36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 201500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 2179 |
| 3 | 20250313 | 201400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20250313 | 201300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20250313 | 201200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20250313 | 201100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20250313 | 201000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20250313 | 200900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20250313 | 200800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20250313 | 200700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20250313 | 200600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20250313 | 200500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20250313 | 200400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20250313 | 200300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20250313 | 200200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20250313 | 200100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20250313 | 200000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20250313 | 195900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20250313 | 195800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20250313 | 195700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20250313 | 195600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20250313 | 195500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20250313 | 195400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20250313 | 195300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20250313 | 195200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20250313 | 195100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20250313 | 195000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20250313 | 194900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20250313 | 194800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20250313 | 194700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20250313 | 194600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20250313 | 194500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 2179 |
| 33 | 20250313 | 194400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20250313 | 194300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20250313 | 194200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20250313 | 194100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20250313 | 194000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20250313 | 193900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20250313 | 193800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20250313 | 193700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20250313 | 193600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20250313 | 193500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20250313 | 193400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20250313 | 193300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20250313 | 193200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20250313 | 193100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20250313 | 193000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20250313 | 192900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20250313 | 192800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20250313 | 192700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20250313 | 192600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20250313 | 192500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20250313 | 192400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20250313 | 192300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20250313 | 192200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20250313 | 192100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20250313 | 192000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20250313 | 191900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20250313 | 191800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20250313 | 191700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20250313 | 191600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20250313 | 191500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 2179 |
| 63 | 20250313 | 191400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20250313 | 191300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20250313 | 191200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20250313 | 191100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20250313 | 191000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20250313 | 190900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20250313 | 190800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20250313 | 190700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20250313 | 190600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20250313 | 190500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20250313 | 190400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20250313 | 190300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20250313 | 190200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20250313 | 190100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20250313 | 190000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20250313 | 185900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20250313 | 185800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20250313 | 185700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20250313 | 185600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20250313 | 185500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20250313 | 185400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20250313 | 185300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20250313 | 185200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20250313 | 185100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20250313 | 185000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20250313 | 184900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20250313 | 184800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20250313 | 184700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20250313 | 184600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20250313 | 184500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 2179 |
