36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 201700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 3227 |
| 3 | 20250307 | 201600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20250307 | 201500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20250307 | 201400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20250307 | 201300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20250307 | 201200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20250307 | 201100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20250307 | 201000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20250307 | 200900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20250307 | 200800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20250307 | 200700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20250307 | 200600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20250307 | 200500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20250307 | 200400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20250307 | 200300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20250307 | 200200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20250307 | 200100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20250307 | 200000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20250307 | 195900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20250307 | 195800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20250307 | 195700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20250307 | 195600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20250307 | 195500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20250307 | 195400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20250307 | 195300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20250307 | 195200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20250307 | 195100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20250307 | 195000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20250307 | 194900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20250307 | 194800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20250307 | 194700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 3227 |
| 33 | 20250307 | 194600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20250307 | 194500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20250307 | 194400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20250307 | 194300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20250307 | 194200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20250307 | 194100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20250307 | 194000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20250307 | 193900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20250307 | 193800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20250307 | 193700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20250307 | 193600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20250307 | 193500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20250307 | 193400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20250307 | 193300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20250307 | 193200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20250307 | 193100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20250307 | 193000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20250307 | 192900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20250307 | 192800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20250307 | 192700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20250307 | 192600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20250307 | 192500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20250307 | 192400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20250307 | 192300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20250307 | 192200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20250307 | 192100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20250307 | 192000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20250307 | 191900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20250307 | 191800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20250307 | 191700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 3227 |
| 63 | 20250307 | 191600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20250307 | 191500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20250307 | 191400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20250307 | 191300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20250307 | 191200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20250307 | 191100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20250307 | 191000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20250307 | 190900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20250307 | 190800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20250307 | 190700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20250307 | 190600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20250307 | 190500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20250307 | 190400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20250307 | 190300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20250307 | 190200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20250307 | 190100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20250307 | 190000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20250307 | 185900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20250307 | 185800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20250307 | 185700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20250307 | 185600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20250307 | 185500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20250307 | 185400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20250307 | 185300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20250307 | 185200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20250307 | 185100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20250307 | 185000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20250307 | 184900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20250307 | 184800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20250307 | 184700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 3227 |
