313 | 162700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 253 | 20250313 | 162600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 254 | 20250313 | 162500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 255 | 20250313 | 162400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 256 | 20250313 | 162300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 257 | 20250313 | 162200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 258 | 20250313 | 162100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 259 | 20250313 | 162000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 260 | 20250313 | 161900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 261 | 20250313 | 161800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 262 | 20250313 | 161700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 263 | 20250313 | 161600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 264 | 20250313 | 161500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 265 | 20250313 | 161400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 266 | 20250313 | 161300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 267 | 20250313 | 161200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 268 | 20250313 | 161100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 269 | 20250313 | 161000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 270 | 20250313 | 160900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 271 | 20250313 | 160800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 272 | 20250313 | 160700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 22139 |
| 273 | 20250313 | 160600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 274 | 20250313 | 160500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 275 | 20250313 | 160400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 276 | 20250313 | 160300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 277 | 20250313 | 160200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 278 | 20250313 | 160100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 279 | 20250313 | 160000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 280 | 20250313 | 155900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 281 | 20250313 | 155800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 282 | 20250313 | 155700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 283 | 20250313 | 155600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 284 | 20250313 | 155500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 285 | 20250313 | 155400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 286 | 20250313 | 155300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 287 | 20250313 | 155200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 288 | 20250313 | 155100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 289 | 20250313 | 155000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 290 | 20250313 | 154900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 291 | 20250313 | 154800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 292 | 20250313 | 154700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 293 | 20250313 | 154600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 294 | 20250313 | 154500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 295 | 20250313 | 154400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 296 | 20250313 | 154300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 297 | 20250313 | 154200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 298 | 20250313 | 154100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 299 | 20250313 | 154000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 300 | 20250313 | 153900 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 301 | 20250313 | 153800 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 302 | 20250313 | 153700 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 22139 |
| 303 | 20250313 | 153600 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 304 | 20250313 | 153500 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 305 | 20250313 | 153400 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 306 | 20250313 | 153300 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 307 | 20250313 | 153200 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 308 | 20250313 | 153100 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 309 | 20250313 | 153000 | 5826320800 | 24600 | 24600 | 24600 | 24600 | 22139 |
