37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 204300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 3515 |
| 3 | 20250312 | 204200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 4 | 20250312 | 204100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 5 | 20250312 | 204000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 6 | 20250312 | 203900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 7 | 20250312 | 203800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 8 | 20250312 | 203700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 9 | 20250312 | 203600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 10 | 20250312 | 203500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 11 | 20250312 | 203400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 12 | 20250312 | 203300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 13 | 20250312 | 203200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 14 | 20250312 | 203100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 15 | 20250312 | 203000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 16 | 20250312 | 202900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 17 | 20250312 | 202800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 18 | 20250312 | 202700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 19 | 20250312 | 202600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 20 | 20250312 | 202500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 21 | 20250312 | 202400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 22 | 20250312 | 202300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 23 | 20250312 | 202200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 24 | 20250312 | 202100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 25 | 20250312 | 202000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 26 | 20250312 | 201900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 27 | 20250312 | 201800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 28 | 20250312 | 201700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 29 | 20250312 | 201600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 30 | 20250312 | 201500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 31 | 20250312 | 201400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 32 | 20250312 | 201300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 3515 |
| 33 | 20250312 | 201200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 34 | 20250312 | 201100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 35 | 20250312 | 201000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 36 | 20250312 | 200900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 37 | 20250312 | 200800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 38 | 20250312 | 200700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 39 | 20250312 | 200600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 40 | 20250312 | 200500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 41 | 20250312 | 200400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 42 | 20250312 | 200300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 43 | 20250312 | 200200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 44 | 20250312 | 200100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 45 | 20250312 | 200000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 46 | 20250312 | 195900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 47 | 20250312 | 195800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 48 | 20250312 | 195700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 49 | 20250312 | 195600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 50 | 20250312 | 195500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 51 | 20250312 | 195400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 52 | 20250312 | 195300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 53 | 20250312 | 195200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 54 | 20250312 | 195100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 55 | 20250312 | 195000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 56 | 20250312 | 194900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 57 | 20250312 | 194800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 58 | 20250312 | 194700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 59 | 20250312 | 194600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 60 | 20250312 | 194500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 61 | 20250312 | 194400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 62 | 20250312 | 194300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 3515 |
| 63 | 20250312 | 194200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 64 | 20250312 | 194100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 65 | 20250312 | 194000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 66 | 20250312 | 193900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 67 | 20250312 | 193800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 68 | 20250312 | 193700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 69 | 20250312 | 193600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 70 | 20250312 | 193500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 71 | 20250312 | 193400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 72 | 20250312 | 193300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 73 | 20250312 | 193200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 74 | 20250312 | 193100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 75 | 20250312 | 193000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 76 | 20250312 | 192900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 77 | 20250312 | 192800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 78 | 20250312 | 192700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 79 | 20250312 | 192600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 80 | 20250312 | 192500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 81 | 20250312 | 192400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 82 | 20250312 | 192300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 83 | 20250312 | 192200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 84 | 20250312 | 192100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 85 | 20250312 | 192000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 86 | 20250312 | 191900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 87 | 20250312 | 191800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 88 | 20250312 | 191700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 89 | 20250312 | 191600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 90 | 20250312 | 191500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 91 | 20250312 | 191400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 92 | 20250312 | 191300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 3515 |
