34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 194200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 4021 |
| 3 | 20250313 | 194100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 4 | 20250313 | 194000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 5 | 20250313 | 193900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 6 | 20250313 | 193800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 7 | 20250313 | 193700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 8 | 20250313 | 193600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 9 | 20250313 | 193500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 10 | 20250313 | 193400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 11 | 20250313 | 193300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 12 | 20250313 | 193200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 13 | 20250313 | 193100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 14 | 20250313 | 193000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 15 | 20250313 | 192900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 16 | 20250313 | 192800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 17 | 20250313 | 192700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 18 | 20250313 | 192600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 19 | 20250313 | 192500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 20 | 20250313 | 192400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 21 | 20250313 | 192300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 22 | 20250313 | 192200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 23 | 20250313 | 192100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 24 | 20250313 | 192000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 25 | 20250313 | 191900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 26 | 20250313 | 191800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 27 | 20250313 | 191700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 28 | 20250313 | 191600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 29 | 20250313 | 191500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 30 | 20250313 | 191400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 31 | 20250313 | 191300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 32 | 20250313 | 191200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 4021 |
| 33 | 20250313 | 191100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 34 | 20250313 | 191000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 35 | 20250313 | 190900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 36 | 20250313 | 190800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 37 | 20250313 | 190700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 38 | 20250313 | 190600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 39 | 20250313 | 190500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 40 | 20250313 | 190400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 41 | 20250313 | 190300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 42 | 20250313 | 190200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 43 | 20250313 | 190100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 44 | 20250313 | 190000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 45 | 20250313 | 185900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 46 | 20250313 | 185800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 47 | 20250313 | 185700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 48 | 20250313 | 185600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 49 | 20250313 | 185500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 50 | 20250313 | 185400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 51 | 20250313 | 185300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 52 | 20250313 | 185200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 53 | 20250313 | 185100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 54 | 20250313 | 185000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 55 | 20250313 | 184900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 56 | 20250313 | 184800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 57 | 20250313 | 184700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 58 | 20250313 | 184600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 59 | 20250313 | 184500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 60 | 20250313 | 184400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 61 | 20250313 | 184300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 62 | 20250313 | 184200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 4021 |
| 63 | 20250313 | 184100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 64 | 20250313 | 184000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 65 | 20250313 | 183900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 66 | 20250313 | 183800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 67 | 20250313 | 183700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 68 | 20250313 | 183600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 69 | 20250313 | 183500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 70 | 20250313 | 183400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 71 | 20250313 | 183300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 72 | 20250313 | 183200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 73 | 20250313 | 183100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 74 | 20250313 | 183000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 75 | 20250313 | 182900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 76 | 20250313 | 182800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 77 | 20250313 | 182700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 78 | 20250313 | 182600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 79 | 20250313 | 182500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 80 | 20250313 | 182400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 81 | 20250313 | 182300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 82 | 20250313 | 182200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 83 | 20250313 | 182100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 84 | 20250313 | 182000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 85 | 20250313 | 181900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 86 | 20250313 | 181800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 87 | 20250313 | 181700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 88 | 20250313 | 181600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 89 | 20250313 | 181500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 90 | 20250313 | 181400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 91 | 20250313 | 181300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 92 | 20250313 | 181200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 4021 |