| 93 | 20250307 | 184600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20250307 | 184500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20250307 | 184400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20250307 | 184300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20250307 | 184200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20250307 | 184100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20250307 | 184000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20250307 | 183900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20250307 | 183800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20250307 | 183700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20250307 | 183600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20250307 | 183500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20250307 | 183400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20250307 | 183300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20250307 | 183200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20250307 | 183100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20250307 | 183000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20250307 | 182900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20250307 | 182800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20250307 | 182700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20250307 | 182600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20250307 | 182500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20250307 | 182400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20250307 | 182300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20250307 | 182200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20250307 | 182100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20250307 | 182000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20250307 | 181900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20250307 | 181800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20250307 | 181700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 3227 |
| 123 | 20250307 | 181600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20250307 | 181500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20250307 | 181400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20250307 | 181300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20250307 | 181200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20250307 | 181100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20250307 | 181000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20250307 | 180900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20250307 | 180800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20250307 | 180700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20250307 | 180600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20250307 | 180500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20250307 | 180400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20250307 | 180300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20250307 | 180200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20250307 | 180100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20250307 | 180000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20250307 | 175900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20250307 | 175800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20250307 | 175700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20250307 | 175600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20250307 | 175500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20250307 | 175400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20250307 | 175300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20250307 | 175200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20250307 | 175100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20250307 | 175000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20250307 | 174900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20250307 | 174800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20250307 | 174700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 3227 |
| 153 | 20250307 | 174600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20250307 | 174500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20250307 | 174400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20250307 | 174300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20250307 | 174200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20250307 | 174100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20250307 | 174000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20250307 | 173900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20250307 | 173800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20250307 | 173700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20250307 | 173600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20250307 | 173500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20250307 | 173400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20250307 | 173300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20250307 | 173200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20250307 | 173100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20250307 | 173000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20250307 | 172900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20250307 | 172800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20250307 | 172700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20250307 | 172600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20250307 | 172500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20250307 | 172400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20250307 | 172300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20250307 | 172200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20250307 | 172100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20250307 | 172000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20250307 | 171900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20250307 | 171800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20250307 | 171700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 3227 |