| 310 | 20250313 | 152900 | 5281701400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 311 | 20250313 | 152800 | 5281701400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 312 | 20250313 | 152700 | 5281701400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 313 | 20250313 | 152600 | 5281701400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 314 | 20250313 | 152500 | 5281701400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 315 | 20250313 | 152400 | 5281701400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 316 | 20250313 | 152300 | 5281701400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 317 | 20250313 | 152200 | 5281701400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 318 | 20250313 | 152100 | 5281701400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 319 | 20250313 | 152000 | 5281701400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 320 | 20250313 | 151900 | 5281701400 | 24700 | 24550 | 24700 | 24550 | 481 |
| 321 | 20250313 | 151800 | 5269863550 | 24600 | 24500 | 24600 | 24500 | 66 |
| 322 | 20250313 | 151700 | 5268242850 | 24500 | 24550 | 24600 | 24500 | 224 |
| 323 | 20250313 | 151600 | 5262739350 | 24550 | 24550 | 24550 | 24550 | 36 |
| 324 | 20250313 | 151500 | 5261855550 | 24600 | 24650 | 24650 | 24600 | 178 |
| 325 | 20250313 | 151400 | 5257470000 | 24600 | 24650 | 24650 | 24600 | 40 |
| 326 | 20250313 | 151300 | 5256485800 | 24650 | 24600 | 24650 | 24600 | 58 |
| 327 | 20250313 | 151200 | 5255058000 | 24600 | 24650 | 24700 | 24600 | 627 |
| 328 | 20250313 | 151100 | 5239595400 | 24600 | 24550 | 24700 | 24550 | 1605 |
| 329 | 20250313 | 151000 | 5200101250 | 24550 | 24550 | 24600 | 24550 | 50 |
| 330 | 20250313 | 150900 | 5198873100 | 24550 | 24550 | 24600 | 24525 | 229 |
| 331 | 20250313 | 150800 | 5193250325 | 24550 | 24550 | 24575 | 24550 | 143 |
| 332 | 20250313 | 150700 | 5189739375 | 24550 | 24575 | 24575 | 24550 | 20 |
| 333 | 20250313 | 150600 | 5189248350 | 24575 | 24600 | 24600 | 24575 | 125 |
| 334 | 20250313 | 150500 | 5186173400 | 24600 | 24600 | 24600 | 24600 | 36 |
| 335 | 20250313 | 150400 | 5185287800 | 24600 | 24600 | 24650 | 24600 | 34 |
| 336 | 20250313 | 150300 | 5184450850 | 24550 | 24550 | 24600 | 24550 | 410 |
| 337 | 20250313 | 150200 | 5174366750 | 24550 | 24650 | 24650 | 24550 | 108 |
| 338 | 20250313 | 150100 | 5171709250 | 24550 | 24500 | 24550 | 24500 | 182 |
| 339 | 20250313 | 150000 | 5167241250 | 24500 | 24700 | 24700 | 24500 | 212 |
| 340 | 20250313 | 145900 | 5162010400 | 24600 | 24850 | 24850 | 24600 | 578 |
| 341 | 20250313 | 145800 | 5147734950 | 24850 | 24850 | 24850 | 24700 | 166 |
| 342 | 20250313 | 145700 | 5143624250 | 24750 | 24850 | 24850 | 24750 | 695 |
| 343 | 20250313 | 145600 | 5126392350 | 24850 | 24850 | 24850 | 24850 | 175 |
| 344 | 20250313 | 145500 | 5122043600 | 24850 | 24900 | 24900 | 24750 | 623 |
| 345 | 20250313 | 145400 | 5106588500 | 24850 | 24850 | 24900 | 24850 | 311 |
| 346 | 20250313 | 145300 | 5098859550 | 24800 | 24900 | 24900 | 24800 | 289 |
| 347 | 20250313 | 145200 | 5091674100 | 24950 | 24850 | 24950 | 24850 | 715 |
| 348 | 20250313 | 145100 | 5073865450 | 24900 | 24950 | 24950 | 24850 | 1397 |
| 349 | 20250313 | 145000 | 5039076900 | 24950 | 24900 | 24950 | 24900 | 1753 |
| 350 | 20250313 | 144900 | 4995412825 | 24900 | 24700 | 24900 | 24700 | 5432 |
| 351 | 20250313 | 144800 | 4860666475 | 24750 | 24750 | 24750 | 24750 | 499 |
| 352 | 20250313 | 144700 | 4848316225 | 24750 | 24700 | 24750 | 24650 | 1495 |
| 353 | 20250313 | 144600 | 4811373175 | 24700 | 24700 | 24700 | 24650 | 429 |
| 354 | 20250313 | 144500 | 4800777000 | 24700 | 24700 | 24700 | 24650 | 642 |
| 355 | 20250313 | 144400 | 4784925250 | 24700 | 24650 | 24700 | 24600 | 211 |
| 356 | 20250313 | 144300 | 4779725100 | 24700 | 24700 | 24700 | 24600 | 423 |
| 357 | 20250313 | 144200 | 4769283850 | 24650 | 24700 | 24700 | 24600 | 966 |
| 358 | 20250313 | 144100 | 4745473850 | 24700 | 24600 | 24700 | 24600 | 1067 |
| 359 | 20250313 | 144000 | 4719159900 | 24600 | 24500 | 24600 | 24500 | 759 |
| 360 | 20250313 | 143900 | 4700520500 | 24500 | 24450 | 24500 | 24450 | 221 |
| 361 | 20250313 | 143800 | 4695111750 | 24450 | 24500 | 24500 | 24450 | 459 |
| 362 | 20250313 | 143700 | 4683883850 | 24500 | 24500 | 24500 | 24450 | 197 |
| 363 | 20250313 | 143600 | 4679058850 | 24450 | 24500 | 24500 | 24350 | 1063 |