| 93 | 20250313 | 181100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 94 | 20250313 | 181000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 95 | 20250313 | 180900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 96 | 20250313 | 180800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 97 | 20250313 | 180700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 98 | 20250313 | 180600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 99 | 20250313 | 180500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 100 | 20250313 | 180400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 101 | 20250313 | 180300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 102 | 20250313 | 180200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 103 | 20250313 | 180100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 104 | 20250313 | 180000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 105 | 20250313 | 175900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 106 | 20250313 | 175800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 107 | 20250313 | 175700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 108 | 20250313 | 175600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 109 | 20250313 | 175500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 110 | 20250313 | 175400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 111 | 20250313 | 175300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 112 | 20250313 | 175200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 113 | 20250313 | 175100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 114 | 20250313 | 175000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 115 | 20250313 | 174900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 116 | 20250313 | 174800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 117 | 20250313 | 174700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 118 | 20250313 | 174600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 119 | 20250313 | 174500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 120 | 20250313 | 174400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 121 | 20250313 | 174300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 122 | 20250313 | 174200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 4021 |
| 123 | 20250313 | 174100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 124 | 20250313 | 174000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 125 | 20250313 | 173900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 126 | 20250313 | 173800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 127 | 20250313 | 173700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 128 | 20250313 | 173600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 129 | 20250313 | 173500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 130 | 20250313 | 173400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 131 | 20250313 | 173300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 132 | 20250313 | 173200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 133 | 20250313 | 173100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 134 | 20250313 | 173000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 135 | 20250313 | 172900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 136 | 20250313 | 172800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 137 | 20250313 | 172700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 138 | 20250313 | 172600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 139 | 20250313 | 172500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 140 | 20250313 | 172400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 141 | 20250313 | 172300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 142 | 20250313 | 172200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 143 | 20250313 | 172100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 144 | 20250313 | 172000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 145 | 20250313 | 171900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 146 | 20250313 | 171800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 147 | 20250313 | 171700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 148 | 20250313 | 171600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 149 | 20250313 | 171500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 150 | 20250313 | 171400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 151 | 20250313 | 171300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 152 | 20250313 | 171200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 4021 |
| 153 | 20250313 | 171100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 154 | 20250313 | 171000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 155 | 20250313 | 170900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 156 | 20250313 | 170800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 157 | 20250313 | 170700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 158 | 20250313 | 170600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 159 | 20250313 | 170500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 160 | 20250313 | 170400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 161 | 20250313 | 170300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 162 | 20250313 | 170200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 163 | 20250313 | 170100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 164 | 20250313 | 170000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 165 | 20250313 | 165900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 