| 183 | 20250307 | 171600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20250307 | 171500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20250307 | 171400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20250307 | 171300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20250307 | 171200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20250307 | 171100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20250307 | 171000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20250307 | 170900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20250307 | 170800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20250307 | 170700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20250307 | 170600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20250307 | 170500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20250307 | 170400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20250307 | 170300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20250307 | 170200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20250307 | 170100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20250307 | 170000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20250307 | 165900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20250307 | 165800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20250307 | 165700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20250307 | 165600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20250307 | 165500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20250307 | 165400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20250307 | 165300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20250307 | 165200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20250307 | 165100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20250307 | 165000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20250307 | 164900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20250307 | 164800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20250307 | 164700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 3227 |
| 213 | 20250307 | 164600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20250307 | 164500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20250307 | 164400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20250307 | 164300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20250307 | 164200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20250307 | 164100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20250307 | 164000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20250307 | 163900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20250307 | 163800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20250307 | 163700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20250307 | 163600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20250307 | 163500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20250307 | 163400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20250307 | 163300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20250307 | 163200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20250307 | 163100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20250307 | 163000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20250307 | 162900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20250307 | 162800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20250307 | 162700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20250307 | 162600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20250307 | 162500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20250307 | 162400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20250307 | 162300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 237 | 20250307 | 162200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20250307 | 162100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20250307 | 162000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 240 | 20250307 | 161900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20250307 | 161800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 242 | 20250307 | 161700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 3227 |
| 243 | 20250307 | 161600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 244 | 20250307 | 161500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20250307 | 161400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20250307 | 161300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 247 | 20250307 | 161200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 248 | 20250307 | 161100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 249 | 20250307 | 161000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 250 | 20250307 | 160900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 251 | 20250307 | 160800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 252 | 20250307 | 160700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 253 | 20250307 | 160600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 254 | 20250307 | 160500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 255 | 20250307 | 160400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 256 | 20250307 | 160300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 257 | 20250307 | 160200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 258 | 20250307 | 160100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 259 | 20250307 | 160000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 260 | 20250307 | 155900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 261 | 20250307 | 155800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 262 | 20250307 | 155700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 263 | 20250307 | 155600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 264 | 20250307 | 155500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 265 | 20250307 | 155400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 266 | 20250307 | 155300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 267 | 20250307 | 155200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 268 | 20250307 | 155100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 269 | 20250307 | 155000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 270 | 20250307 | 154900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 271 | 20250307 | 154800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 272 | 20250307 | 154700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 3227 |