| 93 | 20250313 | 184400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20250313 | 184300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20250313 | 184200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20250313 | 184100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20250313 | 184000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20250313 | 183900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20250313 | 183800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20250313 | 183700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20250313 | 183600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20250313 | 183500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20250313 | 183400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20250313 | 183300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20250313 | 183200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20250313 | 183100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20250313 | 183000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20250313 | 182900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20250313 | 182800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20250313 | 182700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20250313 | 182600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20250313 | 182500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20250313 | 182400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20250313 | 182300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20250313 | 182200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20250313 | 182100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20250313 | 182000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20250313 | 181900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20250313 | 181800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20250313 | 181700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20250313 | 181600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20250313 | 181500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 2179 |
| 123 | 20250313 | 181400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20250313 | 181300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20250313 | 181200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20250313 | 181100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20250313 | 181000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20250313 | 180900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20250313 | 180800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20250313 | 180700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20250313 | 180600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20250313 | 180500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20250313 | 180400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20250313 | 180300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20250313 | 180200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20250313 | 180100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20250313 | 180000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20250313 | 175900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20250313 | 175800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20250313 | 175700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20250313 | 175600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20250313 | 175500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20250313 | 175400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20250313 | 175300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20250313 | 175200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20250313 | 175100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20250313 | 175000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20250313 | 174900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20250313 | 174800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20250313 | 174700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20250313 | 174600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20250313 | 174500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 2179 |
| 153 | 20250313 | 174400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20250313 | 174300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20250313 | 174200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20250313 | 174100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20250313 | 174000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20250313 | 173900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20250313 | 173800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20250313 | 173700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20250313 | 173600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20250313 | 173500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20250313 | 173400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20250313 | 173300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20250313 | 173200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20250313 | 173100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20250313 | 173000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20250313 | 172900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20250313 | 172800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20250313 | 172700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20250313 | 172600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20250313 | 172500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20250313 | 172400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20250313 | 172300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20250313 | 172200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20250313 | 172100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20250313 | 172000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20250313 | 171900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20250313 | 171800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20250313 | 171700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20250313 | 171600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20250313 | 171500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 2179 |