| 93 | 20250312 | 191200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 94 | 20250312 | 191100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 95 | 20250312 | 191000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 96 | 20250312 | 190900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 97 | 20250312 | 190800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 98 | 20250312 | 190700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 99 | 20250312 | 190600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 100 | 20250312 | 190500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 101 | 20250312 | 190400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 102 | 20250312 | 190300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 103 | 20250312 | 190200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 104 | 20250312 | 190100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 105 | 20250312 | 190000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 106 | 20250312 | 185900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 107 | 20250312 | 185800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 108 | 20250312 | 185700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 109 | 20250312 | 185600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 110 | 20250312 | 185500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 111 | 20250312 | 185400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 112 | 20250312 | 185300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 113 | 20250312 | 185200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 114 | 20250312 | 185100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 115 | 20250312 | 185000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 116 | 20250312 | 184900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 117 | 20250312 | 184800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 118 | 20250312 | 184700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 119 | 20250312 | 184600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 120 | 20250312 | 184500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 121 | 20250312 | 184400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 122 | 20250312 | 184300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 3515 |
| 123 | 20250312 | 184200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 124 | 20250312 | 184100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 125 | 20250312 | 184000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 126 | 20250312 | 183900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 127 | 20250312 | 183800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 128 | 20250312 | 183700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 129 | 20250312 | 183600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 130 | 20250312 | 183500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 131 | 20250312 | 183400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 132 | 20250312 | 183300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 133 | 20250312 | 183200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 134 | 20250312 | 183100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 135 | 20250312 | 183000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 136 | 20250312 | 182900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 137 | 20250312 | 182800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 138 | 20250312 | 182700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 139 | 20250312 | 182600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 140 | 20250312 | 182500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 141 | 20250312 | 182400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 142 | 20250312 | 182300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 143 | 20250312 | 182200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 144 | 20250312 | 182100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 145 | 20250312 | 182000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 146 | 20250312 | 181900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 147 | 20250312 | 181800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 148 | 20250312 | 181700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 149 | 20250312 | 181600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 150 | 20250312 | 181500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 151 | 20250312 | 181400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 152 | 20250312 | 181300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 3515 |
| 153 | 20250312 | 181200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 154 | 20250312 | 181100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 155 | 20250312 | 181000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 156 | 20250312 | 180900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 157 | 20250312 | 180800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 158 | 20250312 | 180700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 159 | 20250312 | 180600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 160 | 20250312 | 180500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 161 | 20250312 | 180400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 162 | 20250312 | 180300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 163 | 20250312 | 180200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 164 | 20250312 | 180100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 165 | 20250312 | 180000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 166 | 20250312 | 175900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 167 | 20250312 | 175800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 168 | 20250312 | 175700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 169 | 20250312 | 175600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 170 | 20250312 | 175500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 171 | 20250312 | 175400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 172 | 20250312 | 175300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 173 | 20250312 | 175200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 174 | 20250312 | 175100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 175 | 20250312 | 175000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 176 | 20250312 | 174900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 177 | 20250312 | 174800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 178 | 20250312 | 174700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 179 | 20250312 | 174600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 180 | 20250312 | 174500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 181 | 20250312 | 174400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 182 | 20250312 | 174300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 3515 |