| 273 | 20250307 | 154600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 274 | 20250307 | 154500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 275 | 20250307 | 154400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 276 | 20250307 | 154300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 277 | 20250307 | 154200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 278 | 20250307 | 154100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 279 | 20250307 | 154000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 280 | 20250307 | 153900 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 281 | 20250307 | 153800 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 282 | 20250307 | 153700 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 283 | 20250307 | 153600 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 284 | 20250307 | 153500 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 285 | 20250307 | 153400 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 286 | 20250307 | 153300 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 287 | 20250307 | 153200 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 288 | 20250307 | 153100 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 289 | 20250307 | 153000 | 4885878950 | 22300 | 22300 | 22300 | 22300 | 3227 |
| 290 | 20250307 | 152900 | 4813916850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 291 | 20250307 | 152800 | 4813916850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 292 | 20250307 | 152700 | 4813916850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 293 | 20250307 | 152600 | 4813916850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 294 | 20250307 | 152500 | 4813916850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 295 | 20250307 | 152400 | 4813916850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 296 | 20250307 | 152300 | 4813916850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 297 | 20250307 | 152200 | 4813916850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 298 | 20250307 | 152100 | 4813916850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 299 | 20250307 | 152000 | 4813916850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 300 | 20250307 | 151900 | 4813916850 | 22350 | 22300 | 22400 | 22200 | 1411 |
| 301 | 20250307 | 151800 | 4782419825 | 22300 | 22250 | 22350 | 22200 | 1296 |
| 302 | 20250307 | 151700 | 4753565425 | 22150 | 22150 | 22250 | 22150 | 1056 |
| 303 | 20250307 | 151600 | 4730103475 | 22150 | 22200 | 22250 | 22150 | 838 |
| 304 | 20250307 | 151500 | 4711510175 | 22150 | 22100 | 22250 | 22100 | 1781 |
| 305 | 20250307 | 151400 | 4672034825 | 22050 | 22100 | 22100 | 22050 | 229 |
| 306 | 20250307 | 151300 | 4666976675 | 22050 | 22100 | 22150 | 22050 | 1154 |
| 307 | 20250307 | 151200 | 4641481125 | 22050 | 21950 | 22100 | 21950 | 890 |
| 308 | 20250307 | 151100 | 4621856550 | 21950 | 21950 | 22000 | 21950 | 243 |
| 309 | 20250307 | 151000 | 4616518700 | 21950 | 21950 | 22000 | 21900 | 758 |
| 310 | 20250307 | 150900 | 4599886150 | 22000 | 22025 | 22025 | 21950 | 885 |
| 311 | 20250307 | 150800 | 4580444950 | 22025 | 21950 | 22050 | 21950 | 313 |
| 312 | 20250307 | 150700 | 4573562600 | 21950 | 21850 | 22100 | 21850 | 2603 |
| 313 | 20250307 | 150600 | 4516170550 | 21850 | 21850 | 22000 | 21850 | 2461 |
| 314 | 20250307 | 150500 | 4462173450 | 21850 | 21850 | 21850 | 21800 | 242 |
| 315 | 20250307 | 150400 | 4456887000 | 21850 | 21900 | 21950 | 21850 | 791 |
| 316 | 20250307 | 150300 | 4439569850 | 21900 | 21850 | 21900 | 21800 | 536 |
| 317 | 20250307 | 150200 | 4427863650 | 21850 | 21800 | 21900 | 21750 | 316 |
| 318 | 20250307 | 150100 | 4420969350 | 21900 | 21800 | 22000 | 21800 | 1409 |
| 319 | 20250307 | 150000 | 4390071950 | 21800 | 21750 | 21850 | 21700 | 356 |
| 320 | 20250307 | 145900 | 4382320450 | 21900 | 21750 | 21900 | 21700 | 1096 |
| 321 | 20250307 | 145800 | 4358390250 | 21750 | 21750 | 21800 | 21700 | 645 |
| 322 | 20250307 | 145700 | 4344354450 | 21750 | 21700 | 21800 | 21700 | 454 |
| 323 | 20250307 | 145600 | 4334477050 | 21700 | 21750 | 21800 | 21650 | 556 |
| 324 | 20250307 | 145500 | 4322405800 | 21750 | 21750 | 21800 | 21700 | 407 |
| 325 | 20250307 | 145400 | 4313567950 | 21700 | 21700 | 21800 | 21700 | 485 |
| 326 | 20250307 | 145300 | 4303020000 | 21700 | 21750 | 21800 | 21700 | 458 |
| 327 | 20250307 | 145200 | 4293064000 | 21750 | 21800 | 21800 | 21700 | 654 |
| 328 | 20250307 | 145100 | 4278838100 | 21800 | 21700 | 21800 | 21700 | 304 |
| 329 | 20250307 | 145000 | 4272225850 | 21750 | 21750 | 21750 | 21700 | 499 |
| 330 | 20250307 | 144900 | 4261385250 | 21750 | 21700 | 21800 | 21700 | 426 |
| 331 | 20250307 | 144800 | 4252127550 | 21750 | 21650 | 21750 | 21650 | 456 |
| 332 | 20250307 | 144700 | 4242241975 | 21700 | 21750 | 21750 | 21650 | 706 |
| 333 | 20250307 | 144600 | 4226935825 | 21750 | 21650 | 21800 | 21650 | 693 |
| 334 | 20250307 | 144500 | 4211891375 | 21700 | 21600 | 21700 | 21600 | 445 |
| 335 | 20250307 | 144400 | 4202259375 | 21600 | 21600 | 21700 | 21600 | 849 |
| 336 | 20250307 | 144300 | 4183879525 | 21600 | 21650 | 21650 | 21550 | 1144 |
| 337 | 20250307 | 144200 | 4159162775 | 21600 | 21600 | 21650 | 21550 | 1472 |
| 338 | 20250307 | 144100 | 4127385625 | 21550 | 21550 | 21650 | 21550 | 1336 |
| 339 | 20250307 | 144000 | 4098540625 | 21550 | 21600 | 21600 | 21550 | 444 |
| 340 | 20250307 | 143900 | 4088959675 | 21550 | 21550 | 21600 | 21550 | 884 |
| 341 | 20250307 | 143800 | 4069903575 | 21550 | 21600 | 21600 | 21550 | 749 |
| 342 | 20250307 | 143700 | 4053746375 | 21550 | 21550 | 21650 | 21550 | 618 |
| 343 | 20250307 | 143600 | 4040405075 | 21550 | 21550 | 21600 | 21550 | 585 |
| 344 | 20250307 | 143500 | 4027780025 | 21550 | 21550 | 21600 | 21550 | 595 |
| 345 | 20250307 | 143400 | 4014957675 | 21550 | 21600 | 21600 | 21550 | 410 |
| 346 | 20250307 | 143300 | 4006109975 | 21600 | 21600 | 21600 | 21550 | 356 |
| 347 | 20250307 | 143200 | 3998426425 | 21600 | 21550 | 21600 | 21550 | 552 |
| 348 | 20250307 | 143100 | 3986515725 | 21550 | 21600 | 21650 | 21550 | 868 |
| 349 | 20250307 | 143000 | 3967773375 | 21600 | 21600 | 21650 | 21600 | 484 |
| 350 | 20250307 | 142900 | 3957317225 | 21600 | 21600 | 21650 | 21600 | 535 |
| 351 | 20250307 | 142800 | 3945761175 | 21600 | 21650 | 21700 | 21600 | 466 |
| 352 | 20250307 | 142700 | 3935678625 | 21650 | 21700 | 21750 | 21600 | 897 |