| 364 | 20250313 | 143500 | 4653116950 | 24550 | 24450 | 24550 | 24450 | 141 |
| 365 | 20250313 | 143400 | 4649663100 | 24500 | 24500 | 24500 | 24500 | 356 |
| 366 | 20250313 | 143300 | 4640941100 | 24500 | 24550 | 24550 | 24450 | 220 |
| 367 | 20250313 | 143200 | 4635550600 | 24550 | 24550 | 24550 | 24550 | 140 |
| 368 | 20250313 | 143100 | 4632113600 | 24500 | 24500 | 24550 | 24500 | 160 |
| 369 | 20250313 | 143000 | 4628193050 | 24500 | 24400 | 24500 | 24400 | 925 |
| 370 | 20250313 | 142900 | 4605612750 | 24400 | 24350 | 24400 | 24350 | 195 |
| 371 | 20250313 | 142800 | 4600857650 | 24350 | 24400 | 24400 | 24300 | 244 |
| 372 | 20250313 | 142700 | 4594912700 | 24350 | 24400 | 24400 | 24300 | 566 |
| 373 | 20250313 | 142600 | 4581152100 | 24400 | 24400 | 24400 | 24350 | 278 |
| 374 | 20250313 | 142500 | 4574377450 | 24350 | 24350 | 24400 | 24350 | 280 |
| 375 | 20250313 | 142400 | 4567553650 | 24400 | 24400 | 24400 | 24400 | 143 |
| 376 | 20250313 | 142300 | 4564064450 | 24400 | 24450 | 24500 | 24350 | 318 |
| 377 | 20250313 | 142200 | 4556291750 | 24400 | 24450 | 24450 | 24400 | 222 |
| 378 | 20250313 | 142100 | 4550869350 | 24400 | 24450 | 24450 | 24400 | 272 |
| 379 | 20250313 | 142000 | 4544225850 | 24450 | 24450 | 24450 | 24400 | 174 |
| 380 | 20250313 | 141900 | 4539974400 | 24450 | 24450 | 24450 | 24400 | 208 |
| 381 | 20250313 | 141800 | 4534892650 | 24450 | 24450 | 24450 | 24400 | 201 |
| 382 | 20250313 | 141700 | 4529981100 | 24450 | 24450 | 24450 | 24400 | 573 |
| 383 | 20250313 | 141600 | 4515991550 | 24450 | 24500 | 24500 | 24450 | 275 |
| 384 | 20250313 | 141500 | 4509264250 | 24500 | 24550 | 24550 | 24450 | 976 |
| 385 | 20250313 | 141400 | 4485352350 | 24550 | 24500 | 24550 | 24450 | 275 |
| 386 | 20250313 | 141300 | 4478611250 | 24550 | 24500 | 24550 | 24450 | 753 |
| 387 | 20250313 | 141200 | 4460165050 | 24450 | 24500 | 24500 | 24450 | 297 |
| 388 | 20250313 | 141100 | 4452897550 | 24500 | 24500 | 24550 | 24350 | 1200 |
| 389 | 20250313 | 141000 | 4423539050 | 24550 | 24550 | 24650 | 24550 | 1447 |
| 390 | 20250313 | 140900 | 4387987800 | 24600 | 24700 | 24750 | 24600 | 2982 |
| 391 | 20250313 | 140800 | 4314381850 | 24650 | 24800 | 24850 | 24650 | 1729 |
| 392 | 20250313 | 140700 | 4271606550 | 24700 | 24750 | 24750 | 24650 | 1550 |
| 393 | 20250313 | 140600 | 4233316700 | 24700 | 24900 | 24900 | 24650 | 4537 |
| 394 | 20250313 | 140500 | 4120933750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 395 | 20250313 | 140400 | 4120933750 | 24850 | 24850 | 24850 | 24850 | 545 |
| 396 | 20250313 | 140300 | 4107390500 | 24850 | 24700 | 24850 | 24700 | 6369 |
| 397 | 20250313 | 140200 | 3949735250 | 24650 | 24550 | 24650 | 24500 | 4991 |
| 398 | 20250313 | 140100 | 3826980900 | 24500 | 24400 | 24500 | 24350 | 4824 |
| 399 | 20250313 | 140000 | 3708970650 | 24350 | 24400 | 24400 | 24350 | 1073 |
| 400 | 20250313 | 135900 | 3682795000 | 24400 | 24300 | 24400 | 24250 | 1515 |
| 401 | 20250313 | 135800 | 3646017000 | 24300 | 24350 | 24350 | 24300 | 121 |
| 402 | 20250313 | 135700 | 3643074350 | 24350 | 24350 | 24350 | 24300 | 601 |
| 403 | 20250313 | 135600 | 3628464200 | 24350 | 24350 | 24350 | 24300 | 185 |
| 404 | 20250313 | 135500 | 3623962300 | 24350 | 24350 | 24400 | 24300 | 211 |
| 405 | 20250313 | 135400 | 3618823800 | 24350 | 24400 | 24400 | 24350 | 136 |
| 406 | 20250313 | 135300 | 3615509400 | 24400 | 24350 | 24400 | 24350 | 111 |
| 407 | 20250313 | 135200 | 3612805450 | 24350 | 24350 | 24400 | 24350 | 141 |
| 408 | 20250313 | 135100 | 3609369200 | 24350 | 24400 | 24400 | 24350 | 238 |
| 409 | 20250313 | 135000 | 3603566250 | 24400 | 24400 | 24400 | 24350 | 385 |
| 410 | 20250313 | 134900 | 3594185100 | 24350 | 24450 | 24450 | 24350 | 1635 |
| 411 | 20250313 | 134800 | 3554289100 | 24450 | 24450 | 24450 | 24400 | 506 |
| 412 | 20250313 | 134700 | 3541936850 | 24400 | 24350 | 24450 | 24350 | 1193 |
| 413 | 20250313 | 134600 | 3512851900 | 24350 | 24350 | 24350 | 24300 | 187 |
| 414 | 20250313 | 134500 | 3508301300 | 24350 | 24350 | 24350 | 24300 | 211 |
| 415 | 20250313 | 134400 | 3503168150 | 24350 | 24350 | 24350 | 24300 | 170 |
| 416 | 20250313 | 134300 | 3499030400 | 24400 | 24400 | 24400 | 24350 | 332 |
| 417 | 20250313 | 134200 | 3490938550 | 24400 | 24400 | 24400 | 24350 | 173 |
| 418 | 20250313 | 134100 | 3486720200 | 24400 | 24400 | 24400 | 24350 | 211 |
| 419 | 20250313 | 134000 | 3481575900 | 24350 | 24400 | 24400 | 24350 | 243 |