| 183 | 20250312 | 174200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 184 | 20250312 | 174100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 185 | 20250312 | 174000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 186 | 20250312 | 173900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 187 | 20250312 | 173800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 188 | 20250312 | 173700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 189 | 20250312 | 173600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 190 | 20250312 | 173500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 191 | 20250312 | 173400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 192 | 20250312 | 173300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 193 | 20250312 | 173200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 194 | 20250312 | 173100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 195 | 20250312 | 173000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 196 | 20250312 | 172900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 197 | 20250312 | 172800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 198 | 20250312 | 172700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 199 | 20250312 | 172600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 200 | 20250312 | 172500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 201 | 20250312 | 172400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 202 | 20250312 | 172300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 203 | 20250312 | 172200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 204 | 20250312 | 172100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 205 | 20250312 | 172000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 206 | 20250312 | 171900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 207 | 20250312 | 171800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 208 | 20250312 | 171700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 209 | 20250312 | 171600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 210 | 20250312 | 171500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 211 | 20250312 | 171400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 212 | 20250312 | 171300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 3515 |
| 213 | 20250312 | 171200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 214 | 20250312 | 171100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 215 | 20250312 | 171000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 216 | 20250312 | 170900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 217 | 20250312 | 170800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 218 | 20250312 | 170700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 219 | 20250312 | 170600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 220 | 20250312 | 170500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 221 | 20250312 | 170400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 222 | 20250312 | 170300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 223 | 20250312 | 170200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 224 | 20250312 | 170100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 225 | 20250312 | 170000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 226 | 20250312 | 165900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 227 | 20250312 | 165800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 228 | 20250312 | 165700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 229 | 20250312 | 165600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 230 | 20250312 | 165500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 231 | 20250312 | 165400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 232 | 20250312 | 165300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 233 | 20250312 | 165200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 234 | 20250312 | 165100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 235 | 20250312 | 165000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 236 | 20250312 | 164900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 237 | 20250312 | 164800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 238 | 20250312 | 164700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 239 | 20250312 | 164600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 240 | 20250312 | 164500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 241 | 20250312 | 164400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 242 | 20250312 | 164300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 3515 |
| 243 | 20250312 | 164200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 244 | 20250312 | 164100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 245 | 20250312 | 164000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 246 | 20250312 | 163900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 247 | 20250312 | 163800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 248 | 20250312 | 163700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 249 | 20250312 | 163600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 250 | 20250312 | 163500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 251 | 20250312 | 163400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 252 | 20250312 | 163300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 253 | 20250312 | 163200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 254 | 20250312 | 163100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 255 | 20250312 | 163000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 256 | 20250312 | 162900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 257 | 20250312 | 162800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 258 | 20250312 | 162700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 259 | 20250312 | 162600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 260 | 20250312 | 162500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 261 | 20250312 | 162400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 262 | 20250312 | 162300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 263 | 20250312 | 162200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 264 | 20250312 | 162100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 265 | 20250312 | 162000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 266 | 20250312 | 161900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 267 | 20250312 | 161800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 268 | 20250312 | 161700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 269 | 20250312 | 161600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 270 | 20250312 | 161500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 271 | 20250312 | 161400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 272 | 20250312 | 161300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 3515 |