| 183 | 20250313 | 171400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20250313 | 171300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20250313 | 171200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20250313 | 171100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20250313 | 171000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20250313 | 170900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20250313 | 170800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20250313 | 170700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20250313 | 170600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20250313 | 170500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20250313 | 170400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20250313 | 170300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20250313 | 170200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20250313 | 170100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20250313 | 170000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20250313 | 165900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20250313 | 165800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20250313 | 165700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20250313 | 165600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20250313 | 165500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20250313 | 165400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20250313 | 165300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20250313 | 165200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20250313 | 165100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20250313 | 165000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20250313 | 164900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20250313 | 164800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20250313 | 164700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20250313 | 164600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20250313 | 164500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 2179 |
| 213 | 20250313 | 164400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20250313 | 164300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20250313 | 164200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20250313 | 164100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20250313 | 164000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20250313 | 163900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20250313 | 163800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20250313 | 163700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20250313 | 163600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20250313 | 163500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20250313 | 163400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 224 | 20250313 | 163300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 225 | 20250313 | 163200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20250313 | 163100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 227 | 20250313 | 163000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 228 | 20250313 | 162900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 229 | 20250313 | 162800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 230 | 20250313 | 162700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 231 | 20250313 | 162600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 232 | 20250313 | 162500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 233 | 20250313 | 162400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 234 | 20250313 | 162300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 235 | 20250313 | 162200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 236 | 20250313 | 162100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 237 | 20250313 | 162000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 238 | 20250313 | 161900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 239 | 20250313 | 161800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 240 | 20250313 | 161700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 241 | 20250313 | 161600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 242 | 20250313 | 161500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 2179 |
| 243 | 20250313 | 161400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 244 | 20250313 | 161300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 245 | 20250313 | 161200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 246 | 20250313 | 161100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 247 | 20250313 | 161000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 248 | 20250313 | 160900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 249 | 20250313 | 160800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 250 | 20250313 | 160700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 251 | 20250313 | 160600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 252 | 20250313 | 160500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 253 | 20250313 | 160400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 254 | 20250313 | 160300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 255 | 20250313 | 160200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 256 | 20250313 | 160100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 257 | 20250313 | 160000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 258 | 20250313 | 155900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 259 | 20250313 | 155800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 260 | 20250313 | 155700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 261 | 20250313 | 155600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 262 | 20250313 | 155500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 263 | 20250313 | 155400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 264 | 20250313 | 155300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 265 | 20250313 | 155200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 266 | 20250313 | 155100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 267 | 20250313 | 155000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 268 | 20250313 | 154900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 269 | 20250313 | 154800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 270 | 20250313 | 154700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 271 | 20250313 | 154600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 272 | 20250313 | 154500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 2179 |