| 420 | 20250313 | 133900 | 3475652400 | 24350 | 24400 | 24400 | 24350 | 331 |
| 421 | 20250313 | 133800 | 3467584950 | 24400 | 24400 | 24400 | 24350 | 148 |
| 422 | 20250313 | 133700 | 3463976600 | 24350 | 24450 | 24450 | 24300 | 829 |
| 423 | 20250313 | 133600 | 3443761500 | 24450 | 24450 | 24450 | 24400 | 272 |
| 424 | 20250313 | 133500 | 3437116800 | 24450 | 24550 | 24550 | 24400 | 1353 |
| 425 | 20250313 | 133400 | 3403981750 | 24450 | 24550 | 24550 | 24450 | 147 |
| 426 | 20250313 | 133300 | 3400376900 | 24500 | 24550 | 24550 | 24500 | 431 |
| 427 | 20250313 | 133200 | 3389812650 | 24500 | 24450 | 24550 | 24400 | 2896 |
| 428 | 20250313 | 133100 | 3318921200 | 24450 | 24450 | 24450 | 24450 | 152 |
| 429 | 20250313 | 133000 | 3315204800 | 24450 | 24450 | 24450 | 24400 | 243 |
| 430 | 20250313 | 132900 | 3309264950 | 24400 | 24400 | 24450 | 24400 | 234 |
| 431 | 20250313 | 132800 | 3303549300 | 24450 | 24450 | 24450 | 24400 | 263 |
| 432 | 20250313 | 132700 | 3297119000 | 24450 | 24550 | 24550 | 24450 | 961 |
| 433 | 20250313 | 132600 | 3273599300 | 24550 | 24500 | 24550 | 24500 | 275 |
| 434 | 20250313 | 132500 | 3266856000 | 24550 | 24500 | 24550 | 24450 | 2606 |
| 435 | 20250313 | 132400 | 3202950750 | 24500 | 24400 | 24500 | 24350 | 2748 |
| 436 | 20250313 | 132300 | 3135843300 | 24400 | 24350 | 24400 | 24350 | 275 |
| 437 | 20250313 | 132200 | 3129142300 | 24350 | 24400 | 24400 | 24350 | 506 |
| 438 | 20250313 | 132100 | 3116817650 | 24350 | 24400 | 24400 | 24350 | 286 |
| 439 | 20250313 | 132000 | 3109844900 | 24400 | 24450 | 24450 | 24400 | 89 |
| 440 | 20250313 | 131900 | 3107671500 | 24400 | 24450 | 24450 | 24400 | 194 |
| 441 | 20250313 | 131800 | 3102931300 | 24450 | 24400 | 24450 | 24400 | 214 |
| 442 | 20250313 | 131700 | 3097706050 | 24400 | 24400 | 24450 | 24400 | 231 |
| 443 | 20250313 | 131600 | 3092066050 | 24450 | 24450 | 24450 | 24400 | 224 |
| 444 | 20250313 | 131500 | 3086592050 | 24450 | 24450 | 24450 | 24400 | 230 |
| 445 | 20250313 | 131400 | 3080976400 | 24400 | 24400 | 24450 | 24400 | 264 |
| 446 | 20250313 | 131300 | 3074527300 | 24400 | 24450 | 24450 | 24400 | 93 |
| 447 | 20250313 | 131200 | 3072256300 | 24450 | 24400 | 24450 | 24400 | 105 |
| 448 | 20250313 | 131100 | 3069691900 | 24400 | 24400 | 24400 | 24350 | 191 |
| 449 | 20250313 | 131000 | 3065034350 | 24400 | 24350 | 24400 | 24350 | 204 |
| 450 | 20250313 | 130900 | 3060062450 | 24400 | 24400 | 24400 | 24400 | 632 |
| 451 | 20250313 | 130800 | 3044641650 | 24400 | 24350 | 24400 | 24350 | 464 |
| 452 | 20250313 | 130700 | 3033341450 | 24350 | 24400 | 24400 | 24350 | 194 |
| 453 | 20250313 | 130600 | 3028613400 | 24350 | 24400 | 24400 | 24350 | 382 |
| 454 | 20250313 | 130500 | 3019303300 | 24400 | 24400 | 24400 | 24350 | 152 |
| 455 | 20250313 | 130400 | 3015597350 | 24400 | 24400 | 24400 | 24400 | 182 |
| 456 | 20250313 | 130300 | 3011156550 | 24400 | 24400 | 24400 | 24350 | 172 |
| 457 | 20250313 | 130200 | 3006963900 | 24400 | 24400 | 24400 | 24400 | 166 |
| 458 | 20250313 | 130100 | 3002913500 | 24400 | 24400 | 24400 | 24350 | 188 |
| 459 | 20250313 | 130000 | 2998329150 | 24350 | 24400 | 24400 | 24350 | 94 |
| 460 | 20250313 | 125900 | 2996038450 | 24350 | 24350 | 24400 | 24350 | 398 |
| 461 | 20250313 | 125800 | 2986338400 | 24400 | 24350 | 24400 | 24350 | 140 |
| 462 | 20250313 | 125700 | 2982925550 | 24400 | 24400 | 24400 | 24350 | 226 |
| 463 | 20250313 | 125600 | 2977414000 | 24400 | 24400 | 24400 | 24300 | 506 |
| 464 | 20250313 | 125500 | 2965076400 | 24350 | 24350 | 24400 | 24300 | 740 |
| 465 | 20250313 | 125400 | 2947058450 | 24400 | 24350 | 24400 | 24350 | 225 |
| 466 | 20250313 | 125300 | 2941571300 | 24400 | 24400 | 24400 | 24350 | 173 |
| 467 | 20250313 | 125200 | 2937353450 | 24450 | 24400 | 24450 | 24400 | 135 |
| 468 | 20250313 | 125100 | 2934055850 | 24400 | 24400 | 24450 | 24400 | 278 |
| 469 | 20250313 | 125000 | 2927270850 | 24450 | 24450 | 24450 | 24450 | 72 |
| 470 | 20250313 | 124900 | 2925510450 | 24450 | 24500 | 24500 | 24400 | 293 |
| 471 | 20250313 | 124800 | 2918345700 | 24450 | 24450 | 24500 | 24400 | 619 |
| 472 | 20250313 | 124700 | 2903229050 | 24500 | 24450 | 24500 | 24400 | 442 |
| 473 | 20250313 | 124600 | 2892421400 | 24450 | 24450 | 24450 | 24450 | 446 |
| 474 | 20250313 | 124500 | 2881516700 | 24400 | 24400 | 24400 | 24400 | 96 |
| 475 | 20250313 | 124400 | 2879174300 | 24350 | 24400 | 24450 | 24350 | 764 |