| 353 | 20250307 | 142600 | 3916258575 | 21700 | 21800 | 21800 | 21600 | 621 |
| 354 | 20250307 | 142500 | 3902804125 | 21650 | 21650 | 21650 | 21600 | 822 |
| 355 | 20250307 | 142400 | 3885013625 | 21650 | 21600 | 21650 | 21600 | 242 |
| 356 | 20250307 | 142300 | 3879775725 | 21600 | 21650 | 21700 | 21600 | 953 |
| 357 | 20250307 | 142200 | 3859164225 | 21650 | 21650 | 21650 | 21650 | 353 |
| 358 | 20250307 | 142100 | 3851521775 | 21650 | 21700 | 21700 | 21650 | 550 |
| 359 | 20250307 | 142000 | 3839614175 | 21650 | 21650 | 21750 | 21650 | 744 |
| 360 | 20250307 | 141900 | 3823495875 | 21650 | 21700 | 21750 | 21650 | 864 |
| 361 | 20250307 | 141800 | 3804780925 | 21700 | 21700 | 21750 | 21650 | 411 |
| 362 | 20250307 | 141700 | 3795865375 | 21700 | 21750 | 21750 | 21700 | 742 |
| 363 | 20250307 | 141600 | 3779751125 | 21800 | 21750 | 21850 | 21700 | 510 |
| 364 | 20250307 | 141500 | 3768667525 | 21750 | 21700 | 21750 | 21700 | 513 |
| 365 | 20250307 | 141400 | 3757531725 | 21700 | 21700 | 21750 | 21700 | 435 |
| 366 | 20250307 | 141300 | 3748091275 | 21700 | 21750 | 21750 | 21700 | 310 |
| 367 | 20250307 | 141200 | 3741358775 | 21750 | 21750 | 21800 | 21750 | 443 |
| 368 | 20250307 | 141100 | 3731719925 | 21750 | 21750 | 21750 | 21750 | 200 |
| 369 | 20250307 | 141000 | 3727369925 | 21750 | 21850 | 21850 | 21750 | 1092 |
| 370 | 20250307 | 140900 | 3703600825 | 21750 | 21750 | 22000 | 21750 | 536 |
| 371 | 20250307 | 140800 | 3691876475 | 21800 | 21750 | 21900 | 21750 | 1044 |
| 372 | 20250307 | 140700 | 3669105925 | 21700 | 21750 | 22000 | 21700 | 1604 |
| 373 | 20250307 | 140600 | 3634010675 | 21750 | 21750 | 21750 | 21700 | 644 |
| 374 | 20250307 | 140500 | 3620006025 | 21750 | 21800 | 21800 | 21750 | 127 |
| 375 | 20250307 | 140400 | 3617240875 | 21750 | 21850 | 21850 | 21750 | 190 |
| 376 | 20250307 | 140300 | 3613107375 | 21800 | 21750 | 21800 | 21700 | 370 |
| 377 | 20250307 | 140200 | 3605059525 | 21750 | 21800 | 21800 | 21700 | 754 |
| 378 | 20250307 | 140100 | 3588663825 | 21750 | 21750 | 21800 | 21750 | 126 |
| 379 | 20250307 | 140000 | 3585923225 | 21800 | 21750 | 21850 | 21750 | 375 |
| 380 | 20250307 | 135900 | 3577765325 | 21750 | 21800 | 21900 | 21750 | 162 |
| 381 | 20250307 | 135800 | 3574229125 | 21800 | 21800 | 21850 | 21750 | 1412 |
| 382 | 20250307 | 135700 | 3543451025 | 21800 | 21800 | 21850 | 21800 | 675 |
| 383 | 20250307 | 135600 | 3528733425 | 21800 | 21800 | 21800 | 21800 | 121 |
| 384 | 20250307 | 135500 | 3526095625 | 21800 | 21800 | 21800 | 21800 | 322 |
| 385 | 20250307 | 135400 | 3519076025 | 21900 | 21800 | 21900 | 21800 | 453 |
| 386 | 20250307 | 135300 | 3509183625 | 21850 | 21800 | 21900 | 21750 | 1174 |
| 387 | 20250307 | 135200 | 3483578975 | 21800 | 21800 | 21800 | 21800 | 105 |
| 388 | 20250307 | 135100 | 3481289975 | 21750 | 21800 | 21800 | 21750 | 373 |
| 389 | 20250307 | 135000 | 3473167475 | 21750 | 21800 | 21800 | 21750 | 383 |
| 390 | 20250307 | 134900 | 3464825525 | 21800 | 21800 | 21800 | 21750 | 580 |
| 391 | 20250307 | 134800 | 3452203975 | 21800 | 21800 | 21800 | 21750 | 234 |
| 392 | 20250307 | 134700 | 3447103275 | 21800 | 21850 | 21850 | 21750 | 315 |
| 393 | 20250307 | 134600 | 3440225275 | 21850 | 21850 | 21850 | 21750 | 96 |
| 394 | 20250307 | 134500 | 3438128775 | 21850 | 21800 | 21850 | 21750 | 973 |
| 395 | 20250307 | 134400 | 3416920325 | 21850 | 21850 | 21900 | 21800 | 263 |
| 396 | 20250307 | 134300 | 3411172525 | 21850 | 21850 | 21850 | 21850 | 222 |
| 397 | 20250307 | 134200 | 3406321825 | 21850 | 21900 | 21950 | 21850 | 223 |
| 398 | 20250307 | 134100 | 3401447775 | 21950 | 21850 | 21950 | 21850 | 203 |
| 399 | 20250307 | 134000 | 3397006525 | 21850 | 21850 | 21900 | 21850 | 890 |
| 400 | 20250307 | 133900 | 3377550875 | 21850 | 21900 | 21900 | 21850 | 105 |
| 401 | 20250307 | 133800 | 3375253425 | 21850 | 21900 | 21900 | 21850 | 327 |
| 402 | 20250307 | 133700 | 3368108275 | 21850 | 21850 | 21850 | 21850 | 13 |
| 403 | 20250307 | 133600 | 3367824225 | 21800 | 21900 | 21950 | 21800 | 1315 |
| 404 | 20250307 | 133500 | 3339068325 | 21850 | 21850 | 21850 | 21850 | 215 |
| 405 | 20250307 | 133400 | 3334370575 | 21850 | 21850 | 21850 | 21850 | 296 |
| 406 | 20250307 | 133300 | 3327902975 | 21900 | 21850 | 21900 | 21850 | 567 |
| 407 | 20250307 | 133200 | 3315497575 | 21850 | 21800 | 21850 | 21800 | 667 |
| 408 | 20250307 | 133100 | 3300941775 | 21900 | 21800 | 21900 | 21750 | 172 |
| 409 | 20250307 | 133000 | 3297187825 | 21750 | 21850 | 21900 | 21750 | 469 |
| 410 | 20250307 | 132900 | 3286944125 | 21850 | 21850 | 21900 | 21850 | 908 |
| 411 | 20250307 | 132800 | 3267069325 | 21850 | 21700 | 21850 | 21700 | 1059 |
| 412 | 20250307 | 132700 | 3244024375 | 21700 | 21750 | 21750 | 21700 | 583 |
| 413 | 20250307 | 132600 | 3231361725 | 21750 | 21750 | 21800 | 21750 | 735 |
| 414 | 20250307 | 132500 | 3215350425 | 21800 | 21800 | 21800 | 21750 | 778 |
| 415 | 20250307 | 132400 | 3198391125 | 21800 | 21800 | 21800 | 21800 | 254 |
| 416 | 20250307 | 132300 | 3192853925 | 21800 | 21800 | 21900 | 21800 | 200 |
| 417 | 20250307 | 132200 | 3188481925 | 21800 | 21850 | 21850 | 21800 | 242 |
| 418 | 20250307 | 132100 | 3183199475 | 21850 | 21850 | 21850 | 21800 | 284 |
| 419 | 20250307 | 132000 | 3177003925 | 21850 | 21850 | 21850 | 21800 | 105 |
| 420 | 20250307 | 131900 | 3174711525 | 21850 | 21850 | 21850 | 21800 | 518 |
| 421 | 20250307 | 131800 | 3163399025 | 21850 | 21950 | 21950 | 21800 | 325 |
| 422 | 20250307 | 131700 | 3156294975 | 21850 | 21850 | 21850 | 21850 | 493 |
| 423 | 20250307 | 131600 | 3145522925 | 21850 | 21850 | 21850 | 21850 | 199 |
| 424 | 20250307 | 131500 | 3141174775 | 21900 | 21850 | 21950 | 21800 | 687 |
| 425 | 20250307 | 131400 | 3126166175 | 21850 | 21900 | 21900 | 21850 | 16 |
| 426 | 20250307 | 131300 | 3125816425 | 21900 | 21850 | 21900 | 21850 | 82 |
| 427 | 20250307 | 131200 | 3124022225 | 21850 | 21800 | 21900 | 21800 | 849 |
| 428 | 20250307 | 131100 | 3105444225 | 21800 | 21750 | 21900 | 21750 | 228 |
| 429 | 20250307 | 131000 | 3100470825 | 21750 | 21750 | 21850 | 21750 | 911 |
| 430 | 20250307 | 130900 | 3080615625 | 21750 | 21750 | 21800 | 21750 | 186 |
| 431 | 20250307 | 130800 | 3076563075 | 21750 | 21700 | 21850 | 21700 | 218 |
| 432 | 20250307 | 130700 | 3071821425 | 21700 | 21700 | 21850 | 21700 | 101 |
| 433 | 20250307 | 130600 | 3069619375 | 21700 | 21800 | 21850 | 21700 | 809 |