| 273 | 20250312 | 161200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 274 | 20250312 | 161100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 275 | 20250312 | 161000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 276 | 20250312 | 160900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 277 | 20250312 | 160800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 278 | 20250312 | 160700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 279 | 20250312 | 160600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 280 | 20250312 | 160500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 281 | 20250312 | 160400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 282 | 20250312 | 160300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 283 | 20250312 | 160200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 284 | 20250312 | 160100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 285 | 20250312 | 160000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 286 | 20250312 | 155900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 287 | 20250312 | 155800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 288 | 20250312 | 155700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 289 | 20250312 | 155600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 290 | 20250312 | 155500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 291 | 20250312 | 155400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 292 | 20250312 | 155300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 293 | 20250312 | 155200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 294 | 20250312 | 155100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 295 | 20250312 | 155000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 296 | 20250312 | 154900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 297 | 20250312 | 154800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 298 | 20250312 | 154700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 299 | 20250312 | 154600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 300 | 20250312 | 154500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 301 | 20250312 | 154400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 302 | 20250312 | 154300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 3515 |
| 303 | 20250312 | 154200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 304 | 20250312 | 154100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 305 | 20250312 | 154000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 306 | 20250312 | 153900 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 307 | 20250312 | 153800 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 308 | 20250312 | 153700 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 309 | 20250312 | 153600 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 310 | 20250312 | 153500 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 311 | 20250312 | 153400 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 312 | 20250312 | 153300 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 313 | 20250312 | 153200 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 314 | 20250312 | 153100 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 0 |
| 315 | 20250312 | 153000 | 8738384375 | 40350 | 40350 | 40350 | 40350 | 3515 |
| 316 | 20250312 | 152900 | 8596554125 | 40200 | 40200 | 40200 | 40200 | 0 |
| 317 | 20250312 | 152800 | 8596554125 | 40200 | 40200 | 40200 | 40200 | 0 |
| 318 | 20250312 | 152700 | 8596554125 | 40200 | 40200 | 40200 | 40200 | 0 |
| 319 | 20250312 | 152600 | 8596554125 | 40200 | 40200 | 40200 | 40200 | 0 |
| 320 | 20250312 | 152500 | 8596554125 | 40200 | 40200 | 40200 | 40200 | 0 |
| 321 | 20250312 | 152400 | 8596554125 | 40200 | 40200 | 40200 | 40200 | 0 |
| 322 | 20250312 | 152300 | 8596554125 | 40200 | 40200 | 40200 | 40200 | 0 |
| 323 | 20250312 | 152200 | 8596554125 | 40200 | 40200 | 40200 | 40200 | 0 |
| 324 | 20250312 | 152100 | 8596554125 | 40200 | 40200 | 40200 | 40200 | 0 |
| 325 | 20250312 | 152000 | 8596554125 | 40200 | 40200 | 40200 | 40200 | 0 |
| 326 | 20250312 | 151900 | 8596554125 | 40200 | 40250 | 40300 | 40200 | 452 |
| 327 | 20250312 | 151800 | 8578361275 | 40200 | 40250 | 40250 | 40200 | 428 |
| 328 | 20250312 | 151700 | 8561143125 | 40200 | 40225 | 40300 | 40200 | 986 |
| 329 | 20250312 | 151600 | 8521436550 | 40200 | 40300 | 40300 | 40200 | 48 |
| 330 | 20250312 | 151500 | 8519505900 | 40200 | 40250 | 40300 | 40200 | 301 |
| 331 | 20250312 | 151400 | 8507387500 | 40250 | 40200 | 40300 | 40200 | 159 |
| 332 | 20250312 | 151300 | 8500986200 | 40300 | 40250 | 40300 | 40200 | 122 |
| 333 | 20250312 | 151200 | 8496071600 | 40300 | 40250 | 40300 | 40200 | 124 |
| 334 | 20250312 | 151100 | 8491076400 | 40200 | 40275 | 40300 | 40150 | 642 |
| 335 | 20250312 | 151000 | 8465259225 | 40300 | 40250 | 40300 | 40200 | 178 |
| 336 | 20250312 | 150900 | 8458092925 | 40250 | 40300 | 40300 | 40200 | 23 |
| 337 | 20250312 | 150800 | 8457166725 | 40200 | 40200 | 40300 | 40200 | 315 |
| 338 | 20250312 | 150700 | 8444482875 | 40250 | 40250 | 40250 | 40200 | 137 |
| 339 | 20250312 | 150600 | 8438972775 | 40200 | 40250 | 40250 | 40200 | 675 |
| 340 | 20250312 | 150500 | 8411827325 | 40250 | 40150 | 40300 | 40150 | 324 |
| 341 | 20250312 | 150400 | 8398799075 | 40300 | 40100 | 40300 | 40100 | 54 |
| 342 | 20250312 | 150300 | 8396625525 | 40100 | 40200 | 40250 | 40100 | 843 |
| 343 | 20250312 | 150200 | 8362748725 | 40200 | 40150 | 40200 | 40100 | 564 |
| 344 | 20250312 | 150100 | 8340125325 | 40200 | 40200 | 40200 | 40100 | 72 |
| 345 | 20250312 | 150000 | 8337231625 | 40200 | 40200 | 40250 | 40050 | 161 |
| 346 | 20250312 | 145900 | 8330760575 | 40200 | 40200 | 40200 | 40150 | 127 |
| 347 | 20250312 | 145800 | 8325656875 | 40150 | 40200 | 40200 | 40100 | 388 |
| 348 | 20250312 | 145700 | 8310084025 | 40200 | 40150 | 40200 | 40100 | 158 |
| 349 | 20250312 | 145600 | 8303735225 | 40150 | 40150 | 40250 | 40150 | 294 |
| 350 | 20250312 | 145500 | 8291922225 | 40200 | 40150 | 40200 | 40150 | 188 |
| 351 | 20250312 | 145400 | 8284366325 | 40200 | 40150 | 40200 | 40150 | 154 |
| 352 | 20250312 | 145300 | 8278179375 | 40150 | 40150 | 40150 | 40050 | 283 |
| 353 | 20250312 | 145200 | 8266827575 | 40150 | 40200 | 40200 | 40050 | 437 |
| 354 | 20250312 | 145100 | 8249309675 | 40250 | 40350 | 40350 | 40100 | 1084 |
| 355 | 20250312 | 145000 | 8205751175 | 40350 | 40300 | 40350 | 40250 | 280 |
| 356 | 20250312 | 144900 | 8194456175 | 40250 | 40300 | 40350 | 40250 | 821 |