| 476 | 20250313 | 124300 | 2860530400 | 24425 | 24450 | 24475 | 24400 | 148 |
| 477 | 20250313 | 124200 | 2856912550 | 24500 | 24500 | 24500 | 24500 | 251 |
| 478 | 20250313 | 124100 | 2850763050 | 24550 | 24550 | 24550 | 24550 | 72 |
| 479 | 20250313 | 124000 | 2848995450 | 24500 | 24550 | 24600 | 24500 | 252 |
| 480 | 20250313 | 123900 | 2842809950 | 24600 | 24550 | 24600 | 24550 | 151 |
| 481 | 20250313 | 123800 | 2839101100 | 24550 | 24500 | 24600 | 24500 | 4162 |
| 482 | 20250313 | 123700 | 2736893300 | 24450 | 24450 | 24450 | 24400 | 308 |
| 483 | 20250313 | 123600 | 2729365600 | 24450 | 24450 | 24500 | 24450 | 593 |
| 484 | 20250313 | 123500 | 2714861750 | 24450 | 24450 | 24450 | 24400 | 129 |
| 485 | 20250313 | 123400 | 2711710550 | 24450 | 24450 | 24450 | 24400 | 380 |
| 486 | 20250313 | 123300 | 2702424400 | 24400 | 24400 | 24450 | 24350 | 478 |
| 487 | 20250313 | 123200 | 2690752600 | 24350 | 24400 | 24400 | 24350 | 498 |
| 488 | 20250313 | 123100 | 2678607700 | 24450 | 24400 | 24450 | 24400 | 147 |
| 489 | 20250313 | 123000 | 2675016700 | 24450 | 24450 | 24500 | 24450 | 671 |
| 490 | 20250313 | 122900 | 2658605450 | 24450 | 24400 | 24450 | 24400 | 453 |
| 491 | 20250313 | 122800 | 2647535350 | 24400 | 24450 | 24450 | 24400 | 207 |
| 492 | 20250313 | 122700 | 2642482750 | 24400 | 24300 | 24450 | 24300 | 2486 |
| 493 | 20250313 | 122600 | 2581945700 | 24250 | 24300 | 24300 | 24250 | 187 |
| 494 | 20250313 | 122500 | 2577404500 | 24300 | 24300 | 24300 | 24250 | 404 |
| 495 | 20250313 | 122400 | 2567593000 | 24300 | 24250 | 24350 | 24250 | 1284 |
| 496 | 20250313 | 122300 | 2536402050 | 24250 | 24250 | 24250 | 24250 | 122 |
| 497 | 20250313 | 122200 | 2533443550 | 24250 | 24250 | 24250 | 24200 | 422 |
| 498 | 20250313 | 122100 | 2523212900 | 24300 | 24100 | 24300 | 24100 | 1849 |
| 499 | 20250313 | 122000 | 2478501800 | 24100 | 24100 | 24100 | 24050 | 239 |
| 500 | 20250313 | 121900 | 2472744750 | 24100 | 24100 | 24100 | 24100 | 248 |
| 501 | 20250313 | 121800 | 2466767950 | 24050 | 23950 | 24050 | 23950 | 1005 |
| 502 | 20250313 | 121700 | 2442630700 | 24000 | 23950 | 24000 | 23950 | 172 |
| 503 | 20250313 | 121600 | 2438506550 | 23950 | 24000 | 24000 | 23900 | 1012 |
| 504 | 20250313 | 121500 | 2414279500 | 24000 | 24100 | 24100 | 24000 | 227 |
| 505 | 20250313 | 121400 | 2408821100 | 24050 | 24050 | 24150 | 24050 | 1991 |
| 506 | 20250313 | 121300 | 2360910100 | 24100 | 24100 | 24100 | 24050 | 129 |
| 507 | 20250313 | 121200 | 2357804050 | 24050 | 24050 | 24050 | 24050 | 92 |
| 508 | 20250313 | 121100 | 2355591450 | 24050 | 24100 | 24100 | 24050 | 168 |
| 509 | 20250313 | 121000 | 2351549250 | 24050 | 24050 | 24100 | 24050 | 659 |
| 510 | 20250313 | 120900 | 2335693000 | 24050 | 24000 | 24050 | 24000 | 1609 |
| 511 | 20250313 | 120800 | 2297031700 | 24000 | 24050 | 24050 | 23950 | 191 |
| 512 | 20250313 | 120700 | 2292445250 | 24050 | 24050 | 24100 | 24050 | 332 |
| 513 | 20250313 | 120600 | 2284458850 | 24050 | 24050 | 24050 | 24050 | 267 |
| 514 | 20250313 | 120500 | 2278037500 | 24050 | 24050 | 24050 | 24050 | 131 |
| 515 | 20250313 | 120400 | 2274886950 | 24050 | 24000 | 24050 | 24000 | 121 |
| 516 | 20250313 | 120300 | 2271979300 | 24000 | 24000 | 24050 | 24000 | 232 |
| 517 | 20250313 | 120200 | 2266407700 | 24000 | 24050 | 24050 | 24000 | 359 |
| 518 | 20250313 | 120100 | 2257787050 | 24050 | 24100 | 24100 | 24050 | 273 |
| 519 | 20250313 | 120000 | 2251210800 | 24150 | 24100 | 24200 | 24100 | 199 |
| 520 | 20250313 | 115900 | 2246405950 | 24150 | 24150 | 24200 | 24150 | 183 |
| 521 | 20250313 | 115800 | 2241984700 | 24200 | 24250 | 24250 | 24150 | 399 |
| 522 | 20250313 | 115700 | 2232323500 | 24200 | 24250 | 24250 | 24200 | 113 |
| 523 | 20250313 | 115600 | 2229587100 | 24250 | 24150 | 24300 | 24150 | 2572 |
| 524 | 20250313 | 115500 | 2167285850 | 24100 | 24100 | 24100 | 24050 | 440 |
| 525 | 20250313 | 115400 | 2156685900 | 24050 | 24100 | 24100 | 24050 | 257 |
| 526 | 20250313 | 115300 | 2150501450 | 24100 | 24100 | 24100 | 24050 | 254 |
| 527 | 20250313 | 115200 | 2144382850 | 24000 | 24100 | 24100 | 24000 | 171 |
| 528 | 20250313 | 115100 | 2140270700 | 24050 | 24100 | 24150 | 24050 | 187 |
| 529 | 20250313 | 115000 | 2135763250 | 24150 | 24150 | 24150 | 24100 | 249 |
| 530 | 20250313 | 114900 | 2129753950 | 24150 | 24150 | 24150 | 24100 | 139 |
| 531 | 20250313 | 114800 | 2126399950 | 24100 | 24100 | 24150 | 24100 | 377 |