166 | 20250313 | 165800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 167 | 20250313 | 165700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 168 | 20250313 | 165600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 169 | 20250313 | 165500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 170 | 20250313 | 165400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 171 | 20250313 | 165300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 172 | 20250313 | 165200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 173 | 20250313 | 165100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 174 | 20250313 | 165000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 175 | 20250313 | 164900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 176 | 20250313 | 164800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 177 | 20250313 | 164700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 178 | 20250313 | 164600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 179 | 20250313 | 164500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 180 | 20250313 | 164400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 181 | 20250313 | 164300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 182 | 20250313 | 164200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 4021 |
| 183 | 20250313 | 164100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 184 | 20250313 | 164000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 185 | 20250313 | 163900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 186 | 20250313 | 163800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 187 | 20250313 | 163700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 188 | 20250313 | 163600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 189 | 20250313 | 163500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 190 | 20250313 | 163400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 191 | 20250313 | 163300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 192 | 20250313 | 163200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 193 | 20250313 | 163100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 194 | 20250313 | 163000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 195 | 20250313 | 162900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 196 | 20250313 | 162800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 197 | 20250313 | 162700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 198 | 20250313 | 162600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 199 | 20250313 | 162500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 200 | 20250313 | 162400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 201 | 20250313 | 162300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 202 | 20250313 | 162200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 203 | 20250313 | 162100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 204 | 20250313 | 162000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 205 | 20250313 | 161900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 206 | 20250313 | 161800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 207 | 20250313 | 161700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 208 | 20250313 | 161600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 209 | 20250313 | 161500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 210 | 20250313 | 161400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 211 | 20250313 | 161300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 212 | 20250313 | 161200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 4021 |
| 213 | 20250313 | 161100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 214 | 20250313 | 161000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 215 | 20250313 | 160900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 216 | 20250313 | 160800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 217 | 20250313 | 160700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 218 | 20250313 | 160600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 219 | 20250313 | 160500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 220 | 20250313 | 160400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 221 | 20250313 | 160300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 222 | 20250313 | 160200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 223 | 20250313 | 160100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 224 | 20250313 | 160000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 225 | 20250313 | 155900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 226 | 20250313 | 155800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 227 | 20250313 | 155700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 228 | 20250313 | 155600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 229 | 20250313 | 155500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 230 | 20250313 | 155400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 231 | 20250313 | 155300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 232 | 20250313 | 155200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 233 | 20250313 | 155100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 234 | 20250313 | 155000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 235 | 20250313 | 154900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 236 | 20250313 | 154800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 237 | 20250313 | 154700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 238 | 20250313 | 154600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 239 | 20250313 | 154500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 240 | 20250313 | 154400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 241 | 20250313 | 154300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 242 | 20250313 | 154200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 4021 |