| 434 | 20250307 | 130500 | 3051995725 | 21750 | 21850 | 21850 | 21750 | 69 |
| 435 | 20250307 | 130400 | 3050490075 | 21750 | 21750 | 21750 | 21750 | 141 |
| 436 | 20250307 | 130300 | 3047423325 | 21700 | 21750 | 21750 | 21700 | 176 |
| 437 | 20250307 | 130200 | 3043597075 | 21700 | 21800 | 21850 | 21700 | 1584 |
| 438 | 20250307 | 130100 | 3009132325 | 21700 | 21700 | 21750 | 21700 | 344 |
| 439 | 20250307 | 130000 | 3001653875 | 21700 | 21650 | 21700 | 21650 | 350 |
| 440 | 20250307 | 125900 | 2994067125 | 21750 | 21700 | 21750 | 21600 | 627 |
| 441 | 20250307 | 125800 | 2980494075 | 21700 | 21750 | 21750 | 21700 | 324 |
| 442 | 20250307 | 125700 | 2973457575 | 21750 | 21750 | 21750 | 21750 | 145 |
| 443 | 20250307 | 125600 | 2970303825 | 21700 | 21650 | 21700 | 21650 | 110 |
| 444 | 20250307 | 125500 | 2967920825 | 21700 | 21700 | 21700 | 21700 | 999 |
| 445 | 20250307 | 125400 | 2946242525 | 21700 | 21650 | 21700 | 21650 | 86 |
| 446 | 20250307 | 125300 | 2944379775 | 21650 | 21700 | 21700 | 21650 | 592 |
| 447 | 20250307 | 125200 | 2931562800 | 21650 | 21750 | 21750 | 21650 | 353 |
| 448 | 20250307 | 125100 | 2923906600 | 21650 | 21700 | 21700 | 21650 | 330 |
| 449 | 20250307 | 125000 | 2916746850 | 21700 | 21700 | 21700 | 21700 | 176 |
| 450 | 20250307 | 124900 | 2912927650 | 21700 | 21700 | 21700 | 21650 | 688 |
| 451 | 20250307 | 124800 | 2898023400 | 21700 | 21700 | 21700 | 21700 | 828 |
| 452 | 20250307 | 124700 | 2880055800 | 21700 | 21650 | 21700 | 21650 | 173 |
| 453 | 20250307 | 124600 | 2876304100 | 21700 | 21650 | 21800 | 21650 | 357 |
| 454 | 20250307 | 124500 | 2868565050 | 21650 | 21700 | 21700 | 21650 | 733 |
| 455 | 20250307 | 124400 | 2852669700 | 21700 | 21750 | 21750 | 21700 | 636 |
| 456 | 20250307 | 124300 | 2838861750 | 21700 | 21700 | 21750 | 21700 | 484 |
| 457 | 20250307 | 124200 | 2828355350 | 21750 | 21750 | 21750 | 21750 | 167 |
| 458 | 20250307 | 124100 | 2824723100 | 21750 | 21750 | 21800 | 21750 | 165 |
| 459 | 20250307 | 124000 | 2821129350 | 21750 | 21750 | 21750 | 21750 | 455 |
| 460 | 20250307 | 123900 | 2811233100 | 21750 | 21750 | 21850 | 21750 | 107 |
| 461 | 20250307 | 123800 | 2808905250 | 21750 | 21700 | 21750 | 21700 | 143 |
| 462 | 20250307 | 123700 | 2805796750 | 21700 | 21750 | 21750 | 21700 | 625 |
| 463 | 20250307 | 123600 | 2792207100 | 21750 | 21750 | 21850 | 21750 | 1001 |
| 464 | 20250307 | 123500 | 2770428050 | 21750 | 21800 | 21800 | 21750 | 39 |
| 465 | 20250307 | 123400 | 2769579700 | 21750 | 21750 | 21800 | 21750 | 483 |
| 466 | 20250307 | 123300 | 2759066475 | 21800 | 21750 | 21800 | 21750 | 107 |
| 467 | 20250307 | 123200 | 2756734575 | 21750 | 21750 | 21750 | 21750 | 378 |
| 468 | 20250307 | 123100 | 2748513075 | 21750 | 21850 | 21850 | 21750 | 389 |
| 469 | 20250307 | 123000 | 2740032325 | 21750 | 21800 | 21800 | 21750 | 361 |
| 470 | 20250307 | 122900 | 2732167475 | 21800 | 21800 | 21800 | 21800 | 42 |
| 471 | 20250307 | 122800 | 2731251875 | 21800 | 21800 | 21850 | 21800 | 742 |
| 472 | 20250307 | 122700 | 2715074225 | 21900 | 21850 | 21900 | 21800 | 91 |
| 473 | 20250307 | 122600 | 2713086775 | 21850 | 21750 | 21900 | 21750 | 382 |
| 474 | 20250307 | 122500 | 2704743075 | 21750 | 21700 | 21750 | 21700 | 520 |
| 475 | 20250307 | 122400 | 2693451825 | 21750 | 21650 | 21750 | 21650 | 80 |
| 476 | 20250307 | 122300 | 2691718125 | 21650 | 21750 | 21750 | 21650 | 577 |
| 477 | 20250307 | 122200 | 2679199825 | 21700 | 21750 | 21750 | 21700 | 550 |
| 478 | 20250307 | 122100 | 2667264325 | 21750 | 21700 | 21750 | 21700 | 157 |
| 479 | 20250307 | 122000 | 2663856925 | 21700 | 21700 | 21750 | 21700 | 101 |
| 480 | 20250307 | 121900 | 2661661625 | 21700 | 21800 | 21800 | 21700 | 1188 |
| 481 | 20250307 | 121800 | 2635830875 | 21750 | 21800 | 21850 | 21750 | 117 |
| 482 | 20250307 | 121700 | 2633279725 | 21750 | 21750 | 21750 | 21750 | 233 |
| 483 | 20250307 | 121600 | 2628211975 | 21800 | 21800 | 21800 | 21800 | 254 |
| 484 | 20250307 | 121500 | 2622674775 | 21750 | 21800 | 21850 | 21750 | 2573 |
| 485 | 20250307 | 121400 | 2566691625 | 21800 | 21800 | 21800 | 21800 | 9 |
| 486 | 20250307 | 121300 | 2566495425 | 21800 | 21800 | 21800 | 21800 | 277 |
| 487 | 20250307 | 121200 | 2560456825 | 21900 | 21750 | 21900 | 21750 | 461 |
| 488 | 20250307 | 121100 | 2550417575 | 21800 | 21850 | 21900 | 21800 | 2687 |
| 489 | 20250307 | 121000 | 2491818325 | 21850 | 21900 | 21950 | 21850 | 777 |
| 490 | 20250307 | 120900 | 2474827125 | 21900 | 21850 | 21900 | 21850 | 1484 |
| 491 | 20250307 | 120800 | 2442329475 | 21850 | 21900 | 21900 | 21850 | 145 |
| 492 | 20250307 | 120700 | 2439156075 | 21900 | 21900 | 21950 | 21900 | 100 |
| 493 | 20250307 | 120600 | 2436963875 | 21850 | 21850 | 21850 | 21850 | 585 |
| 494 | 20250307 | 120500 | 2424181625 | 21850 | 21900 | 21900 | 21850 | 188 |
| 495 | 20250307 | 120400 | 2420066775 | 21850 | 21900 | 21900 | 21850 | 534 |
| 496 | 20250307 | 120300 | 2408385925 | 21950 | 21950 | 21950 | 21950 | 4 |
| 497 | 20250307 | 120200 | 2408298125 | 21900 | 21900 | 21900 | 21850 | 789 |
| 498 | 20250307 | 120100 | 2391030975 | 21850 | 21850 | 21850 | 21850 | 2574 |
| 499 | 20250307 | 120000 | 2334789075 | 21900 | 21900 | 21900 | 21900 | 512 |
| 500 | 20250307 | 115900 | 2323576275 | 21950 | 21900 | 21950 | 21900 | 238 |
| 501 | 20250307 | 115800 | 2318361025 | 21900 | 21900 | 21950 | 21900 | 665 |
| 502 | 20250307 | 115700 | 2303784125 | 21900 | 22000 | 22000 | 21900 | 453 |
| 503 | 20250307 | 115600 | 2293847975 | 21950 | 21950 | 21950 | 21900 | 1251 |
| 504 | 20250307 | 115500 | 2266436825 | 21950 | 22000 | 22000 | 21950 | 357 |
| 505 | 20250307 | 115400 | 2258599575 | 22000 | 21950 | 22000 | 21950 | 781 |
| 506 | 20250307 | 115300 | 2241433775 | 21950 | 22000 | 22000 | 21950 | 180 |
| 507 | 20250307 | 115200 | 2237478975 | 21950 | 22100 | 22100 | 21950 | 139 |
| 508 | 20250307 | 115100 | 2234420725 | 22000 | 22000 | 22000 | 22000 | 663 |
| 509 | 20250307 | 115000 | 2219834725 | 22000 | 22000 | 22000 | 22000 | 36 |
| 510 | 20250307 | 114900 | 2219042725 | 22000 | 22000 | 22150 | 22000 | 358 |
| 511 | 20250307 | 114800 | 2211157725 | 22000 | 22000 | 22050 | 22000 | 428 |
| 512 | 20250307 | 114700 | 2201741625 | 22000 | 22000 | 22000 | 22000 | 252 |
| 513 | 20250307 | 114600 | 2196197625 | 22000 | 22050 | 22050 | 22000 | 1301 |
| 514 | 20250307 | 114500 | 2167573075 | 22000 | 22150 | 22150 | 22000 | 833 |
| 515 | 20250307 | 114400 | 2149211675 | 22200 | 22200 | 22200 | 22200 | 62 |