| 357 | 20250312 | 144800 | 8161359225 | 40300 | 40300 | 40350 | 40250 | 722 |
| 358 | 20250312 | 144700 | 8132241675 | 40300 | 40300 | 40300 | 40200 | 1818 |
| 359 | 20250312 | 144600 | 8059043875 | 40300 | 40300 | 40300 | 40250 | 509 |
| 360 | 20250312 | 144500 | 8038531725 | 40300 | 40300 | 40300 | 40250 | 394 |
| 361 | 20250312 | 144400 | 8022665675 | 40250 | 40250 | 40300 | 40200 | 1190 |
| 362 | 20250312 | 144300 | 7974765225 | 40250 | 40200 | 40300 | 40200 | 985 |
| 363 | 20250312 | 144200 | 7935123325 | 40250 | 40200 | 40250 | 40150 | 750 |
| 364 | 20250312 | 144100 | 7904977125 | 40200 | 40200 | 40250 | 40150 | 980 |
| 365 | 20250312 | 144000 | 7865573975 | 40250 | 40150 | 40250 | 40100 | 485 |
| 366 | 20250312 | 143900 | 7846059250 | 40250 | 40150 | 40250 | 40100 | 576 |
| 367 | 20250312 | 143800 | 7822907750 | 40150 | 40100 | 40150 | 40050 | 531 |
| 368 | 20250312 | 143700 | 7801613950 | 40100 | 40100 | 40100 | 40050 | 469 |
| 369 | 20250312 | 143600 | 7782807875 | 40100 | 40050 | 40100 | 40000 | 654 |
| 370 | 20250312 | 143500 | 7756615125 | 40000 | 40050 | 40050 | 40000 | 264 |
| 371 | 20250312 | 143400 | 7746042125 | 40050 | 40050 | 40050 | 40000 | 167 |
| 372 | 20250312 | 143300 | 7739356475 | 39950 | 40000 | 40050 | 39950 | 594 |
| 373 | 20250312 | 143200 | 7715593975 | 40000 | 40050 | 40050 | 40000 | 563 |
| 374 | 20250312 | 143100 | 7693066125 | 40000 | 40000 | 40050 | 40000 | 397 |
| 375 | 20250312 | 143000 | 7677184625 | 40000 | 40000 | 40050 | 39950 | 478 |
| 376 | 20250312 | 142900 | 7658061625 | 40050 | 40050 | 40050 | 39950 | 260 |
| 377 | 20250312 | 142800 | 7647659075 | 40050 | 40050 | 40050 | 39950 | 849 |
| 378 | 20250312 | 142700 | 7613702975 | 40050 | 40000 | 40050 | 40000 | 620 |
| 379 | 20250312 | 142600 | 7588899425 | 39950 | 39950 | 40000 | 39950 | 369 |
| 380 | 20250312 | 142500 | 7574143925 | 40000 | 39950 | 40000 | 39900 | 531 |
| 381 | 20250312 | 142400 | 7552923975 | 39900 | 39950 | 40000 | 39850 | 231 |
| 382 | 20250312 | 142300 | 7543694475 | 39950 | 39850 | 39950 | 39850 | 431 |
| 383 | 20250312 | 142200 | 7526489975 | 39900 | 39800 | 39950 | 39800 | 555 |
| 384 | 20250312 | 142100 | 7504356175 | 39800 | 39700 | 39800 | 39550 | 1093 |
| 385 | 20250312 | 142000 | 7460936275 | 39650 | 39750 | 39800 | 39600 | 1492 |
| 386 | 20250312 | 141900 | 7401785775 | 39750 | 39800 | 39800 | 39600 | 2556 |
| 387 | 20250312 | 141800 | 7300458025 | 39800 | 39700 | 39800 | 39700 | 308 |
| 388 | 20250312 | 141700 | 7288223175 | 39700 | 39750 | 39750 | 39600 | 438 |
| 389 | 20250312 | 141600 | 7270857575 | 39750 | 39900 | 39950 | 39650 | 1513 |
| 390 | 20250312 | 141500 | 7210730025 | 39950 | 39950 | 39950 | 39850 | 315 |
| 391 | 20250312 | 141400 | 7198167125 | 39950 | 39900 | 39950 | 39850 | 496 |
| 392 | 20250312 | 141300 | 7178371575 | 39900 | 39850 | 39900 | 39850 | 168 |
| 393 | 20250312 | 141200 | 7171670325 | 39900 | 39850 | 39950 | 39800 | 401 |
| 394 | 20250312 | 141100 | 7155686275 | 39900 | 39900 | 39900 | 39850 | 130 |
| 395 | 20250312 | 141000 | 7150502775 | 39900 | 39900 | 39900 | 39850 | 156 |
| 396 | 20250312 | 140900 | 7144279425 | 39900 | 39900 | 39900 | 39850 | 75 |
| 397 | 20250312 | 140800 | 7141287225 | 39900 | 39950 | 39950 | 39850 | 73 |
| 398 | 20250312 | 140700 | 7138373175 | 39950 | 39950 | 39950 | 39800 | 917 |
| 399 | 20250312 | 140600 | 7101820125 | 39900 | 39950 | 39950 | 39900 | 88 |
| 400 | 20250312 | 140500 | 7098305625 | 39950 | 40000 | 40000 | 39950 | 138 |
| 401 | 20250312 | 140400 | 7092786925 | 40000 | 40000 | 40000 | 39900 | 79 |
| 402 | 20250312 | 140300 | 7089628575 | 39900 | 40000 | 40000 | 39900 | 263 |
| 403 | 20250312 | 140200 | 7079122475 | 39950 | 40000 | 40000 | 39950 | 106 |
| 404 | 20250312 | 140100 | 7074882775 | 40000 | 40000 | 40000 | 39950 | 229 |
| 405 | 20250312 | 140000 | 7065724975 | 39950 | 40100 | 40100 | 39950 | 868 |
| 406 | 20250312 | 135900 | 7030993375 | 40050 | 40100 | 40150 | 40050 | 563 |
| 407 | 20250312 | 135800 | 7008435975 | 40050 | 40050 | 40100 | 40050 | 90 |
| 408 | 20250312 | 135700 | 7004828025 | 40050 | 40100 | 40100 | 40050 | 127 |
| 409 | 20250312 | 135600 | 6999735575 | 40000 | 40100 | 40100 | 40000 | 412 |
| 410 | 20250312 | 135500 | 6983241375 | 40100 | 40100 | 40100 | 40100 | 82 |
| 411 | 20250312 | 135400 | 6979953175 | 40050 | 40100 | 40100 | 40050 | 149 |
| 412 | 20250312 | 135300 | 6973978575 | 40050 | 40000 | 40100 | 40000 | 834 |
| 413 | 20250312 | 135200 | 6940614675 | 40000 | 40000 | 40000 | 39950 | 148 |
| 414 | 20250312 | 135100 | 6934694975 | 40000 | 39950 | 40000 | 39950 | 89 |
| 415 | 20250312 | 135000 | 6931135275 | 40000 | 40000 | 40000 | 39950 | 46 |
| 416 | 20250312 | 134900 | 6929295475 | 40000 | 40050 | 40050 | 39950 | 246 |
| 417 | 20250312 | 134800 | 6919452275 | 40050 | 40050 | 40100 | 40000 | 663 |
| 418 | 20250312 | 134700 | 6892929275 | 40000 | 40050 | 40050 | 40000 | 616 |
| 419 | 20250312 | 134600 | 6868286825 | 40050 | 40000 | 40050 | 39950 | 411 |
| 420 | 20250312 | 134500 | 6851846575 | 39950 | 40000 | 40000 | 39950 | 321 |
| 421 | 20250312 | 134400 | 6839015225 | 40000 | 40100 | 40150 | 40000 | 402 |
| 422 | 20250312 | 134300 | 6822918325 | 40150 | 40100 | 40150 | 40100 | 71 |
| 423 | 20250312 | 134200 | 6820067975 | 40150 | 40150 | 40150 | 40150 | 83 |
| 424 | 20250312 | 134100 | 6816735525 | 40150 | 40150 | 40150 | 40100 | 101 |
| 425 | 20250312 | 134000 | 6812681825 | 40150 | 40100 | 40150 | 40050 | 78 |
| 426 | 20250312 | 133900 | 6809552925 | 40050 | 40100 | 40150 | 40050 | 127 |
| 427 | 20250312 | 133800 | 6804459225 | 40150 | 40200 | 40200 | 40100 | 360 |
| 428 | 20250312 | 133700 | 6790014225 | 40200 | 40200 | 40250 | 40150 | 164 |
| 429 | 20250312 | 133600 | 6783418425 | 40200 | 40200 | 40250 | 40150 | 1129 |
| 430 | 20250312 | 133500 | 6738031775 | 40200 | 40200 | 40200 | 40150 | 87 |
| 431 | 20250312 | 133400 | 6734534675 | 40200 | 40200 | 40200 | 40150 | 92 |
| 432 | 20250312 | 133300 | 6730836525 | 40200 | 40150 | 40200 | 40150 | 71 |
| 433 | 20250312 | 133200 | 6727985225 | 40150 | 40000 | 40150 | 40000 | 1218 |
| 434 | 20250312 | 133100 | 6679171325 | 40000 | 39950 | 40000 | 39900 | 104 |
| 435 | 20250312 | 133000 | 6675015775 | 39950 | 39950 | 39950 | 39900 | 47 |
| 436 | 20250312 | 132900 | 6673138175 | 39950 | 39950 | 39950 | 39900 | 97 |
| 437 | 20250312 | 132800 | 6669263325 | 39950 | 39950 | 39950 | 39900 | 363 |
| 438 | 20250312 | 132700 | 6654774575 | 39950 | 39950 | 39950 | 39900 | 403 |
| 439 | 20250312 | 132600 | 6638675025 | 39950 | 40000 | 40000 | 39900 | 129 |
| 440 | 20250312 | 132500 | 6633521175 | 40000 | 40000 | 40000 | 39950 | 88 |
| 441 | 20250312 | 132400 | 6630001475 | 40000 | 40000 | 40000 | 39950 | 96 |
| 442 | 20250312 | 132300 | 6626161925 | 39950 | 40050 | 40050 | 39950 | 120 |
| 443 | 20250312 | 132200 | 6621357025 | 40050 | 40000 | 40050 | 39950 | 134 |
| 444 | 20250312 | 132100 | 6615995975 | 40000 | 40000 | 40000 | 39950 | 139 |