| 243 | 20250313 | 154100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 244 | 20250313 | 154000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 245 | 20250313 | 153900 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 246 | 20250313 | 153800 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 247 | 20250313 | 153700 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 248 | 20250313 | 153600 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 249 | 20250313 | 153500 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 250 | 20250313 | 153400 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 251 | 20250313 | 153300 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 252 | 20250313 | 153200 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 253 | 20250313 | 153100 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 0 |
| 254 | 20250313 | 153000 | 10934002475 | 44150 | 44150 | 44150 | 44150 | 4021 |
| 255 | 20250313 | 152900 | 10756475325 | 44350 | 44350 | 44350 | 44350 | 0 |
| 256 | 20250313 | 152800 | 10756475325 | 44350 | 44350 | 44350 | 44350 | 0 |
| 257 | 20250313 | 152700 | 10756475325 | 44350 | 44350 | 44350 | 44350 | 0 |
| 258 | 20250313 | 152600 | 10756475325 | 44350 | 44350 | 44350 | 44350 | 0 |
| 259 | 20250313 | 152500 | 10756475325 | 44350 | 44350 | 44350 | 44350 | 0 |
| 260 | 20250313 | 152400 | 10756475325 | 44350 | 44350 | 44350 | 44350 | 0 |
| 261 | 20250313 | 152300 | 10756475325 | 44350 | 44350 | 44350 | 44350 | 0 |
| 262 | 20250313 | 152200 | 10756475325 | 44350 | 44350 | 44350 | 44350 | 0 |
| 263 | 20250313 | 152100 | 10756475325 | 44350 | 44350 | 44350 | 44350 | 0 |
| 264 | 20250313 | 152000 | 10756475325 | 44350 | 44350 | 44350 | 44350 | 0 |
| 265 | 20250313 | 151900 | 10756475325 | 44350 | 44300 | 44350 | 44250 | 123 |
| 266 | 20250313 | 151800 | 10751029875 | 44300 | 44300 | 44350 | 44300 | 493 |
| 267 | 20250313 | 151700 | 10729184500 | 44350 | 44250 | 44350 | 44250 | 164 |
| 268 | 20250313 | 151600 | 10721915450 | 44300 | 44250 | 44350 | 44250 | 217 |
| 269 | 20250313 | 151500 | 10712303750 | 44300 | 44250 | 44300 | 44250 | 22 |
| 270 | 20250313 | 151400 | 10711329600 | 44300 | 44350 | 44350 | 44300 | 312 |
| 271 | 20250313 | 151300 | 10697506300 | 44300 | 44350 | 44350 | 44300 | 108 |
| 272 | 20250313 | 151200 | 10692719800 | 44250 | 44100 | 44350 | 44100 | 141 |
| 273 | 20250313 | 151100 | 10686473450 | 44250 | 44150 | 44250 | 44100 | 138 |
| 274 | 20250313 | 151000 | 10680384950 | 44100 | 44200 | 44200 | 44100 | 646 |
| 275 | 20250313 | 150900 | 10651861050 | 44250 | 44250 | 44300 | 44200 | 282 |
| 276 | 20250313 | 150800 | 10639390250 | 44250 | 44350 | 44350 | 44200 | 79 |
| 277 | 20250313 | 150700 | 10635894150 | 44350 | 44300 | 44350 | 44200 | 225 |
| 278 | 20250313 | 150600 | 10625932050 | 44250 | 44250 | 44300 | 44200 | 329 |
| 279 | 20250313 | 150500 | 10611375250 | 44300 | 44400 | 44400 | 44300 | 263 |
| 280 | 20250313 | 150400 | 10599717400 | 44400 | 44400 | 44450 | 44400 | 88 |
| 281 | 20250313 | 150300 | 10595810050 | 44400 | 44450 | 44450 | 44400 | 75 |
| 282 | 20250313 | 150200 | 10592478250 | 44300 | 44450 | 44450 | 44300 | 176 |
| 283 | 20250313 | 150100 | 10584662050 | 44450 | 44400 | 44550 | 44400 | 1476 |
| 284 | 20250313 | 150000 | 10519042100 | 44400 | 44400 | 44400 | 44250 | 409 |
| 285 | 20250313 | 145900 | 10500887300 | 44400 | 44200 | 44400 | 44200 | 456 |
| 286 | 20250313 | 145800 | 10480705350 | 44200 | 44300 | 44350 | 44200 | 224 |
| 287 | 20250313 | 145700 | 10470790150 | 44300 | 44350 | 44400 | 44200 | 190 |
| 288 | 20250313 | 145600 | 10462376500 | 44350 | 44350 | 44400 | 44350 | 72 |
| 289 | 20250313 | 145500 | 10459182300 | 44350 | 44200 | 44350 | 44200 | 57 |
| 290 | 20250313 | 145400 | 10456656550 | 44150 | 44200 | 44200 | 44150 | 48 |
| 291 | 20250313 | 145300 | 10454536550 | 44150 | 44200 | 44200 | 44100 | 396 |
| 292 | 20250313 | 145200 | 10437061350 | 44150 | 44150 | 44200 | 44150 | 38 |
| 293 | 20250313 | 145100 | 10435383050 | 44150 | 44200 | 44200 | 44100 | 653 |
| 294 | 20250313 | 145000 | 10406570450 | 44150 | 44300 | 44300 | 44150 | 159 |
| 295 | 20250313 | 144900 | 10399546950 | 44300 | 44100 | 44300 | 44100 | 214 |
| 296 | 20250313 | 144800 | 10390103750 | 44100 | 44250 | 44250 | 44100 | 226 |
| 297 | 20250313 | 144700 | 10380113700 | 44300 | 44300 | 44350 | 44250 | 66 |
| 298 | 20250313 | 144600 | 10377189200 | 44300 | 44350 | 44350 | 44200 | 22 |
| 299 | 20250313 | 144500 | 10376213700 | 44350 | 44350 | 44350 | 44150 | 201 |
| 300 | 20250313 | 144400 | 10367327750 | 44300 | 44400 | 44400 | 44300 | 158 |
| 301 | 20250313 | 144300 | 10360316900 | 44400 | 44350 | 44400 | 44300 | 201 |
| 302 | 20250313 | 144200 | 10351402600 | 44350 | 44300 | 44350 | 44300 | 58 |
| 303 | 20250313 | 144100 | 10348830800 | 44350 | 44350 | 44350 | 44300 | 56 |
| 304 | 20250313 | 144000 | 10346349550 | 44350 | 44300 | 44350 | 44250 | 56 |
| 305 | 20250313 | 143900 | 10343866350 | 44350 | 44250 | 44350 | 44200 | 105 |
| 306 | 20250313 | 143800 | 10339216900 | 44250 | 44300 | 44300 | 44250 | 177 |
| 307 | 20250313 | 143700 | 10331383650 | 44350 | 44300 | 44350 | 44300 | 113 |
| 308 | 20250313 | 143600 | 10326377100 | 44300 | 44300 | 44300 | 44300 | 6 |
| 309 | 20250313 | 143500 | 10326111300 | 44250 | 44300 | 44300 | 44100 | 272 |
| 310 | 20250313 | 143400 | 10314096550 | 44300 | 44350 | 44350 | 44200 | 79 |
| 311 | 20250313 | 143300 | 10310597000 | 44350 | 44300 | 44350 | 44300 | 22 |
| 312 | 20250313 | 143200 | 10309621350 | 44300 | 44250 | 44300 | 44200 | 28 |
| 313 | 20250313 | 143100 | 10308381200 | 44200 | 44300 | 44300 | 44200 | 139 |
| 314 | 20250313 | 143000 | 10302223750 | 44300 | 44300 | 44300 | 44300 | 22 |
| 315 | 20250313 | 142900 | 10301249150 | 44300 | 44150 | 44300 | 44100 | 57 |
| 316 | 20250313 | 142800 | 10298733200 | 44100 | 44150 | 44300 | 44100 | 288 |
| 317 | 20250313 | 142700 | 10286028500 | 44100 | 44050 | 44150 | 44050 | 7 |
| 318 | 20250313 | 142600 | 10285719800 | 44050 | 44150 | 44300 | 44050 | 1000 |
| 319 | 20250313 | 142500 | 10241598800 | 44150 | 44150 | 44150 | 44150 | 110 |
| 320 | 20250313 | 142400 | 10236742300 | 44150 | 44300 | 44300 | 44150 | 1259 |
| 321 | 20250313 | 142300 | 10181093800 | 44300 | 44200 | 44300 | 44200 | 13 |
| 322 | 20250313 | 142200 | 10180519000 | 44200 | 44200 | 44350 | 44200 | 166 |
| 323 | 20250313 | 142100 | 10173177750 | 44350 | 44200 | 44350 | 44150 | 498 |
| 324 | 20250313 | 142000 | 10151165850 | 44200 | 44150 | 44200 | 44150 | 45 |
| 325 | 20250313 | 141900 | 10149178950 | 44150 | 44300 | 44300 | 44150 | 118 |