| 516 | 20250307 | 114300 | 2147835275 | 22050 | 22050 | 22050 | 22050 | 112 |
| 517 | 20250307 | 114200 | 2145365675 | 22050 | 22050 | 22050 | 22050 | 32 |
| 518 | 20250307 | 114100 | 2144660075 | 22050 | 22000 | 22150 | 22000 | 818 |
| 519 | 20250307 | 114000 | 2126632925 | 22050 | 22050 | 22150 | 22050 | 756 |
| 520 | 20250307 | 113900 | 2109960525 | 22100 | 22100 | 22150 | 22100 | 102 |
| 521 | 20250307 | 113800 | 2107705775 | 22150 | 22100 | 22150 | 22100 | 271 |
| 522 | 20250307 | 113700 | 2101713425 | 22100 | 22100 | 22100 | 22100 | 0 |
| 523 | 20250307 | 113600 | 2101713425 | 22100 | 22150 | 22200 | 22050 | 871 |
| 524 | 20250307 | 113500 | 2082439075 | 22050 | 22050 | 22150 | 22050 | 566 |
| 525 | 20250307 | 113400 | 2069922775 | 22000 | 22050 | 22050 | 22000 | 375 |
| 526 | 20250307 | 113300 | 2061654525 | 22050 | 22050 | 22050 | 22050 | 96 |
| 527 | 20250307 | 113200 | 2059537725 | 21950 | 22100 | 22100 | 21950 | 791 |
| 528 | 20250307 | 113100 | 2042136175 | 22100 | 22050 | 22100 | 22050 | 293 |
| 529 | 20250307 | 113000 | 2035673025 | 22000 | 22050 | 22050 | 22000 | 241 |
| 530 | 20250307 | 112900 | 2030369725 | 22000 | 21950 | 22000 | 21950 | 613 |
| 531 | 20250307 | 112800 | 2016894725 | 21950 | 22050 | 22100 | 21950 | 2490 |
| 532 | 20250307 | 112700 | 1962160275 | 22050 | 22050 | 22050 | 22050 | 185 |
| 533 | 20250307 | 112600 | 1958081025 | 22050 | 22050 | 22100 | 22050 | 352 |
| 534 | 20250307 | 112500 | 1950317675 | 22050 | 22100 | 22100 | 22050 | 306 |
| 535 | 20250307 | 112400 | 1943565375 | 22050 | 22000 | 22050 | 22000 | 277 |
| 536 | 20250307 | 112300 | 1937457925 | 22050 | 22050 | 22050 | 22050 | 643 |
| 537 | 20250307 | 112200 | 1923279775 | 22050 | 22050 | 22050 | 22000 | 86 |
| 538 | 20250307 | 112100 | 1921384775 | 21950 | 22100 | 22100 | 21950 | 3797 |
| 539 | 20250307 | 112000 | 1837783625 | 22100 | 22050 | 22100 | 22050 | 280 |
| 540 | 20250307 | 111900 | 1831607300 | 22100 | 22125 | 22125 | 22100 | 409 |
| 541 | 20250307 | 111800 | 1822568375 | 22100 | 22150 | 22150 | 22100 | 265 |
| 542 | 20250307 | 111700 | 1816707475 | 22050 | 22100 | 22150 | 22050 | 268 |
| 543 | 20250307 | 111600 | 1810784675 | 22150 | 22100 | 22150 | 22100 | 356 |
| 544 | 20250307 | 111500 | 1802915525 | 22050 | 22100 | 22100 | 22050 | 311 |
| 545 | 20250307 | 111400 | 1796044475 | 22100 | 22150 | 22150 | 22100 | 143 |
| 546 | 20250307 | 111300 | 1792884075 | 22100 | 22150 | 22150 | 22100 | 251 |
| 547 | 20250307 | 111200 | 1787334125 | 22150 | 22100 | 22150 | 22100 | 37 |
| 548 | 20250307 | 111100 | 1786515925 | 22150 | 22150 | 22150 | 22150 | 839 |
| 549 | 20250307 | 111000 | 1767932075 | 22150 | 22200 | 22200 | 22150 | 383 |
| 550 | 20250307 | 110900 | 1759446375 | 22100 | 22100 | 22150 | 22100 | 408 |
| 551 | 20250307 | 110800 | 1750422625 | 22100 | 22150 | 22250 | 22100 | 716 |
| 552 | 20250307 | 110700 | 1734566525 | 22150 | 22050 | 22150 | 22050 | 73 |
| 553 | 20250307 | 110600 | 1732951375 | 22000 | 22050 | 22150 | 22000 | 819 |
| 554 | 20250307 | 110500 | 1714907675 | 22050 | 22000 | 22050 | 22000 | 355 |
| 555 | 20250307 | 110400 | 1707080675 | 22000 | 22050 | 22050 | 22000 | 600 |
| 556 | 20250307 | 110300 | 1693856275 | 22050 | 22050 | 22050 | 22050 | 0 |
| 557 | 20250307 | 110200 | 1693856275 | 22050 | 22050 | 22100 | 22050 | 464 |
| 558 | 20250307 | 110100 | 1683624575 | 22050 | 22050 | 22050 | 22050 | 296 |
| 559 | 20250307 | 110000 | 1677097775 | 22000 | 22050 | 22050 | 22000 | 49 |
| 560 | 20250307 | 105900 | 1676017625 | 22050 | 22100 | 22100 | 22050 | 1206 |
| 561 | 20250307 | 105800 | 1649420425 | 22100 | 22100 | 22100 | 22050 | 1231 |
| 562 | 20250307 | 105700 | 1622220125 | 22100 | 22100 | 22100 | 22100 | 30 |
| 563 | 20250307 | 105600 | 1621557125 | 22100 | 22100 | 22100 | 22100 | 399 |
| 564 | 20250307 | 105500 | 1612739225 | 22150 | 22100 | 22150 | 22100 | 162 |
| 565 | 20250307 | 105400 | 1609158875 | 22100 | 22150 | 22150 | 22050 | 364 |
| 566 | 20250307 | 105300 | 1601115625 | 22150 | 22150 | 22150 | 22150 | 423 |
| 567 | 20250307 | 105200 | 1591746175 | 22150 | 22100 | 22200 | 22100 | 537 |
| 568 | 20250307 | 105100 | 1579850925 | 22150 | 22100 | 22150 | 22100 | 362 |
| 569 | 20250307 | 105000 | 1571847225 | 22100 | 22100 | 22100 | 22100 | 16 |
| 570 | 20250307 | 104900 | 1571493625 | 22050 | 22100 | 22100 | 22050 | 365 |
| 571 | 20250307 | 104800 | 1563440775 | 22100 | 22050 | 22100 | 22050 | 168 |
| 572 | 20250307 | 104700 | 1559736325 | 22050 | 22100 | 22100 | 22050 | 313 |
| 573 | 20250307 | 104600 | 1552823325 | 22100 | 22100 | 22100 | 22100 | 0 |
| 574 | 20250307 | 104500 | 1552823325 | 22100 | 22200 | 22200 | 22050 | 1034 |
| 575 | 20250307 | 104400 | 1529961075 | 22150 | 22125 | 22175 | 22125 | 38 |
| 576 | 20250307 | 104300 | 1529119325 | 22100 | 22100 | 22150 | 22100 | 184 |
| 577 | 20250307 | 104200 | 1525052875 | 22150 | 22050 | 22150 | 22050 | 277 |
| 578 | 20250307 | 104100 | 1518926975 | 22050 | 22150 | 22150 | 22050 | 1498 |
| 579 | 20250307 | 104000 | 1485813475 | 22150 | 22150 | 22150 | 22150 | 154 |
| 580 | 20250307 | 103900 | 1482402375 | 22150 | 22200 | 22200 | 22150 | 507 |
| 581 | 20250307 | 103800 | 1471170725 | 22150 | 22200 | 22200 | 22150 | 151 |
| 582 | 20250307 | 103700 | 1467825325 | 22150 | 22100 | 22150 | 22100 | 228 |
| 583 | 20250307 | 103600 | 1462782025 | 22100 | 22100 | 22100 | 22100 | 672 |
| 584 | 20250307 | 103500 | 1447930825 | 22150 | 22050 | 22150 | 22050 | 276 |
| 585 | 20250307 | 103400 | 1441828975 | 22050 | 22150 | 22150 | 22050 | 402 |
| 586 | 20250307 | 103300 | 1432944425 | 22150 | 22100 | 22150 | 22100 | 824 |
| 587 | 20250307 | 103200 | 1414731425 | 22100 | 22150 | 22150 | 22100 | 466 |
| 588 | 20250307 | 103100 | 1404429825 | 22100 | 22150 | 22150 | 22100 | 47 |
| 589 | 20250307 | 103000 | 1403390125 | 22150 | 22000 | 22150 | 22000 | 428 |
| 590 | 20250307 | 102900 | 1393935125 | 22000 | 22225 | 22225 | 21950 | 15113 |
| 591 | 20250307 | 102800 | 1060746325 | 22200 | 22250 | 22250 | 22200 | 751 |
| 592 | 20250307 | 102700 | 1044072825 | 22250 | 22250 | 22250 | 22200 | 409 |
| 593 | 20250307 | 102600 | 1034981625 | 22250 | 22300 | 22300 | 22250 | 349 |
| 594 | 20250307 | 102500 | 1027215425 | 22250 | 22250 | 22250 | 22200 | 43 |
| 595 | 20250307 | 102400 | 1026258875 | 22300 | 22250 | 22300 | 22250 | 357 |
| 596 | 20250307 | 102300 | 1018312625 | 22250 | 22250 | 22250 | 22250 | 163 |