| 532 | 20250313 | 114700 | 2117301050 | 24150 | 24150 | 24150 | 24100 | 129 |
| 533 | 20250313 | 114600 | 2114188550 | 24100 | 24100 | 24100 | 24100 | 263 |
| 534 | 20250313 | 114500 | 2107850250 | 24100 | 24050 | 24100 | 24000 | 390 |
| 535 | 20250313 | 114400 | 2098473300 | 24050 | 24100 | 24150 | 24050 | 332 |
| 536 | 20250313 | 114300 | 2090473700 | 24150 | 24150 | 24150 | 24100 | 370 |
| 537 | 20250313 | 114200 | 2081540600 | 24200 | 24200 | 24200 | 24150 | 129 |
| 538 | 20250313 | 114100 | 2078421650 | 24150 | 24150 | 24200 | 24150 | 153 |
| 539 | 20250313 | 114000 | 2074723100 | 24150 | 24150 | 24200 | 24150 | 439 |
| 540 | 20250313 | 113900 | 2064112500 | 24100 | 24100 | 24100 | 24100 | 72 |
| 541 | 20250313 | 113800 | 2062377300 | 24100 | 24150 | 24150 | 24100 | 133 |
| 542 | 20250313 | 113700 | 2059170200 | 24100 | 24150 | 24150 | 24050 | 386 |
| 543 | 20250313 | 113600 | 2049857500 | 24150 | 24100 | 24200 | 24100 | 1687 |
| 544 | 20250313 | 113500 | 2009101100 | 24150 | 24100 | 24150 | 24100 | 366 |
| 545 | 20250313 | 113400 | 2000272450 | 24050 | 24050 | 24050 | 24000 | 426 |
| 546 | 20250313 | 113300 | 1990030000 | 24050 | 24100 | 24100 | 24050 | 225 |
| 547 | 20250313 | 113200 | 1984610350 | 24100 | 24150 | 24150 | 24100 | 191 |
| 548 | 20250313 | 113100 | 1980001800 | 24150 | 24150 | 24150 | 24100 | 194 |
| 549 | 20250313 | 113000 | 1975317950 | 24100 | 24150 | 24150 | 24100 | 130 |
| 550 | 20250313 | 112900 | 1972182550 | 24150 | 24150 | 24150 | 24100 | 250 |
| 551 | 20250313 | 112800 | 1966153250 | 24150 | 24100 | 24150 | 24100 | 345 |
| 552 | 20250313 | 112700 | 1957836950 | 24150 | 24150 | 24200 | 24100 | 316 |
| 553 | 20250313 | 112600 | 1950207975 | 24200 | 24050 | 24200 | 24050 | 1657 |
| 554 | 20250313 | 112500 | 1910219025 | 24050 | 24050 | 24100 | 24050 | 154 |
| 555 | 20250313 | 112400 | 1906513550 | 24100 | 24050 | 24100 | 24050 | 93 |
| 556 | 20250313 | 112300 | 1904275100 | 24050 | 24050 | 24050 | 24000 | 302 |
| 557 | 20250313 | 112200 | 1897014850 | 24000 | 23900 | 24050 | 23900 | 1620 |
| 558 | 20250313 | 112100 | 1858135300 | 23950 | 23900 | 23950 | 23900 | 153 |
| 559 | 20250313 | 112000 | 1854475000 | 23900 | 23900 | 23950 | 23900 | 316 |
| 560 | 20250313 | 111900 | 1846920800 | 23900 | 23900 | 23900 | 23850 | 465 |
| 561 | 20250313 | 111800 | 1835808500 | 23900 | 23900 | 23900 | 23900 | 316 |
| 562 | 20250313 | 111700 | 1828256100 | 23900 | 23900 | 23950 | 23850 | 497 |
| 563 | 20250313 | 111600 | 1816368500 | 23900 | 23700 | 23900 | 23700 | 657 |
| 564 | 20250313 | 111500 | 1800726450 | 23600 | 23700 | 23700 | 23600 | 438 |
| 565 | 20250313 | 111400 | 1790375300 | 23650 | 23650 | 23650 | 23650 | 163 |
| 566 | 20250313 | 111300 | 1786520350 | 23650 | 23600 | 23650 | 23600 | 254 |
| 567 | 20250313 | 111200 | 1780521350 | 23600 | 23600 | 23600 | 23600 | 57 |
| 568 | 20250313 | 111100 | 1779176150 | 23600 | 23600 | 23600 | 23600 | 107 |
| 569 | 20250313 | 111000 | 1776650950 | 23600 | 23600 | 23600 | 23600 | 163 |
| 570 | 20250313 | 110900 | 1772804150 | 23650 | 23650 | 23650 | 23650 | 178 |
| 571 | 20250313 | 110800 | 1768594450 | 23650 | 23650 | 23650 | 23650 | 125 |
| 572 | 20250313 | 110700 | 1765638200 | 23650 | 23650 | 23650 | 23650 | 114 |
| 573 | 20250313 | 110600 | 1762942100 | 23650 | 23650 | 23650 | 23650 | 273 |
| 574 | 20250313 | 110500 | 1756485650 | 23650 | 23650 | 23650 | 23650 | 57 |
| 575 | 20250313 | 110400 | 1755137600 | 23650 | 23650 | 23650 | 23650 | 57 |
| 576 | 20250313 | 110300 | 1753789550 | 23650 | 23650 | 23650 | 23650 | 114 |
| 577 | 20250313 | 110200 | 1751093450 | 23700 | 23700 | 23700 | 23700 | 84 |
| 578 | 20250313 | 110100 | 1749102650 | 23700 | 23700 | 23700 | 23700 | 58 |
| 579 | 20250313 | 110000 | 1747728050 | 23700 | 23700 | 23700 | 23700 | 57 |
| 580 | 20250313 | 105900 | 1746377150 | 23700 | 23750 | 23750 | 23700 | 336 |
| 581 | 20250313 | 105800 | 1738400000 | 23800 | 23800 | 23800 | 23800 | 105 |
| 582 | 20250313 | 105700 | 1735901000 | 23850 | 23850 | 23850 | 23850 | 203 |
| 583 | 20250313 | 105600 | 1731059450 | 23850 | 23850 | 23850 | 23850 | 114 |
| 584 | 20250313 | 105500 | 1728340550 | 23900 | 23900 | 23900 | 23900 | 57 |
| 585 | 20250313 | 105400 | 1726978250 | 23950 | 23800 | 23950 | 23800 | 1092 |
| 586 | 20250313 | 105300 | 1700923350 | 23750 | 23650 | 23750 | 23650 | 417 |
| 587 | 20250313 | 105200 | 1691045500 | 23600 | 23650 | 23650 | 23600 | 132 |