| 326 | 20250313 | 141800 | 10143965850 | 44300 | 44200 | 44300 | 44200 | 142 |
| 327 | 20250313 | 141700 | 10137688000 | 44250 | 44350 | 44350 | 44250 | 119 |
| 328 | 20250313 | 141600 | 10132421850 | 44350 | 44300 | 44350 | 44250 | 70 |
| 329 | 20250313 | 141500 | 10129318750 | 44300 | 44300 | 44300 | 44250 | 77 |
| 330 | 20250313 | 141400 | 10125907800 | 44300 | 44300 | 44300 | 44250 | 23 |
| 331 | 20250313 | 141300 | 10124889125 | 44250 | 44150 | 44250 | 44100 | 95 |
| 332 | 20250313 | 141200 | 10120694925 | 44100 | 44200 | 44200 | 44100 | 368 |
| 333 | 20250313 | 141100 | 10104456875 | 44200 | 44250 | 44300 | 44150 | 478 |
| 334 | 20250313 | 141000 | 10083314075 | 44250 | 44150 | 44250 | 44100 | 35 |
| 335 | 20250313 | 140900 | 10081768725 | 44100 | 44300 | 44300 | 44100 | 312 |
| 336 | 20250313 | 140800 | 10067996700 | 44300 | 44350 | 44350 | 44250 | 23 |
| 337 | 20250313 | 140700 | 10066977050 | 44350 | 44300 | 44350 | 44250 | 7 |
| 338 | 20250313 | 140600 | 10066666800 | 44225 | 44300 | 44400 | 44150 | 554 |
| 339 | 20250313 | 140500 | 10042151225 | 44300 | 44500 | 44500 | 44300 | 94 |
| 340 | 20250313 | 140400 | 10037982325 | 44250 | 44300 | 44400 | 44250 | 85 |
| 341 | 20250313 | 140300 | 10034216675 | 44300 | 44500 | 44550 | 44250 | 185 |
| 342 | 20250313 | 140200 | 10026027375 | 44500 | 44450 | 44500 | 44450 | 107 |
| 343 | 20250313 | 140100 | 10021267025 | 44450 | 44650 | 44650 | 44100 | 2415 |
| 344 | 20250313 | 140000 | 9914364775 | 44650 | 44600 | 44650 | 44600 | 10 |
| 345 | 20250313 | 135900 | 9913918375 | 44600 | 44650 | 44650 | 44600 | 74 |
| 346 | 20250313 | 135800 | 9910615775 | 44700 | 44700 | 44700 | 44650 | 49 |
| 347 | 20250313 | 135700 | 9908425575 | 44700 | 44650 | 44700 | 44650 | 83 |
| 348 | 20250313 | 135600 | 9904719225 | 44650 | 44650 | 44650 | 44650 | 20 |
| 349 | 20250313 | 135500 | 9903826225 | 44650 | 44600 | 44650 | 44600 | 14 |
| 350 | 20250313 | 135400 | 9903201725 | 44600 | 44650 | 44700 | 44600 | 152 |
| 351 | 20250313 | 135300 | 9896419775 | 44650 | 44700 | 44700 | 44500 | 118 |
| 352 | 20250313 | 135200 | 9891150900 | 44500 | 44500 | 44650 | 44500 | 65 |
| 353 | 20250313 | 135100 | 9888257600 | 44500 | 44650 | 44650 | 44500 | 141 |
| 354 | 20250313 | 135000 | 9881982350 | 44650 | 44650 | 44650 | 44600 | 29 |
| 355 | 20250313 | 134900 | 9880687650 | 44650 | 44700 | 44700 | 44650 | 20 |
| 356 | 20250313 | 134800 | 9879793850 | 44600 | 44500 | 44600 | 44500 | 60 |
| 357 | 20250313 | 134700 | 9877121650 | 44450 | 44350 | 44450 | 44300 | 101 |
| 358 | 20250313 | 134600 | 9872642800 | 44350 | 44350 | 44350 | 44350 | 155 |
| 359 | 20250313 | 134500 | 9865768550 | 44350 | 44450 | 44450 | 44350 | 322 |
| 360 | 20250313 | 134400 | 9851471550 | 44500 | 44550 | 44550 | 44500 | 259 |
| 361 | 20250313 | 134300 | 9839942900 | 44500 | 44550 | 44550 | 44500 | 153 |
| 362 | 20250313 | 134200 | 9833133900 | 44500 | 44600 | 44600 | 44500 | 399 |
| 363 | 20250313 | 134100 | 9815358050 | 44550 | 44700 | 44700 | 44550 | 497 |
| 364 | 20250313 | 134000 | 9793208025 | 44700 | 44600 | 44700 | 44600 | 113 |
| 365 | 20250313 | 133900 | 9788164775 | 44600 | 44550 | 44600 | 44550 | 8 |
| 366 | 20250313 | 133800 | 9787808175 | 44550 | 44550 | 44550 | 44550 | 244 |
| 367 | 20250313 | 133700 | 9776937975 | 44650 | 44650 | 44650 | 44550 | 42 |
| 368 | 20250313 | 133600 | 9775062775 | 44650 | 44550 | 44650 | 44550 | 17 |
| 369 | 20250313 | 133500 | 9774304125 | 44650 | 44650 | 44650 | 44550 | 42 |
| 370 | 20250313 | 133400 | 9772431575 | 44650 | 44400 | 44650 | 44400 | 97 |
| 371 | 20250313 | 133300 | 9768111575 | 44400 | 44400 | 44400 | 44400 | 22 |
| 372 | 20250313 | 133200 | 9767134775 | 44400 | 44550 | 44600 | 44400 | 53 |
| 373 | 20250313 | 133100 | 9764780825 | 44550 | 44400 | 44550 | 44400 | 113 |
| 374 | 20250313 | 133000 | 9759761825 | 44400 | 44400 | 44400 | 44400 | 16 |
| 375 | 20250313 | 132900 | 9759051425 | 44350 | 44350 | 44550 | 44350 | 143 |
| 376 | 20250313 | 132800 | 9752704275 | 44350 | 44500 | 44500 | 44350 | 114 |
| 377 | 20250313 | 132700 | 9747644475 | 44400 | 44550 | 44550 | 44400 | 445 |
| 378 | 20250313 | 132600 | 9727873575 | 44550 | 44500 | 44550 | 44500 | 94 |
| 379 | 20250313 | 132500 | 9723687925 | 44500 | 44500 | 44550 | 44500 | 34 |
| 380 | 20250313 | 132400 | 9722173925 | 44500 | 44550 | 44550 | 44500 | 141 |
| 381 | 20250313 | 132300 | 9715898625 | 44550 | 44550 | 44550 | 44450 | 15 |
| 382 | 20250313 | 132200 | 9715230475 | 44400 | 44400 | 44400 | 44400 | 0 |
| 383 | 20250313 | 132100 | 9715230475 | 44400 | 44450 | 44600 | 44400 | 231 |
| 384 | 20250313 | 132000 | 9704969775 | 44600 | 44650 | 44650 | 44550 | 58 |
| 385 | 20250313 | 131900 | 9702384825 | 44650 | 44400 | 44650 | 44400 | 46 |
| 386 | 20250313 | 131800 | 9700334025 | 44400 | 44350 | 44400 | 44350 | 62 |
| 387 | 20250313 | 131700 | 9697583775 | 44350 | 44400 | 44450 | 44350 | 325 |
| 388 | 20250313 | 131600 | 9683161225 | 44350 | 44600 | 44650 | 44350 | 271 |
| 389 | 20250313 | 131500 | 9671104425 | 44500 | 44700 | 44700 | 44500 | 121 |
| 390 | 20250313 | 131400 | 9665710425 | 44700 | 44500 | 44700 | 44500 | 66 |
| 391 | 20250313 | 131300 | 9662764675 | 44500 | 44400 | 44550 | 44350 | 361 |
| 392 | 20250313 | 131200 | 9646715950 | 44400 | 44350 | 44400 | 44350 | 694 |
| 393 | 20250313 | 131100 | 9615936850 | 44400 | 44400 | 44450 | 44400 | 61 |
| 394 | 20250313 | 131000 | 9613228300 | 44500 | 44500 | 44500 | 44400 | 174 |
| 395 | 20250313 | 130900 | 9605495950 | 44500 | 44600 | 44650 | 44500 | 259 |
| 396 | 20250313 | 130800 | 9593956750 | 44650 | 44650 | 44650 | 44600 | 39 |
| 397 | 20250313 | 130700 | 9592216500 | 44600 | 44600 | 44600 | 44600 | 425 |
| 398 | 20250313 | 130600 | 9573261500 | 44650 | 44750 | 44750 | 44650 | 1321 |
| 399 | 20250313 | 130500 | 9514162950 | 44750 | 44850 | 44850 | 44750 | 132 |
| 400 | 20250313 | 130400 | 9508252200 | 44850 | 44750 | 44850 | 44700 | 44 |
| 401 | 20250313 | 130300 | 9506283100 | 44750 | 44750 | 44750 | 44750 | 9 |
| 402 | 20250313 | 130200 | 9505880350 | 44700 | 44700 | 44700 | 44700 | 12 |
| 403 | 20250313 | 130100 | 9505343950 | 44700 | 44750 | 44850 | 44700 | 284 |
| 404 | 20250313 | 130000 | 9492641900 | 44750 | 44650 | 44750 | 44650 | 128 |
| 405 | 20250313 | 125900 | 9486921550 | 44650 | 44600 | 44650 | 44600 | 34 |