| 597 | 20250307 | 102200 | 1014685875 | 22250 | 22250 | 22250 | 22200 | 84 |
| 598 | 20250307 | 102100 | 1012817125 | 22250 | 22300 | 22350 | 22250 | 506 |
| 599 | 20250307 | 102000 | 1001551275 | 22350 | 22250 | 22350 | 22250 | 806 |
| 600 | 20250307 | 101900 | 983577875 | 22200 | 22250 | 22300 | 22200 | 772 |
| 601 | 20250307 | 101800 | 966392225 | 22200 | 22250 | 22300 | 22200 | 732 |
| 602 | 20250307 | 101700 | 950084575 | 22250 | 22250 | 22250 | 22200 | 120 |
| 603 | 20250307 | 101600 | 947420175 | 22250 | 22200 | 22250 | 22200 | 292 |
| 604 | 20250307 | 101500 | 940937725 | 22200 | 22200 | 22200 | 22150 | 912 |
| 605 | 20250307 | 101400 | 920702975 | 22200 | 22300 | 22300 | 22200 | 2242 |
| 606 | 20250307 | 101300 | 870881675 | 22300 | 22250 | 22300 | 22250 | 113 |
| 607 | 20250307 | 101200 | 868367375 | 22250 | 22250 | 22250 | 22250 | 295 |
| 608 | 20250307 | 101100 | 861803625 | 22200 | 22300 | 22300 | 22200 | 2447 |
| 609 | 20250307 | 101000 | 807327125 | 22300 | 22300 | 22350 | 22300 | 1011 |
| 610 | 20250307 | 100900 | 784781725 | 22300 | 22300 | 22325 | 22300 | 278 |
| 611 | 20250307 | 100800 | 778582300 | 22300 | 22350 | 22350 | 22300 | 248 |
| 612 | 20250307 | 100700 | 773051700 | 22350 | 22350 | 22350 | 22300 | 149 |
| 613 | 20250307 | 100600 | 769722100 | 22300 | 22350 | 22350 | 22300 | 675 |
| 614 | 20250307 | 100500 | 754652800 | 22350 | 22350 | 22350 | 22300 | 277 |
| 615 | 20250307 | 100400 | 748473700 | 22300 | 22300 | 22300 | 22300 | 159 |
| 616 | 20250307 | 100300 | 744928000 | 22300 | 22350 | 22350 | 22300 | 165 |
| 617 | 20250307 | 100200 | 741247450 | 22300 | 22350 | 22350 | 22300 | 1148 |
| 618 | 20250307 | 100100 | 715627000 | 22350 | 22350 | 22350 | 22350 | 37 |
| 619 | 20250307 | 100000 | 714800050 | 22400 | 22350 | 22400 | 22350 | 415 |
| 620 | 20250307 | 095900 | 705524750 | 22350 | 22350 | 22350 | 22350 | 21 |
| 621 | 20250307 | 095800 | 705055400 | 22300 | 22350 | 22350 | 22300 | 901 |
| 622 | 20250307 | 095700 | 684921650 | 22350 | 22350 | 22400 | 22350 | 211 |
| 623 | 20250307 | 095600 | 680202900 | 22350 | 22350 | 22350 | 22350 | 326 |
| 624 | 20250307 | 095500 | 672916800 | 22400 | 22350 | 22400 | 22350 | 143 |
| 625 | 20250307 | 095400 | 669720250 | 22350 | 22400 | 22400 | 22350 | 430 |
| 626 | 20250307 | 095300 | 660099700 | 22400 | 22450 | 22450 | 22400 | 767 |
| 627 | 20250307 | 095200 | 642916200 | 22400 | 22400 | 22400 | 22400 | 183 |
| 628 | 20250307 | 095100 | 638817000 | 22450 | 22475 | 22475 | 22400 | 295 |
| 629 | 20250307 | 095000 | 632193425 | 22475 | 22450 | 22500 | 22450 | 173 |
| 630 | 20250307 | 094900 | 628305625 | 22475 | 22450 | 22550 | 22400 | 801 |
| 631 | 20250307 | 094800 | 610338000 | 22500 | 22400 | 22500 | 22400 | 27 |
| 632 | 20250307 | 094700 | 609733100 | 22400 | 22400 | 22550 | 22400 | 2094 |
| 633 | 20250307 | 094600 | 562646550 | 22400 | 22400 | 22400 | 22350 | 267 |
| 634 | 20250307 | 094500 | 556676550 | 22300 | 22350 | 22400 | 22300 | 885 |
| 635 | 20250307 | 094400 | 536899100 | 22350 | 22350 | 22350 | 22350 | 2 |
| 636 | 20250307 | 094300 | 536854400 | 22350 | 22400 | 22400 | 22350 | 638 |
| 637 | 20250307 | 094200 | 522591150 | 22350 | 22400 | 22400 | 22350 | 256 |
| 638 | 20250307 | 094100 | 516858550 | 22400 | 22350 | 22400 | 22350 | 559 |
| 639 | 20250307 | 094000 | 504360850 | 22400 | 22350 | 22400 | 22350 | 200 |
| 640 | 20250307 | 093900 | 499886600 | 22350 | 22350 | 22350 | 22350 | 74 |
| 641 | 20250307 | 093800 | 498232700 | 22350 | 22400 | 22400 | 22350 | 542 |
| 642 | 20250307 | 093700 | 486097350 | 22400 | 22450 | 22450 | 22400 | 1047 |
| 643 | 20250307 | 093600 | 462644500 | 22450 | 22500 | 22500 | 22450 | 37 |
| 644 | 20250307 | 093500 | 461812650 | 22400 | 22400 | 22450 | 22400 | 275 |
| 645 | 20250307 | 093400 | 455652400 | 22400 | 22450 | 22450 | 22400 | 739 |
| 646 | 20250307 | 093300 | 439084100 | 22450 | 22350 | 22450 | 22350 | 23 |
| 647 | 20250307 | 093200 | 438568350 | 22350 | 22400 | 22400 | 22350 | 526 |
| 648 | 20250307 | 093100 | 426792400 | 22300 | 22300 | 22400 | 22300 | 420 |
| 649 | 20250307 | 093000 | 417417400 | 22300 | 22300 | 22400 | 22300 | 843 |
| 650 | 20250307 | 092900 | 398618300 | 22250 | 22300 | 22300 | 22250 | 58 |
| 651 | 20250307 | 092800 | 397327650 | 22250 | 22400 | 22400 | 22250 | 1145 |
| 652 | 20250307 | 092700 | 371795000 | 22350 | 22350 | 22400 | 22350 | 507 |
| 653 | 20250307 | 092600 | 360462150 | 22350 | 22350 | 22450 | 22300 | 417 |
| 654 | 20250307 | 092500 | 351157750 | 22350 | 22300 | 22350 | 22300 | 157 |
| 655 | 20250307 | 092400 | 347656150 | 22350 | 22350 | 22350 | 22350 | 922 |
| 656 | 20250307 | 092300 | 327049450 | 22350 | 22350 | 22350 | 22350 | 2 |
| 657 | 20250307 | 092200 | 327004750 | 22450 | 22450 | 22450 | 22350 | 1691 |
| 658 | 20250307 | 092100 | 289133300 | 22500 | 22500 | 22500 | 22500 | 272 |
| 659 | 20250307 | 092000 | 283013300 | 22550 | 22475 | 22550 | 22400 | 1102 |
| 660 | 20250307 | 091900 | 258277975 | 22500 | 22500 | 22500 | 22500 | 461 |
| 661 | 20250307 | 091800 | 247905475 | 22500 | 22450 | 22500 | 22450 | 287 |
| 662 | 20250307 | 091700 | 241448925 | 22500 | 22450 | 22600 | 22400 | 1545 |
| 663 | 20250307 | 091600 | 206739225 | 22500 | 22500 | 22500 | 22450 | 112 |
| 664 | 20250307 | 091500 | 204224250 | 22400 | 22450 | 22450 | 22400 | 662 |
| 665 | 20250307 | 091400 | 189390550 | 22400 | 22450 | 22450 | 22400 | 140 |
| 666 | 20250307 | 091300 | 186252200 | 22400 | 22450 | 22450 | 22350 | 726 |
| 667 | 20250307 | 091200 | 169973300 | 22450 | 22500 | 22500 | 22400 | 924 |
| 668 | 20250307 | 091100 | 149214350 | 22500 | 22650 | 22700 | 22400 | 2161 |
| 669 | 20250307 | 091000 | 100580200 | 22600 | 22500 | 22600 | 22450 | 705 |
| 670 | 20250307 | 090900 | 84682800 | 22500 | 22500 | 22500 | 22450 | 51 |
| 671 | 20250307 | 090800 | 83535850 | 22500 | 22450 | 22500 | 22450 | 107 |
| 672 | 20250307 | 090700 | 81131200 | 22450 | 22500 | 22500 | 22400 | 550 |
| 673 | 20250307 | 090600 | 68772400 | 22500 | 22550 | 22550 | 22500 | 215 |
| 674 | 20250307 | 090500 | 63934400 | 22550 | 22450 | 22550 | 22450 | 353 |
| 675 | 20250307 | 090400 | 56005550 | 22350 | 22350 | 22350 | 22350 | 131 |
| 676 | 20250307 | 090300 | 53077700 | 22300 | 22400 | 22400 | 22250 | 540 |
| 677 | 20250307 | 090200 | 41044150 | 22350 | 22400 | 22400 | 22350 | 633 |
| 678 | 20250307 | 090100 | 26885100 | 22400 | 22250 | 22400 | 22250 | 175 |
| 679 | 20250307 | 090000 | 22969100 | 22300 | 22500 | 22650 | 22300 | 1022 |