| 445 | 20250312 | 132000 | 6610439875 | 40000 | 40000 | 40000 | 39950 | 167 |
| 446 | 20250312 | 131900 | 6603763800 | 40000 | 39950 | 40000 | 39950 | 79 |
| 447 | 20250312 | 131800 | 6600604100 | 40000 | 39900 | 40000 | 39900 | 334 |
| 448 | 20250312 | 131700 | 6587270650 | 39900 | 40050 | 40050 | 39850 | 524 |
| 449 | 20250312 | 131600 | 6566354000 | 40000 | 40050 | 40050 | 39950 | 950 |
| 450 | 20250312 | 131500 | 6528356950 | 40100 | 40050 | 40100 | 40000 | 451 |
| 451 | 20250312 | 131400 | 6510295150 | 40050 | 40200 | 40200 | 40000 | 833 |
| 452 | 20250312 | 131300 | 6476880500 | 40200 | 40350 | 40400 | 40200 | 914 |
| 453 | 20250312 | 131200 | 6440060450 | 40350 | 40400 | 40450 | 40350 | 2644 |
| 454 | 20250312 | 131100 | 6333287225 | 40400 | 40400 | 40400 | 40350 | 230 |
| 455 | 20250312 | 131000 | 6323995975 | 40400 | 40250 | 40400 | 40250 | 6023 |
| 456 | 20250312 | 130900 | 6081172125 | 40250 | 40275 | 40300 | 40250 | 622 |
| 457 | 20250312 | 130800 | 6056122825 | 40300 | 40250 | 40300 | 40225 | 368 |
| 458 | 20250312 | 130700 | 6041310175 | 40250 | 40250 | 40250 | 40200 | 1167 |
| 459 | 20250312 | 130600 | 5994338725 | 40250 | 40200 | 40250 | 40200 | 787 |
| 460 | 20250312 | 130500 | 5962662225 | 40250 | 40250 | 40250 | 40200 | 1053 |
| 461 | 20250312 | 130400 | 5920280325 | 40250 | 40150 | 40250 | 40150 | 1735 |
| 462 | 20250312 | 130300 | 5850564775 | 40150 | 40050 | 40150 | 40050 | 50 |
| 463 | 20250312 | 130200 | 5848557875 | 40150 | 40100 | 40150 | 40100 | 711 |
| 464 | 20250312 | 130100 | 5820044875 | 40100 | 40050 | 40100 | 40000 | 207 |
| 465 | 20250312 | 130000 | 5811755675 | 40000 | 40050 | 40050 | 40000 | 47 |
| 466 | 20250312 | 125900 | 5809873625 | 40050 | 40000 | 40050 | 40000 | 91 |
| 467 | 20250312 | 125800 | 5806229375 | 40050 | 40000 | 40050 | 40000 | 258 |
| 468 | 20250312 | 125700 | 5795907875 | 40000 | 39950 | 40000 | 39950 | 233 |
| 469 | 20250312 | 125600 | 5786594175 | 39950 | 40000 | 40000 | 39900 | 206 |
| 470 | 20250312 | 125500 | 5778364025 | 39950 | 39950 | 40000 | 39950 | 299 |
| 471 | 20250312 | 125400 | 5766417775 | 39950 | 39950 | 39950 | 39900 | 145 |
| 472 | 20250312 | 125300 | 5760630575 | 39900 | 39950 | 39950 | 39900 | 41 |
| 473 | 20250312 | 125200 | 5758992925 | 39900 | 39950 | 39950 | 39900 | 110 |
| 474 | 20250312 | 125100 | 5754601225 | 39950 | 39900 | 39950 | 39850 | 128 |
| 475 | 20250312 | 125000 | 5749493775 | 39950 | 39900 | 39950 | 39900 | 358 |
| 476 | 20250312 | 124900 | 5735206625 | 39900 | 39900 | 39950 | 39900 | 637 |
| 477 | 20250312 | 124800 | 5709788875 | 39950 | 39900 | 39950 | 39900 | 163 |
| 478 | 20250312 | 124700 | 5703282825 | 39950 | 39950 | 39950 | 39900 | 65 |
| 479 | 20250312 | 124600 | 5700686425 | 39950 | 39950 | 39950 | 39950 | 74 |
| 480 | 20250312 | 124500 | 5697730125 | 39950 | 39950 | 39950 | 39900 | 42 |
| 481 | 20250312 | 124400 | 5696052525 | 39950 | 39950 | 39950 | 39900 | 88 |
| 482 | 20250312 | 124300 | 5692537225 | 39950 | 39900 | 39950 | 39900 | 478 |
| 483 | 20250312 | 124200 | 5673448725 | 39950 | 39950 | 39950 | 39900 | 308 |
| 484 | 20250312 | 124100 | 5661157625 | 39950 | 40050 | 40050 | 39950 | 702 |
| 485 | 20250312 | 124000 | 5633088000 | 40050 | 39950 | 40050 | 39950 | 253 |
| 486 | 20250312 | 123900 | 5622971550 | 39950 | 39950 | 39950 | 39925 | 65 |
| 487 | 20250312 | 123800 | 5620374950 | 39950 | 39950 | 39950 | 39950 | 57 |
| 488 | 20250312 | 123700 | 5618097800 | 39950 | 39950 | 39950 | 39900 | 40 |
| 489 | 20250312 | 123600 | 5616500100 | 39950 | 40000 | 40050 | 39950 | 231 |
| 490 | 20250312 | 123500 | 5607267700 | 40050 | 40050 | 40050 | 39950 | 46 |
| 491 | 20250312 | 123400 | 5605426350 | 40000 | 40000 | 40050 | 39950 | 72 |
| 492 | 20250312 | 123300 | 5602545550 | 39950 | 40000 | 40050 | 39950 | 169 |
| 493 | 20250312 | 123200 | 5595785250 | 40000 | 40000 | 40000 | 39950 | 28 |
| 494 | 20250312 | 123100 | 5594665550 | 40000 | 40000 | 40000 | 39950 | 81 |
| 495 | 20250312 | 123000 | 5591426050 | 40000 | 40000 | 40000 | 39950 | 391 |
| 496 | 20250312 | 122900 | 5575787750 | 39900 | 39950 | 40000 | 39900 | 74 |
| 497 | 20250312 | 122800 | 5572828950 | 39950 | 39900 | 39950 | 39900 | 163 |
| 498 | 20250312 | 122700 | 5566324450 | 39900 | 39850 | 39900 | 39850 | 112 |
| 499 | 20250312 | 122600 | 5561860700 | 39900 | 39900 | 39950 | 39900 | 84 |
| 500 | 20250312 | 122500 | 5558507850 | 39950 | 39950 | 39950 | 39950 | 55 |
| 501 | 20250312 | 122400 | 5556310600 | 39950 | 39950 | 39950 | 39900 | 82 |
| 502 | 20250312 | 122300 | 5553035050 | 39900 | 39950 | 39950 | 39900 | 380 |
| 503 | 20250312 | 122200 | 5537869500 | 39950 | 39900 | 39950 | 39900 | 28 |
| 504 | 20250312 | 122100 | 5536751200 | 39950 | 39950 | 39950 | 39950 | 60 |
| 505 | 20250312 | 122000 | 5534354200 | 39950 | 39950 | 39950 | 39900 | 84 |
| 506 | 20250312 | 121900 | 5530998700 | 39950 | 39900 | 39950 | 39900 | 62 |
| 507 | 20250312 | 121800 | 5528523250 | 39900 | 39850 | 39900 | 39850 | 36 |
| 508 | 20250312 | 121700 | 5527087400 | 39900 | 39900 | 39900 | 39850 | 98 |
| 509 | 20250312 | 121600 | 5523178750 | 39900 | 39900 | 39900 | 39850 | 100 |
| 510 | 20250312 | 121500 | 5519189050 | 39850 | 39900 | 39900 | 39850 | 72 |
| 511 | 20250312 | 121400 | 5516316650 | 39900 | 39850 | 39900 | 39850 | 80 |
| 512 | 20250312 | 121300 | 5513124950 | 39850 | 39850 | 39850 | 39850 | 40 |
| 513 | 20250312 | 121200 | 5511530950 | 39850 | 39900 | 39900 | 39800 | 320 |
| 514 | 20250312 | 121100 | 5498784650 | 39900 | 39950 | 39950 | 39900 | 163 |
| 515 | 20250312 | 121000 | 5492280150 | 39950 | 39900 | 39950 | 39900 | 96 |
| 516 | 20250312 | 120900 | 5488447400 | 39900 | 39950 | 39950 | 39900 | 295 |
| 517 | 20250312 | 120800 | 5476673400 | 39950 | 39950 | 39950 | 39900 | 32 |
| 518 | 20250312 | 120700 | 5475395300 | 39950 | 40000 | 40000 | 39900 | 90 |
| 519 | 20250312 | 120600 | 5471799300 | 40000 | 39900 | 40000 | 39900 | 164 |
| 520 | 20250312 | 120500 | 5465246750 | 39950 | 39900 | 39950 | 39900 | 47 |
| 521 | 20250312 | 120400 | 5463370650 | 39950 | 39900 | 39950 | 39900 | 148 |
| 522 | 20250312 | 120300 | 5457460500 | 39900 | 39900 | 39900 | 39850 | 36 |
| 523 | 20250312 | 120200 | 5456024400 | 39900 | 39850 | 39900 | 39800 | 197 |
| 524 | 20250312 | 120100 | 5448171500 | 39800 | 39800 | 39800 | 39775 | 53 |
| 525 | 20250312 | 120000 | 5446062175 | 39800 | 39775 | 39800 | 39775 | 49 |
| 526 | 20250312 | 115900 | 5444112525 | 39775 | 39775 | 39775 | 39750 | 110 |
| 527 | 20250312 | 115800 | 5439737350 | 39775 | 39825 | 39825 | 39750 | 44 |
| 528 | 20250312 | 115700 | 5437986525 | 39825 | 39800 | 39850 | 39800 | 75 |
| 529 | 20250312 | 115600 | 5435000700 | 39800 | 39800 | 39800 | 39750 | 59 |
| 530 | 20250312 | 115500 | 5432653200 | 39800 | 39700 | 39800 | 39650 | 1835 |
| 531 | 20250312 | 115400 | 5359805150 | 39700 | 39800 | 39800 | 39700 | 434 |