| 406 | 20250313 | 125800 | 9485404250 | 44600 | 44600 | 44600 | 44600 | 102 |
| 407 | 20250313 | 125700 | 9480855050 | 44550 | 44625 | 44625 | 44550 | 1072 |
| 408 | 20250313 | 125600 | 9433044000 | 44600 | 44500 | 44600 | 44500 | 712 |
| 409 | 20250313 | 125500 | 9401347200 | 44600 | 44600 | 44600 | 44450 | 1070 |
| 410 | 20250313 | 125400 | 9353725550 | 44500 | 44600 | 44600 | 44500 | 515 |
| 411 | 20250313 | 125300 | 9330779600 | 44600 | 44600 | 44650 | 44600 | 865 |
| 412 | 20250313 | 125200 | 9292166450 | 44600 | 44700 | 44700 | 44600 | 583 |
| 413 | 20250313 | 125100 | 9266161600 | 44700 | 44750 | 44750 | 44700 | 124 |
| 414 | 20250313 | 125000 | 9260618550 | 44650 | 44800 | 44800 | 44650 | 641 |
| 415 | 20250313 | 124900 | 9231922050 | 44850 | 44850 | 44850 | 44800 | 405 |
| 416 | 20250313 | 124800 | 9213760050 | 44900 | 44900 | 44900 | 44900 | 193 |
| 417 | 20250313 | 124700 | 9205094350 | 44950 | 44900 | 44950 | 44850 | 175 |
| 418 | 20250313 | 124600 | 9197237350 | 44900 | 44850 | 44900 | 44850 | 332 |
| 419 | 20250313 | 124500 | 9182331200 | 44850 | 44850 | 44850 | 44850 | 34 |
| 420 | 20250313 | 124400 | 9180806300 | 44800 | 44775 | 44800 | 44700 | 100 |
| 421 | 20250313 | 124300 | 9176331150 | 44700 | 44700 | 44700 | 44700 | 35 |
| 422 | 20250313 | 124200 | 9174766650 | 44700 | 44850 | 44850 | 44700 | 624 |
| 423 | 20250313 | 124100 | 9146850150 | 44850 | 44700 | 44850 | 44700 | 155 |
| 424 | 20250313 | 124000 | 9139910800 | 44750 | 44650 | 44750 | 44600 | 332 |
| 425 | 20250313 | 123900 | 9125088100 | 44650 | 44750 | 44750 | 44650 | 168 |
| 426 | 20250313 | 123800 | 9117584000 | 44700 | 44700 | 44800 | 44700 | 279 |
| 427 | 20250313 | 123700 | 9105110350 | 44750 | 44875 | 44875 | 44700 | 1044 |
| 428 | 20250313 | 123600 | 9058367650 | 44900 | 45000 | 45000 | 44900 | 115 |
| 429 | 20250313 | 123500 | 9053201500 | 44950 | 45000 | 45000 | 44950 | 420 |
| 430 | 20250313 | 123400 | 9034311000 | 45000 | 44950 | 45000 | 44950 | 18 |
| 431 | 20250313 | 123300 | 9033501400 | 44950 | 44950 | 44950 | 44950 | 65 |
| 432 | 20250313 | 123200 | 9030579650 | 45000 | 44950 | 45000 | 44950 | 72 |
| 433 | 20250313 | 123100 | 9027341750 | 45000 | 45050 | 45050 | 45000 | 46 |
| 434 | 20250313 | 123000 | 9025271650 | 45050 | 45150 | 45150 | 45050 | 151 |
| 435 | 20250313 | 122900 | 9018462800 | 45100 | 45150 | 45150 | 45100 | 36 |
| 436 | 20250313 | 122800 | 9016838050 | 45100 | 45100 | 45100 | 45050 | 82 |
| 437 | 20250313 | 122700 | 9013139900 | 45100 | 45100 | 45150 | 45100 | 20 |
| 438 | 20250313 | 122600 | 9012237850 | 45100 | 45100 | 45100 | 45100 | 5 |
| 439 | 20250313 | 122500 | 9012012350 | 45150 | 45000 | 45200 | 44950 | 135 |
| 440 | 20250313 | 122400 | 9005930950 | 45000 | 45100 | 45100 | 45000 | 100 |
| 441 | 20250313 | 122300 | 9001424950 | 45100 | 45150 | 45150 | 44900 | 338 |
| 442 | 20250313 | 122200 | 8986193250 | 45125 | 44900 | 45125 | 44900 | 36 |
| 443 | 20250313 | 122100 | 8984574275 | 45000 | 45000 | 45000 | 45000 | 102 |
| 444 | 20250313 | 122000 | 8979984275 | 45000 | 45000 | 45000 | 44850 | 56 |
| 445 | 20250313 | 121900 | 8977467875 | 45000 | 44800 | 45000 | 44800 | 166 |
| 446 | 20250313 | 121800 | 8970018125 | 44800 | 44850 | 44850 | 44800 | 149 |
| 447 | 20250313 | 121700 | 8963337975 | 44850 | 44850 | 44850 | 44850 | 20 |
| 448 | 20250313 | 121600 | 8962440975 | 44800 | 45200 | 45250 | 44700 | 1548 |
| 449 | 20250313 | 121500 | 8893043925 | 45200 | 45150 | 45200 | 45050 | 185 |
| 450 | 20250313 | 121400 | 8884697825 | 45200 | 45100 | 45200 | 45100 | 16 |
| 451 | 20250313 | 121300 | 8883975475 | 45100 | 45100 | 45100 | 45050 | 243 |
| 452 | 20250313 | 121200 | 8873016425 | 45050 | 44950 | 45050 | 44950 | 109 |
| 453 | 20250313 | 121100 | 8868111775 | 44950 | 44950 | 44975 | 44950 | 164 |
| 454 | 20250313 | 121000 | 8860739950 | 44850 | 44950 | 45000 | 44850 | 603 |
| 455 | 20250313 | 120900 | 8833638800 | 44850 | 44900 | 44950 | 44850 | 385 |
| 456 | 20250313 | 120800 | 8816366850 | 44900 | 44950 | 44950 | 44900 | 62 |
| 457 | 20250313 | 120700 | 8813581100 | 44950 | 44950 | 44950 | 44925 | 134 |
| 458 | 20250313 | 120600 | 8807557825 | 44950 | 44900 | 44950 | 44900 | 164 |
| 459 | 20250313 | 120500 | 8800193150 | 44900 | 44950 | 44975 | 44900 | 574 |
| 460 | 20250313 | 120400 | 8774413825 | 44975 | 44950 | 45000 | 44950 | 110 |
| 461 | 20250313 | 120300 | 8769468800 | 44950 | 45000 | 45000 | 44950 | 635 |
| 462 | 20250313 | 120200 | 8740922300 | 45000 | 45000 | 45050 | 45000 | 1095 |
| 463 | 20250313 | 120100 | 8691646950 | 45000 | 45000 | 45100 | 45000 | 177 |
| 464 | 20250313 | 120000 | 8683681850 | 45000 | 45000 | 45050 | 45000 | 42 |
| 465 | 20250313 | 115900 | 8681791800 | 45000 | 45100 | 45100 | 45000 | 149 |
| 466 | 20250313 | 115800 | 8675081550 | 45100 | 45000 | 45100 | 45000 | 107 |
| 467 | 20250313 | 115700 | 8670264100 | 45000 | 45050 | 45050 | 44950 | 75 |
| 468 | 20250313 | 115600 | 8666889825 | 45050 | 45000 | 45050 | 45000 | 212 |
| 469 | 20250313 | 115500 | 8657349425 | 45000 | 45000 | 45000 | 45000 | 69 |
| 470 | 20250313 | 115400 | 8654244425 | 45000 | 45000 | 45000 | 45000 | 182 |
| 471 | 20250313 | 115300 | 8646054425 | 45000 | 44950 | 45000 | 44900 | 139 |
| 472 | 20250313 | 115200 | 8639806325 | 44950 | 45050 | 45150 | 44900 | 782 |
| 473 | 20250313 | 115100 | 8604628075 | 45000 | 45100 | 45150 | 45000 | 1255 |
| 474 | 20250313 | 115000 | 8548061625 | 45100 | 45150 | 45200 | 45100 | 756 |
| 475 | 20250313 | 114900 | 8513932925 | 45150 | 45250 | 45250 | 45150 | 726 |
| 476 | 20250313 | 114800 | 8481131925 | 45250 | 45250 | 45250 | 45200 | 372 |
| 477 | 20250313 | 114700 | 8464315275 | 45250 | 45250 | 45350 | 45250 | 433 |
| 478 | 20250313 | 114600 | 8444721725 | 45300 | 45325 | 45350 | 45250 | 307 |
| 479 | 20250313 | 114500 | 8430812950 | 45350 | 45350 | 45350 | 45250 | 349 |
| 480 | 20250313 | 114400 | 8414987400 | 45300 | 45250 | 45300 | 45200 | 369 |
| 481 | 20250313 | 114300 | 8398279200 | 45300 | 45200 | 45300 | 45200 | 671 |
| 482 | 20250313 | 114200 | 8367937550 | 45200 | 45300 | 45300 | 45200 | 1646 |
| 483 | 20250313 | 114100 | 8293508950 | 45250 | 45600 | 45600 | 45250 | 2533 |
| 484 | 20250313 | 114000 | 8178538300 | 45650 | 45750 | 45750 | 45600 | 949 |
| 485 | 20250313 | 113900 | 8135200850 | 45750 | 45750 | 45800 | 45750 | 247 |