| 588 | 20250313 | 105100 | 1687924650 | 23650 | 23650 | 23650 | 23650 | 57 |
| 589 | 20250313 | 105000 | 1686576600 | 23650 | 23650 | 23650 | 23650 | 117 |
| 590 | 20250313 | 104900 | 1683809550 | 23650 | 23550 | 23650 | 23550 | 525 |
| 591 | 20250313 | 104800 | 1671409800 | 23550 | 23600 | 23600 | 23550 | 223 |
| 592 | 20250313 | 104700 | 1666150850 | 23600 | 23600 | 23600 | 23600 | 141 |
| 593 | 20250313 | 104600 | 1662823250 | 23600 | 23600 | 23600 | 23600 | 141 |
| 594 | 20250313 | 104500 | 1659495650 | 23600 | 23600 | 23600 | 23600 | 57 |
| 595 | 20250313 | 104400 | 1658150450 | 23600 | 23600 | 23600 | 23600 | 114 |
| 596 | 20250313 | 104300 | 1655460050 | 23600 | 23650 | 23650 | 23600 | 104 |
| 597 | 20250313 | 104200 | 1653005600 | 23600 | 23600 | 23600 | 23600 | 347 |
| 598 | 20250313 | 104100 | 1644816400 | 23600 | 23600 | 23600 | 23600 | 130 |
| 599 | 20250313 | 104000 | 1641748400 | 23600 | 23600 | 23600 | 23600 | 199 |
| 600 | 20250313 | 103900 | 1637052000 | 23600 | 23600 | 23600 | 23600 | 130 |
| 601 | 20250313 | 103800 | 1633984000 | 23600 | 23600 | 23600 | 23600 | 61 |
| 602 | 20250313 | 103700 | 1632544400 | 23600 | 23600 | 23600 | 23600 | 866 |
| 603 | 20250313 | 103600 | 1612106800 | 23650 | 23650 | 23650 | 23650 | 79 |
| 604 | 20250313 | 103500 | 1610238450 | 23650 | 23650 | 23650 | 23650 | 127 |
| 605 | 20250313 | 103400 | 1607234900 | 23650 | 23650 | 23650 | 23650 | 325 |
| 606 | 20250313 | 103300 | 1599548650 | 23650 | 23700 | 23700 | 23650 | 336 |
| 607 | 20250313 | 103200 | 1591598300 | 23700 | 23700 | 23700 | 23700 | 57 |
| 608 | 20250313 | 103100 | 1590247400 | 23650 | 23700 | 23750 | 23650 | 2112 |
| 609 | 20250313 | 103000 | 1540244650 | 23700 | 23750 | 23750 | 23700 | 482 |
| 610 | 20250313 | 102900 | 1528806000 | 23750 | 23750 | 23800 | 23750 | 1036 |
| 611 | 20250313 | 102800 | 1504197050 | 23750 | 23750 | 23750 | 23750 | 57 |
| 612 | 20250313 | 102700 | 1502843300 | 23750 | 23800 | 23800 | 23750 | 114 |
| 613 | 20250313 | 102600 | 1500133300 | 23800 | 23750 | 23800 | 23750 | 166 |
| 614 | 20250313 | 102500 | 1496182600 | 23750 | 23700 | 23800 | 23700 | 1780 |
| 615 | 20250313 | 102400 | 1453926450 | 23750 | 23750 | 23750 | 23750 | 10 |
| 616 | 20250313 | 102300 | 1453688950 | 23750 | 23700 | 23750 | 23700 | 987 |
| 617 | 20250313 | 102200 | 1430275550 | 23700 | 23700 | 23700 | 23700 | 62 |
| 618 | 20250313 | 102100 | 1428806150 | 23700 | 23750 | 23800 | 23700 | 2253 |
| 619 | 20250313 | 102000 | 1375389550 | 23750 | 23750 | 23750 | 23750 | 56 |
| 620 | 20250313 | 101900 | 1374059550 | 23800 | 23800 | 23850 | 23800 | 338 |
| 621 | 20250313 | 101800 | 1366014900 | 23800 | 23800 | 23800 | 23800 | 306 |
| 622 | 20250313 | 101700 | 1358732100 | 23800 | 23800 | 23800 | 23800 | 56 |
| 623 | 20250313 | 101600 | 1357399300 | 23800 | 23850 | 23850 | 23800 | 77 |
| 624 | 20250313 | 101500 | 1355565700 | 23850 | 23900 | 23900 | 23800 | 834 |
| 625 | 20250313 | 101400 | 1335688500 | 23850 | 23950 | 23950 | 23850 | 249 |
| 626 | 20250313 | 101300 | 1329745050 | 23900 | 23850 | 23900 | 23850 | 359 |
| 627 | 20250313 | 101200 | 1321172800 | 23850 | 23850 | 23850 | 23850 | 356 |
| 628 | 20250313 | 101100 | 1312682200 | 23900 | 23850 | 23900 | 23850 | 258 |
| 629 | 20250313 | 101000 | 1306522000 | 23850 | 23900 | 23900 | 23850 | 341 |
| 630 | 20250313 | 100900 | 1298383250 | 23950 | 23950 | 23950 | 23900 | 425 |
| 631 | 20250313 | 100800 | 1288208900 | 23900 | 23950 | 23950 | 23900 | 124 |
| 632 | 20250313 | 100700 | 1285244100 | 23900 | 23700 | 23900 | 23700 | 1262 |
| 633 | 20250313 | 100600 | 1255112700 | 23750 | 23700 | 23750 | 23700 | 249 |
| 634 | 20250313 | 100500 | 1249207100 | 23750 | 23700 | 23750 | 23700 | 59 |
| 635 | 20250313 | 100400 | 1247808750 | 23750 | 23750 | 23800 | 23750 | 288 |
| 636 | 20250313 | 100300 | 1240968700 | 23750 | 23850 | 23850 | 23750 | 789 |
| 637 | 20250313 | 100200 | 1222201750 | 23800 | 23850 | 23900 | 23800 | 311 |
| 638 | 20250313 | 100100 | 1214784100 | 23850 | 23800 | 23850 | 23750 | 1093 |
| 639 | 20250313 | 100000 | 1188773350 | 23850 | 23850 | 23900 | 23850 | 419 |
| 640 | 20250313 | 095900 | 1178771300 | 23850 | 23900 | 23900 | 23800 | 1054 |
| 641 | 20250313 | 095800 | 1153606300 | 23950 | 23950 | 24200 | 23950 | 2830 |
| 642 | 20250313 | 095700 | 1085569650 | 23950 | 24100 | 24200 | 23950 | 918 |
| 643 | 20250313 | 095600 | 1063451750 | 24050 | 23650 | 24050 | 23650 | 10148 |