| 532 | 20250312 | 115300 | 5342563250 | 39800 | 39750 | 39800 | 39750 | 1143 |
| 533 | 20250312 | 115200 | 5297077750 | 39800 | 39700 | 39800 | 39700 | 145 |
| 534 | 20250312 | 115100 | 5291321050 | 39750 | 39850 | 39850 | 39750 | 893 |
| 535 | 20250312 | 115000 | 5255809450 | 39850 | 39800 | 39850 | 39800 | 38 |
| 536 | 20250312 | 114900 | 5254296050 | 39800 | 39850 | 39850 | 39800 | 257 |
| 537 | 20250312 | 114800 | 5244062600 | 39800 | 39850 | 39850 | 39800 | 74 |
| 538 | 20250312 | 114700 | 5241115700 | 39900 | 39900 | 39900 | 39800 | 78 |
| 539 | 20250312 | 114600 | 5238006100 | 39850 | 39800 | 39850 | 39800 | 195 |
| 540 | 20250312 | 114500 | 5230235650 | 39850 | 39800 | 39850 | 39800 | 31 |
| 541 | 20250312 | 114400 | 5229000400 | 39800 | 39800 | 39850 | 39800 | 162 |
| 542 | 20250312 | 114300 | 5222552400 | 39800 | 39800 | 39850 | 39750 | 822 |
| 543 | 20250312 | 114200 | 5189840100 | 39850 | 39950 | 39950 | 39850 | 711 |
| 544 | 20250312 | 114100 | 5161479050 | 40000 | 40050 | 40050 | 39900 | 1368 |
| 545 | 20250312 | 114000 | 5106768250 | 40000 | 40150 | 40150 | 40000 | 925 |
| 546 | 20250312 | 113900 | 5069695700 | 40150 | 40100 | 40150 | 40100 | 70 |
| 547 | 20250312 | 113800 | 5066885550 | 40150 | 40150 | 40150 | 40100 | 52 |
| 548 | 20250312 | 113700 | 5064798150 | 40150 | 40150 | 40150 | 40100 | 126 |
| 549 | 20250312 | 113600 | 5059741750 | 40150 | 40250 | 40250 | 40100 | 978 |
| 550 | 20250312 | 113500 | 5020458150 | 40200 | 40250 | 40250 | 40200 | 1487 |
| 551 | 20250312 | 113400 | 4960631400 | 40250 | 40250 | 40250 | 40200 | 396 |
| 552 | 20250312 | 113300 | 4944695650 | 40250 | 40200 | 40250 | 40200 | 134 |
| 553 | 20250312 | 113200 | 4939305200 | 40200 | 40250 | 40250 | 40200 | 35 |
| 554 | 20250312 | 113100 | 4937897100 | 40200 | 40150 | 40200 | 40100 | 1521 |
| 555 | 20250312 | 113000 | 4876780650 | 40150 | 40100 | 40150 | 40100 | 86 |
| 556 | 20250312 | 112900 | 4873328300 | 40150 | 40050 | 40150 | 40050 | 1270 |
| 557 | 20250312 | 112800 | 4822416800 | 40050 | 40050 | 40050 | 40000 | 420 |
| 558 | 20250312 | 112700 | 4805611350 | 40000 | 40050 | 40050 | 40000 | 14 |
| 559 | 20250312 | 112600 | 4805050950 | 40050 | 40000 | 40050 | 40000 | 60 |
| 560 | 20250312 | 112500 | 4802648900 | 40000 | 39950 | 40100 | 39950 | 195 |
| 561 | 20250312 | 112400 | 4794839350 | 39950 | 39950 | 40050 | 39950 | 124 |
| 562 | 20250312 | 112300 | 4789874750 | 39950 | 39950 | 39950 | 39900 | 261 |
| 563 | 20250312 | 112200 | 4779456900 | 39950 | 39950 | 39950 | 39900 | 231 |
| 564 | 20250312 | 112100 | 4770233750 | 40000 | 40000 | 40000 | 39950 | 143 |
| 565 | 20250312 | 112000 | 4764518750 | 40050 | 40000 | 40050 | 40000 | 159 |
| 566 | 20250312 | 111900 | 4758156500 | 40050 | 40000 | 40050 | 39950 | 108 |
| 567 | 20250312 | 111800 | 4753836350 | 40000 | 40050 | 40050 | 39950 | 305 |
| 568 | 20250312 | 111700 | 4741636750 | 40050 | 40025 | 40050 | 40000 | 53 |
| 569 | 20250312 | 111600 | 4739514950 | 40000 | 40025 | 40025 | 40000 | 254 |
| 570 | 20250312 | 111500 | 4729354000 | 40025 | 40025 | 40025 | 40000 | 41 |
| 571 | 20250312 | 111400 | 4727713125 | 40025 | 40050 | 40050 | 40000 | 12 |
| 572 | 20250312 | 111300 | 4727232850 | 40050 | 39950 | 40050 | 39950 | 184 |
| 573 | 20250312 | 111200 | 4719875850 | 39950 | 40050 | 40050 | 39950 | 398 |
| 574 | 20250312 | 111100 | 4703954250 | 40050 | 40000 | 40050 | 40000 | 413 |
| 575 | 20250312 | 111000 | 4687432450 | 40050 | 40000 | 40050 | 40000 | 230 |
| 576 | 20250312 | 110900 | 4678228250 | 40050 | 40100 | 40150 | 40000 | 942 |
| 577 | 20250312 | 110800 | 4640527400 | 40100 | 40150 | 40150 | 40100 | 33 |
| 578 | 20250312 | 110700 | 4639202700 | 40200 | 40200 | 40200 | 40150 | 4507 |
| 579 | 20250312 | 110600 | 4458243700 | 40200 | 40200 | 40200 | 40150 | 75 |
| 580 | 20250312 | 110500 | 4455229000 | 40200 | 40150 | 40200 | 40150 | 46 |
| 581 | 20250312 | 110400 | 4453381300 | 40200 | 40050 | 40200 | 40000 | 891 |
| 582 | 20250312 | 110300 | 4417666350 | 40050 | 40150 | 40150 | 40050 | 546 |
| 583 | 20250312 | 110200 | 4395795450 | 40150 | 40150 | 40200 | 40100 | 1556 |
| 584 | 20250312 | 110100 | 4333352900 | 40150 | 40100 | 40150 | 40100 | 39 |
| 585 | 20250312 | 110000 | 4331787350 | 40150 | 40150 | 40150 | 40150 | 232 |
| 586 | 20250312 | 105900 | 4322472550 | 40150 | 40150 | 40150 | 40100 | 65 |
| 587 | 20250312 | 105800 | 4319863100 | 40150 | 40100 | 40150 | 40100 | 32 |
| 588 | 20250312 | 105700 | 4318578750 | 40100 | 40100 | 40150 | 40100 | 16 |
| 589 | 20250312 | 105600 | 4317936750 | 40150 | 40100 | 40150 | 40100 | 565 |
| 590 | 20250312 | 105500 | 4295259300 | 40100 | 40150 | 40150 | 40100 | 174 |
| 591 | 20250312 | 105400 | 4288279750 | 40150 | 40200 | 40250 | 40100 | 526 |
| 592 | 20250312 | 105300 | 4267152150 | 40250 | 40200 | 40250 | 40200 | 616 |
| 593 | 20250312 | 105200 | 4242361300 | 40250 | 40150 | 40250 | 40150 | 1198 |
| 594 | 20250312 | 105100 | 4194207800 | 40150 | 40125 | 40150 | 40125 | 194 |
| 595 | 20250312 | 105000 | 4186418850 | 40150 | 40100 | 40150 | 40100 | 20 |
| 596 | 20250312 | 104900 | 4185616300 | 40100 | 40100 | 40150 | 40050 | 125 |
| 597 | 20250312 | 104800 | 4180603500 | 40075 | 40100 | 40100 | 40050 | 117 |
| 598 | 20250312 | 104700 | 4175911950 | 40000 | 40050 | 40100 | 40000 | 616 |
| 599 | 20250312 | 104600 | 4151214900 | 40000 | 40150 | 40150 | 40000 | 685 |
| 600 | 20250312 | 104500 | 4123790050 | 40100 | 40150 | 40200 | 40050 | 470 |
| 601 | 20250312 | 104400 | 4104939450 | 40100 | 40200 | 40200 | 40100 | 1285 |
| 602 | 20250312 | 104300 | 4053308550 | 40200 | 40050 | 40200 | 40050 | 997 |
| 603 | 20250312 | 104200 | 4013303150 | 40050 | 40150 | 40150 | 40050 | 187 |
| 604 | 20250312 | 104100 | 4005809750 | 40150 | 40150 | 40150 | 40100 | 312 |
| 605 | 20250312 | 104000 | 3993283250 | 40150 | 40100 | 40200 | 40100 | 1136 |
| 606 | 20250312 | 103900 | 3947680700 | 40100 | 40100 | 40150 | 40000 | 1950 |
| 607 | 20250312 | 103800 | 3869492050 | 40050 | 39850 | 40050 | 39800 | 8599 |
| 608 | 20250312 | 103700 | 3526083100 | 39850 | 39800 | 39850 | 39800 | 8 |
| 609 | 20250312 | 103600 | 3525764600 | 39800 | 39750 | 39850 | 39750 | 869 |
| 610 | 20250312 | 103500 | 3491193500 | 39750 | 39750 | 39750 | 39725 | 183 |
| 611 | 20250312 | 103400 | 3483919500 | 39750 | 39700 | 39750 | 39700 | 227 |
| 612 | 20250312 | 103300 | 3474907350 | 39700 | 39650 | 39700 | 39650 | 242 |
| 613 | 20250312 | 103200 | 3465311650 | 39650 | 39600 | 39650 | 39550 | 125 |
| 614 | 20250312 | 103100 | 3460361000 | 39600 | 39600 | 39600 | 39550 | 1050 |
| 615 | 20250312 | 103000 | 3418785100 | 39600 | 39650 | 39650 | 39600 | 591 |
| 616 | 20250312 | 102900 | 3395376100 | 39650 | 39650 | 39650 | 39650 | 111 |
| 617 | 20250312 | 102800 | 3390974950 | 39600 | 39700 | 39700 | 39600 | 673 |
| 618 | 20250312 | 102700 | 3364297200 | 39650 | 39650 | 39700 | 39650 | 70 |