| 486 | 20250313 | 113800 | 8123899450 | 45750 | 45700 | 45800 | 45700 | 82 |
| 487 | 20250313 | 113700 | 8120146050 | 45750 | 45800 | 45825 | 45650 | 1477 |
| 488 | 20250313 | 113600 | 8052632175 | 45800 | 45900 | 45950 | 45750 | 1044 |
| 489 | 20250313 | 113500 | 8004803350 | 45900 | 45900 | 46000 | 45800 | 1253 |
| 490 | 20250313 | 113400 | 7947304350 | 45900 | 45950 | 46000 | 45900 | 617 |
| 491 | 20250313 | 113300 | 7918960750 | 46000 | 45950 | 46000 | 45950 | 568 |
| 492 | 20250313 | 113200 | 7892842900 | 45950 | 45850 | 45950 | 45850 | 738 |
| 493 | 20250313 | 113100 | 7858977000 | 45850 | 45850 | 45850 | 45800 | 180 |
| 494 | 20250313 | 113000 | 7850726050 | 45800 | 45775 | 45800 | 45750 | 447 |
| 495 | 20250313 | 112900 | 7830262775 | 45750 | 45850 | 45850 | 45750 | 721 |
| 496 | 20250313 | 112800 | 7797254725 | 45850 | 45850 | 45900 | 45850 | 399 |
| 497 | 20250313 | 112700 | 7778960225 | 45800 | 45750 | 45850 | 45750 | 424 |
| 498 | 20250313 | 112600 | 7759549975 | 45750 | 45850 | 45900 | 45750 | 1329 |
| 499 | 20250313 | 112500 | 7698663075 | 45850 | 45800 | 45950 | 45800 | 939 |
| 500 | 20250313 | 112400 | 7655603375 | 45800 | 45700 | 45900 | 45650 | 712 |
| 501 | 20250313 | 112300 | 7623016725 | 45700 | 45650 | 45700 | 45650 | 274 |
| 502 | 20250313 | 112200 | 7610501975 | 45650 | 45600 | 45700 | 45550 | 316 |
| 503 | 20250313 | 112100 | 7596081575 | 45600 | 45550 | 45650 | 45550 | 134 |
| 504 | 20250313 | 112000 | 7589971550 | 45550 | 45500 | 45600 | 45400 | 373 |
| 505 | 20250313 | 111900 | 7573012525 | 45450 | 45450 | 45500 | 45400 | 534 |
| 506 | 20250313 | 111800 | 7548728275 | 45450 | 45350 | 45450 | 45350 | 369 |
| 507 | 20250313 | 111700 | 7531987025 | 45450 | 45500 | 45500 | 45250 | 1711 |
| 508 | 20250313 | 111600 | 7454362175 | 45500 | 45750 | 45750 | 45500 | 2145 |
| 509 | 20250313 | 111500 | 7356485525 | 45700 | 46000 | 46000 | 45650 | 1505 |
| 510 | 20250313 | 111400 | 7287534275 | 46000 | 46000 | 46000 | 45900 | 1299 |
| 511 | 20250313 | 111300 | 7227846775 | 46000 | 45800 | 46000 | 45800 | 903 |
| 512 | 20250313 | 111200 | 7186334925 | 45800 | 46200 | 46200 | 45800 | 1741 |
| 513 | 20250313 | 111100 | 7106181125 | 46200 | 45900 | 46300 | 45900 | 4922 |
| 514 | 20250313 | 111000 | 6878778625 | 46000 | 45750 | 46000 | 45700 | 2157 |
| 515 | 20250313 | 110900 | 6779967600 | 45700 | 45650 | 45750 | 45650 | 1083 |
| 516 | 20250313 | 110800 | 6730478650 | 45700 | 45600 | 45700 | 45600 | 992 |
| 517 | 20250313 | 110700 | 6685154100 | 45650 | 45900 | 45900 | 45550 | 1254 |
| 518 | 20250313 | 110600 | 6627812100 | 45950 | 46150 | 46250 | 45450 | 5770 |
| 519 | 20250313 | 110500 | 6362052800 | 46150 | 45500 | 46150 | 45500 | 4331 |
| 520 | 20250313 | 110400 | 6163527850 | 45500 | 45400 | 45500 | 45400 | 1856 |
| 521 | 20250313 | 110300 | 6079174650 | 45400 | 45400 | 45450 | 45350 | 2266 |
| 522 | 20250313 | 110200 | 5976285150 | 45400 | 45400 | 45450 | 45350 | 740 |
| 523 | 20250313 | 110100 | 5942690950 | 45400 | 45350 | 45550 | 45350 | 2437 |
| 524 | 20250313 | 110000 | 5831872600 | 45400 | 45300 | 45400 | 45250 | 658 |
| 525 | 20250313 | 105900 | 5802040600 | 45250 | 45150 | 45300 | 45150 | 1205 |
| 526 | 20250313 | 105800 | 5747562750 | 45200 | 45250 | 45250 | 45100 | 1310 |
| 527 | 20250313 | 105700 | 5688367275 | 45300 | 45400 | 45400 | 45250 | 1370 |
| 528 | 20250313 | 105600 | 5626269950 | 45350 | 45350 | 45400 | 45350 | 579 |
| 529 | 20250313 | 105500 | 5600007475 | 45300 | 45400 | 45400 | 45300 | 737 |
| 530 | 20250313 | 105400 | 5566584375 | 45400 | 45300 | 45450 | 45300 | 1493 |
| 531 | 20250313 | 105300 | 5498841325 | 45300 | 45300 | 45350 | 45200 | 900 |
| 532 | 20250313 | 105200 | 5458130525 | 45250 | 45350 | 45450 | 45250 | 2056 |
| 533 | 20250313 | 105100 | 5364918500 | 45450 | 45250 | 45450 | 45200 | 1805 |
| 534 | 20250313 | 105000 | 5283054300 | 45250 | 45150 | 45250 | 45100 | 509 |
| 535 | 20250313 | 104900 | 5260047850 | 45100 | 45200 | 45200 | 45100 | 183 |
| 536 | 20250313 | 104800 | 5251783950 | 45200 | 45200 | 45200 | 45050 | 408 |
| 537 | 20250313 | 104700 | 5233364650 | 45200 | 45250 | 45350 | 45200 | 1600 |
| 538 | 20250313 | 104600 | 5160941000 | 45200 | 45050 | 45250 | 45000 | 1339 |
| 539 | 20250313 | 104500 | 5100397250 | 45050 | 45100 | 45150 | 44950 | 480 |
| 540 | 20250313 | 104400 | 5078768050 | 45100 | 44900 | 45100 | 44900 | 1967 |
| 541 | 20250313 | 104300 | 4990246400 | 44900 | 44850 | 45000 | 44850 | 1993 |
| 542 | 20250313 | 104200 | 4900663650 | 44850 | 44850 | 44850 | 44800 | 209 |
| 543 | 20250313 | 104100 | 4891294400 | 44850 | 44775 | 44850 | 44775 | 306 |
| 544 | 20250313 | 104000 | 4877585650 | 44750 | 44800 | 44800 | 44750 | 310 |
| 545 | 20250313 | 103900 | 4863712350 | 44800 | 44700 | 44800 | 44700 | 333 |
| 546 | 20250313 | 103800 | 4848813125 | 44700 | 44800 | 44800 | 44700 | 531 |
| 547 | 20250313 | 103700 | 4825050250 | 44750 | 44700 | 44750 | 44700 | 289 |
| 548 | 20250313 | 103600 | 4812124200 | 44750 | 44700 | 44750 | 44700 | 91 |
| 549 | 20250313 | 103500 | 4808055950 | 44700 | 44700 | 44750 | 44650 | 132 |
| 550 | 20250313 | 103400 | 4802156800 | 44700 | 44850 | 44850 | 44700 | 774 |
| 551 | 20250313 | 103300 | 4767529550 | 44850 | 44750 | 44850 | 44750 | 521 |
| 552 | 20250313 | 103200 | 4744174300 | 44800 | 44800 | 44800 | 44750 | 325 |
| 553 | 20250313 | 103100 | 4729622900 | 44800 | 44750 | 44800 | 44750 | 270 |
| 554 | 20250313 | 103000 | 4717530700 | 44700 | 44650 | 44750 | 44650 | 938 |
| 555 | 20250313 | 102900 | 4675578550 | 44650 | 44650 | 44700 | 44650 | 364 |
| 556 | 20250313 | 102800 | 4659310350 | 44650 | 44600 | 44650 | 44550 | 656 |
| 557 | 20250313 | 102700 | 4630056550 | 44600 | 44500 | 44600 | 44500 | 611 |
| 558 | 20250313 | 102600 | 4602842500 | 44500 | 44550 | 44550 | 44500 | 248 |
| 559 | 20250313 | 102500 | 4591804150 | 44550 | 44600 | 44600 | 44500 | 285 |
| 560 | 20250313 | 102400 | 4579109150 | 44600 | 44475 | 44600 | 44450 | 1198 |
| 561 | 20250313 | 102300 | 4525711700 | 44475 | 44500 | 44550 | 44450 | 70 |
| 562 | 20250313 | 102200 | 4522595275 | 44550 | 44350 | 44550 | 44350 | 3218 |
| 563 | 20250313 | 102100 | 4379696925 | 44350 | 44300 | 44350 | 44250 | 734 |
| 564 | 20250313 | 102000 | 4347179225 | 44300 | 44200 | 44300 | 44200 | 293 |
| 565 | 20250313 | 101900 | 4334208875 | 44200 | 44250 | 44300 | 44200 | 273 |