| 644 | 20250313 | 095500 | 820559900 | 23650 | 23750 | 23750 | 23650 | 1504 |
| 645 | 20250313 | 095400 | 784946050 | 23750 | 23700 | 23750 | 23700 | 133 |
| 646 | 20250313 | 095300 | 781791650 | 23700 | 23700 | 23700 | 23700 | 465 |
| 647 | 20250313 | 095200 | 770771150 | 23700 | 23750 | 23800 | 23700 | 735 |
| 648 | 20250313 | 095100 | 753344300 | 23700 | 23550 | 23700 | 23500 | 1444 |
| 649 | 20250313 | 095000 | 719244950 | 23650 | 23650 | 23650 | 23650 | 0 |
| 650 | 20250313 | 094900 | 719244950 | 23650 | 23650 | 23650 | 23650 | 0 |
| 651 | 20250313 | 094800 | 719244950 | 23650 | 23750 | 23800 | 23600 | 1618 |
| 652 | 20250313 | 094700 | 680933650 | 23750 | 23700 | 23750 | 23700 | 250 |
| 653 | 20250313 | 094600 | 675007750 | 23750 | 23750 | 23750 | 23750 | 665 |
| 654 | 20250313 | 094500 | 659214000 | 23800 | 23500 | 23900 | 23500 | 7457 |
| 655 | 20250313 | 094400 | 481945000 | 23500 | 23450 | 23500 | 23450 | 242 |
| 656 | 20250313 | 094300 | 476262250 | 23450 | 23500 | 23500 | 23450 | 377 |
| 657 | 20250313 | 094200 | 467415550 | 23450 | 23450 | 23450 | 23400 | 374 |
| 658 | 20250313 | 094100 | 458645300 | 23450 | 23500 | 23500 | 23350 | 1126 |
| 659 | 20250313 | 094000 | 432285000 | 23500 | 23150 | 23550 | 23150 | 3112 |
| 660 | 20250313 | 093900 | 359586950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 661 | 20250313 | 093800 | 359586950 | 23050 | 22800 | 23050 | 22800 | 1037 |
| 662 | 20250313 | 093700 | 335797600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 663 | 20250313 | 093600 | 335797600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 664 | 20250313 | 093500 | 335797600 | 22850 | 22800 | 22850 | 22700 | 1067 |
| 665 | 20250313 | 093400 | 311466850 | 22800 | 22800 | 22800 | 22800 | 525 |
| 666 | 20250313 | 093300 | 299496850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 667 | 20250313 | 093200 | 299496850 | 22900 | 22900 | 22900 | 22900 | 1058 |
| 668 | 20250313 | 093100 | 275268650 | 22900 | 22900 | 22900 | 22900 | 6 |
| 669 | 20250313 | 093000 | 275131250 | 22950 | 22950 | 22950 | 22950 | 4 |
| 670 | 20250313 | 092900 | 275039450 | 22950 | 22950 | 22950 | 22950 | 50 |
| 671 | 20250313 | 092800 | 273891950 | 22950 | 22950 | 22950 | 22950 | 927 |
| 672 | 20250313 | 092700 | 252617300 | 23000 | 22950 | 23000 | 22950 | 451 |
| 673 | 20250313 | 092600 | 242252700 | 23050 | 22950 | 23050 | 22950 | 131 |
| 674 | 20250313 | 092500 | 239240200 | 22950 | 23100 | 23100 | 22950 | 337 |
| 675 | 20250313 | 092400 | 231474100 | 23200 | 22900 | 23200 | 22900 | 2938 |
| 676 | 20250313 | 092300 | 163651300 | 22950 | 22700 | 22950 | 22700 | 1452 |
| 677 | 20250313 | 092200 | 130398050 | 22700 | 22750 | 22750 | 22700 | 72 |
| 678 | 20250313 | 092100 | 128760100 | 22600 | 22600 | 22600 | 22600 | 48 |
| 679 | 20250313 | 092000 | 127675300 | 22600 | 22600 | 22600 | 22600 | 50 |
| 680 | 20250313 | 091900 | 126545300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 681 | 20250313 | 091800 | 126545300 | 22450 | 22450 | 22450 | 22450 | 67 |
| 682 | 20250313 | 091700 | 125041150 | 22450 | 22450 | 22450 | 22400 | 58 |
| 683 | 20250313 | 091600 | 123741550 | 22400 | 22400 | 22400 | 22400 | 101 |
| 684 | 20250313 | 091500 | 121479150 | 22350 | 22350 | 22350 | 22350 | 2 |
| 685 | 20250313 | 091400 | 121434450 | 22350 | 22400 | 22400 | 22350 | 104 |
| 686 | 20250313 | 091300 | 119109650 | 22400 | 22350 | 22400 | 22350 | 61 |
| 687 | 20250313 | 091200 | 117746250 | 22400 | 22400 | 22400 | 22350 | 11 |
| 688 | 20250313 | 091100 | 117499900 | 22400 | 22350 | 22400 | 22300 | 504 |
| 689 | 20250313 | 091000 | 106236000 | 22350 | 22250 | 22350 | 22250 | 392 |
| 690 | 20250313 | 090900 | 97496800 | 22300 | 22450 | 22450 | 22300 | 2079 |
| 691 | 20250313 | 090800 | 50840500 | 22500 | 22500 | 22500 | 22500 | 49 |
| 692 | 20250313 | 090700 | 49738000 | 22500 | 22500 | 22700 | 22500 | 959 |
| 693 | 20250313 | 090600 | 28131550 | 22500 | 22450 | 22500 | 22450 | 26 |
| 694 | 20250313 | 090500 | 27547800 | 22400 | 22350 | 22400 | 22300 | 364 |
| 695 | 20250313 | 090400 | 19414600 | 22350 | 22350 | 22350 | 22350 | 114 |
| 696 | 20250313 | 090300 | 16866700 | 22350 | 22350 | 22350 | 22350 | 138 |
| 697 | 20250313 | 090200 | 13782400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 698 | 20250313 | 090100 | 13782400 | 22350 | 22450 | 22450 | 22350 | 109 |
| 699 | 20250313 | 090000 | 11340350 | 22550 | 22600 | 22600 | 22500 | 503 |