| 619 | 20250312 | 102600 | 3361521450 | 39650 | 39700 | 39700 | 39650 | 101 |
| 620 | 20250312 | 102500 | 3357516250 | 39700 | 39650 | 39700 | 39650 | 63 |
| 621 | 20250312 | 102400 | 3355017850 | 39700 | 39650 | 39700 | 39650 | 21 |
| 622 | 20250312 | 102300 | 3354184200 | 39650 | 39650 | 39700 | 39650 | 161 |
| 623 | 20250312 | 102200 | 3347800400 | 39650 | 39650 | 39700 | 39600 | 470 |
| 624 | 20250312 | 102100 | 3329172250 | 39700 | 39650 | 39700 | 39650 | 93 |
| 625 | 20250312 | 102000 | 3325484650 | 39650 | 39650 | 39700 | 39600 | 305 |
| 626 | 20250312 | 101900 | 3313392350 | 39550 | 39650 | 39650 | 39550 | 433 |
| 627 | 20250312 | 101800 | 3296257750 | 39650 | 39600 | 39650 | 39600 | 75 |
| 628 | 20250312 | 101700 | 3293287450 | 39600 | 39600 | 39600 | 39600 | 49 |
| 629 | 20250312 | 101600 | 3291347050 | 39600 | 39600 | 39600 | 39550 | 144 |
| 630 | 20250312 | 101500 | 3285649050 | 39600 | 39650 | 39650 | 39550 | 282 |
| 631 | 20250312 | 101400 | 3274480350 | 39650 | 39700 | 39750 | 39650 | 802 |
| 632 | 20250312 | 101300 | 3242666000 | 39750 | 39800 | 39800 | 39750 | 23 |
| 633 | 20250312 | 101200 | 3241750800 | 39800 | 39700 | 39800 | 39700 | 821 |
| 634 | 20250312 | 101100 | 3209131100 | 39700 | 39650 | 39750 | 39650 | 805 |
| 635 | 20250312 | 101000 | 3177203300 | 39650 | 39550 | 39800 | 39550 | 958 |
| 636 | 20250312 | 100900 | 3139212350 | 39550 | 39500 | 39550 | 39500 | 794 |
| 637 | 20250312 | 100800 | 3107847500 | 39500 | 39600 | 39600 | 39500 | 1060 |
| 638 | 20250312 | 100700 | 3065939400 | 39650 | 39750 | 39750 | 39650 | 1302 |
| 639 | 20250312 | 100600 | 3014256250 | 39800 | 39800 | 39850 | 39750 | 245 |
| 640 | 20250312 | 100500 | 3004504650 | 39850 | 39850 | 39850 | 39800 | 730 |
| 641 | 20250312 | 100400 | 2975443000 | 39900 | 39950 | 39950 | 39900 | 314 |
| 642 | 20250312 | 100300 | 2962912100 | 39950 | 39950 | 39950 | 39900 | 104 |
| 643 | 20250312 | 100200 | 2958757700 | 39950 | 39700 | 39950 | 39650 | 1013 |
| 644 | 20250312 | 100100 | 2918421750 | 39700 | 39750 | 39750 | 39650 | 257 |
| 645 | 20250312 | 100000 | 2908218100 | 39800 | 39750 | 39800 | 39750 | 24 |
| 646 | 20250312 | 095900 | 2907263500 | 39750 | 39750 | 39800 | 39750 | 110 |
| 647 | 20250312 | 095800 | 2902889800 | 39750 | 39850 | 39900 | 39750 | 1668 |
| 648 | 20250312 | 095700 | 2836508150 | 39900 | 39900 | 39900 | 39850 | 115 |
| 649 | 20250312 | 095600 | 2831921450 | 39900 | 39850 | 39900 | 39850 | 233 |
| 650 | 20250312 | 095500 | 2822633850 | 39850 | 39900 | 39900 | 39800 | 719 |
| 651 | 20250312 | 095400 | 2793979000 | 39900 | 39850 | 39900 | 39850 | 836 |
| 652 | 20250312 | 095300 | 2760630250 | 39850 | 39800 | 39850 | 39800 | 337 |
| 653 | 20250312 | 095200 | 2747217100 | 39800 | 39800 | 39850 | 39800 | 103 |
| 654 | 20250312 | 095100 | 2743115700 | 39800 | 39700 | 39850 | 39700 | 1947 |
| 655 | 20250312 | 095000 | 2665711450 | 39650 | 39650 | 39750 | 39650 | 211 |
| 656 | 20250312 | 094900 | 2657336150 | 39600 | 39550 | 39600 | 39500 | 301 |
| 657 | 20250312 | 094800 | 2645427200 | 39550 | 39550 | 39550 | 39500 | 230 |
| 658 | 20250312 | 094700 | 2636340700 | 39500 | 39600 | 39600 | 39500 | 316 |
| 659 | 20250312 | 094600 | 2623842150 | 39600 | 39600 | 39800 | 39600 | 810 |
| 660 | 20250312 | 094500 | 2591675450 | 39600 | 39650 | 39650 | 39550 | 84 |
| 661 | 20250312 | 094400 | 2588347300 | 39650 | 39750 | 39800 | 39650 | 270 |
| 662 | 20250312 | 094300 | 2577626750 | 39750 | 39600 | 39800 | 39600 | 1019 |
| 663 | 20250312 | 094200 | 2537175250 | 39600 | 39600 | 39600 | 39600 | 205 |
| 664 | 20250312 | 094100 | 2529057250 | 39600 | 39650 | 39700 | 39600 | 172 |
| 665 | 20250312 | 094000 | 2522238650 | 39550 | 39450 | 39600 | 39400 | 1557 |
| 666 | 20250312 | 093900 | 2460800450 | 39450 | 39550 | 39550 | 39450 | 599 |
| 667 | 20250312 | 093800 | 2437144875 | 39550 | 39550 | 39575 | 39450 | 752 |
| 668 | 20250312 | 093700 | 2407439325 | 39500 | 39650 | 39650 | 39500 | 950 |
| 669 | 20250312 | 093600 | 2369878675 | 39650 | 39550 | 39650 | 39550 | 858 |
| 670 | 20250312 | 093500 | 2335943675 | 39550 | 39650 | 39700 | 39550 | 688 |
| 671 | 20250312 | 093400 | 2308698625 | 39700 | 39700 | 39700 | 39550 | 929 |
| 672 | 20250312 | 093300 | 2271881675 | 39700 | 39700 | 39700 | 39700 | 409 |
| 673 | 20250312 | 093200 | 2255644375 | 39700 | 39750 | 39750 | 39700 | 353 |
| 674 | 20250312 | 093100 | 2241613075 | 39700 | 39700 | 39750 | 39650 | 373 |
| 675 | 20250312 | 093000 | 2226788725 | 39700 | 39850 | 39850 | 39650 | 764 |
| 676 | 20250312 | 092900 | 2196425975 | 39800 | 39700 | 39850 | 39700 | 873 |
| 677 | 20250312 | 092800 | 2161720825 | 39700 | 39600 | 39700 | 39550 | 472 |
| 678 | 20250312 | 092700 | 2143030675 | 39650 | 39700 | 39700 | 39450 | 2007 |
| 679 | 20250312 | 092600 | 2063643975 | 39700 | 39750 | 39750 | 39650 | 645 |
| 680 | 20250312 | 092500 | 2038041975 | 39750 | 39650 | 39750 | 39650 | 314 |
| 681 | 20250312 | 092400 | 2025572275 | 39650 | 39800 | 39800 | 39550 | 1803 |
| 682 | 20250312 | 092300 | 1954073425 | 39700 | 39900 | 39900 | 39700 | 1485 |
| 683 | 20250312 | 092200 | 1894958425 | 39900 | 40000 | 40050 | 39900 | 1406 |
| 684 | 20250312 | 092100 | 1838793525 | 40000 | 39950 | 40000 | 39900 | 1141 |
| 685 | 20250312 | 092000 | 1793208325 | 39950 | 40150 | 40400 | 39950 | 4434 |
| 686 | 20250312 | 091900 | 1615042600 | 40150 | 40000 | 40150 | 39950 | 5825 |
| 687 | 20250312 | 091800 | 1381918475 | 39950 | 39900 | 40000 | 39850 | 4907 |
| 688 | 20250312 | 091700 | 1185920475 | 39900 | 39650 | 39900 | 39600 | 5163 |
| 689 | 20250312 | 091600 | 980314025 | 39650 | 39550 | 39750 | 39550 | 3716 |
| 690 | 20250312 | 091500 | 832891025 | 39550 | 39450 | 39550 | 39400 | 3829 |
| 691 | 20250312 | 091400 | 681642225 | 39450 | 39250 | 39450 | 39250 | 2040 |
| 692 | 20250312 | 091300 | 601307525 | 39250 | 39350 | 39350 | 39200 | 1546 |
| 693 | 20250312 | 091200 | 540556525 | 39350 | 39200 | 39375 | 39150 | 2289 |
| 694 | 20250312 | 091100 | 450602200 | 39150 | 39050 | 39200 | 39050 | 1260 |
| 695 | 20250312 | 091000 | 401268250 | 39100 | 38950 | 39100 | 38850 | 662 |
| 696 | 20250312 | 090900 | 375463500 | 38900 | 38850 | 39100 | 38750 | 2205 |
| 697 | 20250312 | 090800 | 289578750 | 38800 | 38700 | 38800 | 38550 | 1820 |
| 698 | 20250312 | 090700 | 219268225 | 38700 | 38750 | 38750 | 38600 | 947 |
| 699 | 20250312 | 090600 | 182665850 | 38800 | 39000 | 39000 | 38800 | 1250 |
| 700 | 20250312 | 090500 | 134020150 | 39000 | 38900 | 39000 | 38900 | 739 |
| 701 | 20250312 | 090400 | 105244650 | 38900 | 38750 | 38900 | 38750 | 131 |
| 702 | 20250312 | 090300 | 100156450 | 38750 | 38850 | 38900 | 38750 | 670 |
| 703 | 20250312 | 090200 | 74155100 | 38700 | 38700 | 38950 | 38700 | 1153 |
| 704 | 20250312 | 090100 | 29414650 | 38600 | 38450 | 38600 | 38400 | 344 |
| 705 | 20250312 | 090000 | 16182550 | 38450 | 38600 | 38600 | 38450 | 415 |