| 566 | 20250313 | 101800 | 4322135975 | 44200 | 44200 | 44250 | 44200 | 23 |
| 567 | 20250313 | 101700 | 4321119275 | 44200 | 44250 | 44300 | 44200 | 51 |
| 568 | 20250313 | 101600 | 4318862075 | 44300 | 44100 | 44300 | 44100 | 407 |
| 569 | 20250313 | 101500 | 4300859425 | 44100 | 44100 | 44150 | 44000 | 170 |
| 570 | 20250313 | 101400 | 4293370275 | 44000 | 44100 | 44100 | 44000 | 99 |
| 571 | 20250313 | 101300 | 4289004675 | 44100 | 44100 | 44100 | 44000 | 260 |
| 572 | 20250313 | 101200 | 4277552575 | 44050 | 44050 | 44050 | 44050 | 164 |
| 573 | 20250313 | 101100 | 4270328375 | 44100 | 44050 | 44100 | 44050 | 278 |
| 574 | 20250313 | 101000 | 4258082275 | 44050 | 44150 | 44150 | 44050 | 83 |
| 575 | 20250313 | 100900 | 4254422875 | 44100 | 44200 | 44200 | 44100 | 592 |
| 576 | 20250313 | 100800 | 4228281125 | 44250 | 44250 | 44250 | 44200 | 61 |
| 577 | 20250313 | 100700 | 4225582625 | 44200 | 44200 | 44200 | 44150 | 171 |
| 578 | 20250313 | 100600 | 4218024675 | 44200 | 44150 | 44200 | 44100 | 226 |
| 579 | 20250313 | 100500 | 4208054525 | 44150 | 44150 | 44150 | 44000 | 444 |
| 580 | 20250313 | 100400 | 4188478575 | 44050 | 44000 | 44100 | 44000 | 542 |
| 581 | 20250313 | 100300 | 4164602975 | 44000 | 44050 | 44050 | 44000 | 30 |
| 582 | 20250313 | 100200 | 4163282175 | 44050 | 43950 | 44050 | 43950 | 149 |
| 583 | 20250313 | 100100 | 4156727875 | 43950 | 43900 | 44000 | 43800 | 160 |
| 584 | 20250313 | 100000 | 4149697275 | 43900 | 43900 | 43900 | 43800 | 625 |
| 585 | 20250313 | 095900 | 4122296275 | 43950 | 43850 | 43950 | 43800 | 450 |
| 586 | 20250313 | 095800 | 4102566975 | 43850 | 43900 | 43950 | 43800 | 1055 |
| 587 | 20250313 | 095700 | 4056278375 | 43950 | 44000 | 44000 | 43950 | 1446 |
| 588 | 20250313 | 095600 | 3992670975 | 44000 | 44050 | 44050 | 44000 | 136 |
| 589 | 20250313 | 095500 | 3986685500 | 44000 | 44000 | 44050 | 44000 | 159 |
| 590 | 20250313 | 095400 | 3979687700 | 44050 | 44050 | 44050 | 44000 | 764 |
| 591 | 20250313 | 095300 | 3946043250 | 44100 | 44150 | 44200 | 44100 | 469 |
| 592 | 20250313 | 095200 | 3925358850 | 44250 | 44250 | 44300 | 44100 | 360 |
| 593 | 20250313 | 095100 | 3909446850 | 44250 | 44250 | 44250 | 44100 | 1032 |
| 594 | 20250313 | 095000 | 3863850975 | 44250 | 44150 | 44250 | 44150 | 281 |
| 595 | 20250313 | 094900 | 3851434125 | 44150 | 44200 | 44200 | 44150 | 326 |
| 596 | 20250313 | 094800 | 3837038225 | 44150 | 44200 | 44200 | 44150 | 99 |
| 597 | 20250313 | 094700 | 3832667225 | 44200 | 44200 | 44200 | 44150 | 269 |
| 598 | 20250313 | 094600 | 3820782875 | 44250 | 44300 | 44300 | 44200 | 134 |
| 599 | 20250313 | 094500 | 3814847825 | 44300 | 44250 | 44350 | 44200 | 729 |
| 600 | 20250313 | 094400 | 3782557175 | 44250 | 44300 | 44300 | 44150 | 94 |
| 601 | 20250313 | 094300 | 3778397500 | 44300 | 44100 | 44300 | 44100 | 831 |
| 602 | 20250313 | 094200 | 3741710450 | 44100 | 44100 | 44150 | 44100 | 214 |
| 603 | 20250313 | 094100 | 3732272675 | 44200 | 44200 | 44300 | 44150 | 1752 |
| 604 | 20250313 | 094000 | 3654823075 | 44250 | 44250 | 44300 | 44200 | 259 |
| 605 | 20250313 | 093900 | 3643363925 | 44300 | 44350 | 44400 | 44300 | 960 |
| 606 | 20250313 | 093800 | 3600788800 | 44400 | 44350 | 44400 | 44200 | 990 |
| 607 | 20250313 | 093700 | 3556911400 | 44300 | 44100 | 44350 | 44100 | 1775 |
| 608 | 20250313 | 093600 | 3478472950 | 44100 | 44100 | 44150 | 44050 | 649 |
| 609 | 20250313 | 093500 | 3449849600 | 44100 | 44050 | 44100 | 44050 | 193 |
| 610 | 20250313 | 093400 | 3441347200 | 44000 | 44000 | 44050 | 44000 | 740 |
| 611 | 20250313 | 093300 | 3408759000 | 44000 | 44000 | 44050 | 43950 | 283 |
| 612 | 20250313 | 093200 | 3396307050 | 44000 | 43950 | 44000 | 43900 | 353 |
| 613 | 20250313 | 093100 | 3380799950 | 43950 | 43850 | 43950 | 43850 | 455 |
| 614 | 20250313 | 093000 | 3360812550 | 43800 | 43800 | 43950 | 43800 | 786 |
| 615 | 20250313 | 092900 | 3326353025 | 43800 | 43750 | 43800 | 43750 | 587 |
| 616 | 20250313 | 092800 | 3300665075 | 43800 | 43775 | 43850 | 43750 | 756 |
| 617 | 20250313 | 092700 | 3267572100 | 43750 | 43800 | 43800 | 43750 | 618 |
| 618 | 20250313 | 092600 | 3240512450 | 43800 | 44050 | 44050 | 43800 | 1085 |
| 619 | 20250313 | 092500 | 3192859800 | 44100 | 44050 | 44150 | 43950 | 485 |
| 620 | 20250313 | 092400 | 3171495600 | 43950 | 44000 | 44050 | 43850 | 880 |
| 621 | 20250313 | 092300 | 3132802975 | 44000 | 43900 | 44000 | 43900 | 773 |
| 622 | 20250313 | 092200 | 3098831075 | 43850 | 43750 | 43850 | 43750 | 1784 |
| 623 | 20250313 | 092100 | 3020705275 | 43750 | 43700 | 43850 | 43700 | 1073 |
| 624 | 20250313 | 092000 | 2973770875 | 43700 | 43650 | 43700 | 43650 | 409 |
| 625 | 20250313 | 091900 | 2955913725 | 43700 | 43550 | 43750 | 43500 | 1596 |
| 626 | 20250313 | 091800 | 2886259175 | 43500 | 43600 | 43600 | 43450 | 2187 |
| 627 | 20250313 | 091700 | 2791059275 | 43600 | 43750 | 43750 | 43600 | 1038 |
| 628 | 20250313 | 091600 | 2745744325 | 43700 | 43900 | 43900 | 43700 | 852 |
| 629 | 20250313 | 091500 | 2708411700 | 43850 | 43950 | 44000 | 43700 | 1375 |
| 630 | 20250313 | 091400 | 2648147100 | 44000 | 43950 | 44050 | 43900 | 316 |
| 631 | 20250313 | 091300 | 2634253100 | 43950 | 43900 | 43975 | 43850 | 548 |
| 632 | 20250313 | 091200 | 2610195175 | 43950 | 43900 | 43950 | 43800 | 1688 |
| 633 | 20250313 | 091100 | 2536197125 | 43900 | 44000 | 44100 | 43800 | 2142 |
| 634 | 20250313 | 091000 | 2441993975 | 44000 | 44200 | 44300 | 43950 | 3386 |
| 635 | 20250313 | 090900 | 2292619925 | 44200 | 44050 | 44250 | 44050 | 2060 |
| 636 | 20250313 | 090800 | 2201673825 | 44100 | 43850 | 44150 | 43750 | 1866 |
| 637 | 20250313 | 090700 | 2119757825 | 43750 | 43650 | 44000 | 43600 | 1892 |
| 638 | 20250313 | 090600 | 2036984975 | 43600 | 43600 | 43750 | 43500 | 1492 |
| 639 | 20250313 | 090500 | 1971936475 | 43600 | 43500 | 43600 | 43300 | 6274 |
| 640 | 20250313 | 090400 | 1699780925 | 43450 | 43200 | 44000 | 43200 | 6429 |
| 641 | 20250313 | 090300 | 1420648375 | 43200 | 43500 | 43700 | 43200 | 8609 |
| 642 | 20250313 | 090200 | 1046671500 | 43550 | 44100 | 44200 | 43400 | 8881 |
| 643 | 20250313 | 090100 | 657933400 | 44100 | 44850 | 44975 | 43550 | 10182 |
| 644 | 20250313 | 090000 | 208706850 | 44850 | 45350 | 45350 | 44800 | 4441 |