| 273 | 20250313 | 154400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 274 | 20250313 | 154300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 275 | 20250313 | 154200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 276 | 20250313 | 154100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 277 | 20250313 | 154000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 278 | 20250313 | 153900 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 279 | 20250313 | 153800 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 280 | 20250313 | 153700 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 281 | 20250313 | 153600 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 282 | 20250313 | 153500 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 283 | 20250313 | 153400 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 284 | 20250313 | 153300 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 285 | 20250313 | 153200 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 286 | 20250313 | 153100 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 287 | 20250313 | 153000 | 6231056800 | 24500 | 24500 | 24500 | 24500 | 2179 |
| 288 | 20250313 | 152900 | 6177671300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 289 | 20250313 | 152800 | 6177671300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 290 | 20250313 | 152700 | 6177671300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 291 | 20250313 | 152600 | 6177671300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 292 | 20250313 | 152500 | 6177671300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 293 | 20250313 | 152400 | 6177671300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 294 | 20250313 | 152300 | 6177671300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 295 | 20250313 | 152200 | 6177671300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 296 | 20250313 | 152100 | 6177671300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 297 | 20250313 | 152000 | 6177671300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 298 | 20250313 | 151900 | 6177671300 | 24450 | 24500 | 24500 | 24450 | 62 |
| 299 | 20250313 | 151800 | 6176153950 | 24500 | 24400 | 24500 | 24400 | 342 |
| 300 | 20250313 | 151700 | 6167789950 | 24400 | 24400 | 24450 | 24400 | 260 |
| 301 | 20250313 | 151600 | 6161435950 | 24400 | 24450 | 24450 | 24400 | 17 |
| 302 | 20250313 | 151500 | 6161021050 | 24400 | 24450 | 24450 | 24400 | 108 |
| 303 | 20250313 | 151400 | 6158380650 | 24450 | 24450 | 24450 | 24450 | 14 |
| 304 | 20250313 | 151300 | 6158038350 | 24450 | 24450 | 24450 | 24450 | 143 |
| 305 | 20250313 | 151200 | 6154542000 | 24450 | 24450 | 24450 | 24450 | 1016 |
| 306 | 20250313 | 151100 | 6129700800 | 24450 | 24450 | 24450 | 24450 | 90 |
| 307 | 20250313 | 151000 | 6127500300 | 24450 | 24500 | 24500 | 24450 | 80 |
| 308 | 20250313 | 150900 | 6125544200 | 24450 | 24500 | 24500 | 24450 | 69 |
| 309 | 20250313 | 150800 | 6123856650 | 24500 | 24500 | 24500 | 24450 | 43 |
| 310 | 20250313 | 150700 | 6122804900 | 24500 | 24500 | 24550 | 24500 | 181 |
| 311 | 20250313 | 150600 | 6118370200 | 24500 | 24450 | 24500 | 24450 | 33 |
| 312 | 20250313 | 150500 | 6117562700 | 24500 | 24500 | 24550 | 24500 | 124 |
| 313 | 20250313 | 150400 | 6114523300 | 24500 | 24500 | 24550 | 24500 | 106 |
| 314 | 20250313 | 150300 | 6111925600 | 24500 | 24550 | 24550 | 24500 | 60 |
| 315 | 20250313 | 150200 | 6110454600 | 24550 | 24550 | 24550 | 24500 | 42 |
| 316 | 20250313 | 150100 | 6109423650 | 24550 | 24500 | 24550 | 24500 | 67 |
| 317 | 20250313 | 150000 | 6107780200 | 24550 | 24550 | 24600 | 24550 | 88 |
| 318 | 20250313 | 145900 | 6105619400 | 24550 | 24550 | 24550 | 24550 | 35 |
| 319 | 20250313 | 145800 | 6104760150 | 24550 | 24550 | 24550 | 24550 | 22 |
| 320 | 20250313 | 145700 | 6104220050 | 24550 | 24550 | 24600 | 24450 | 331 |
| 321 | 20250313 | 145600 | 6096104550 | 24550 | 24550 | 24550 | 24550 | 65 |
| 322 | 20250313 | 145500 | 6094508800 | 24550 | 24550 | 24600 | 24550 | 63 |
| 323 | 20250313 | 145400 | 6092961750 | 24550 | 24600 | 24600 | 24550 | 30 |
| 324 | 20250313 | 145300 | 6092224850 | 24550 | 24550 | 24600 | 24550 | 50 |
| 325 | 20250313 | 145200 | 6090997250 | 24600 | 24550 | 24600 | 24550 | 77 |
| 326 | 20250313 | 145100 | 6089106200 | 24600 | 24550 | 24600 | 24550 | 26 |
| 327 | 20250313 | 145000 | 6088466650 | 24550 | 24500 | 24600 | 24500 | 220 |
| 328 | 20250313 | 144900 | 6083065600 | 24500 | 24550 | 24550 | 24500 | 366 |
| 329 | 20250313 | 144800 | 6074084550 | 24550 | 24600 | 24600 | 24550 | 14 |
| 330 | 20250313 | 144700 | 6073740400 | 24600 | 24550 | 24600 | 24550 | 14 |
| 331 | 20250313 | 144600 | 6073396650 | 24550 | 24550 | 24550 | 24550 | 11 |
| 332 | 20250313 | 144500 | 6073126600 | 24600 | 24550 | 24600 | 24550 | 18 |
| 333 | 20250313 | 144400 | 6072684400 | 24550 | 24450 | 24550 | 24450 | 596 |
| 334 | 20250313 | 144300 | 6058069650 | 24450 | 24450 | 24450 | 24450 | 51 |
| 335 | 20250313 | 144200 | 6056822700 | 24450 | 24450 | 24500 | 24450 | 121 |
| 336 | 20250313 | 144100 | 6053863800 | 24500 | 24525 | 24550 | 24500 | 363 |
| 337 | 20250313 | 144000 | 6044969650 | 24500 | 24500 | 24500 | 24500 | 12 |
| 338 | 20250313 | 143900 | 6044675650 | 24500 | 24500 | 24525 | 24500 | 18 |
| 339 | 20250313 | 143800 | 6044234500 | 24500 | 24500 | 24500 | 24500 | 14 |
| 340 | 20250313 | 143700 | 6043891500 | 24525 | 24500 | 24525 | 24500 | 71 |
| 341 | 20250313 | 143600 | 6042150750 | 24500 | 24550 | 24550 | 24500 | 521 |
| 342 | 20250313 | 143500 | 6029383375 | 24550 | 24550 | 24550 | 24550 | 14 |
| 343 | 20250313 | 143400 | 6029039675 | 24550 | 24550 | 24550 | 24550 | 348 |
| 344 | 20250313 | 143300 | 6020496275 | 24550 | 24550 | 24575 | 24550 | 158 |
| 345 | 20250313 | 143200 | 6016617225 | 24575 | 24550 | 24575 | 24550 | 15 |
| 346 | 20250313 | 143100 | 6016248950 | 24550 | 24550 | 24550 | 24550 | 172 |
| 347 | 20250313 | 143000 | 6012026350 | 24575 | 24550 | 24575 | 24550 | 22 |
| 348 | 20250313 | 142900 | 6011485850 | 24550 | 24575 | 24575 | 24550 | 15 |
| 349 | 20250313 | 142800 | 6011117525 | 24550 | 24550 | 24550 | 24550 | 212 |
| 350 | 20250313 | 142700 | 6005912925 | 24550 | 24550 | 24550 | 24500 | 360 |
| 351 | 20250313 | 142600 | 5997075025 | 24500 | 24500 | 24500 | 24500 | 11 |
| 352 | 20250313 | 142500 | 5996805525 | 24500 | 24500 | 24500 | 24500 | 23 |
| 353 | 20250313 | 142400 | 5996242025 | 24500 | 24500 | 24550 | 24500 | 160 |
| 354 | 20250313 | 142300 | 5992319025 | 24550 | 24550 | 24550 | 24550 | 2 |
| 355 | 20250313 | 142200 | 5992269925 | 24500 | 24500 | 24500 | 24500 | 17 |
| 356 | 20250313 | 142100 | 5991853425 | 24500 | 24500 | 24550 | 24500 | 320 |
| 357 | 20250313 | 142000 | 5984013025 | 24500 | 24450 | 24500 | 24450 | 1143 |
| 358 | 20250313 | 141900 | 5956061975 | 24450 | 24500 | 24550 | 24450 | 731 |
| 359 | 20250313 | 141800 | 5938185725 | 24500 | 24550 | 24550 | 24500 | 542 |
| 360 | 20250313 | 141700 | 5924906225 | 24550 | 24500 | 24550 | 24500 | 13 |
| 361 | 20250313 | 141600 | 5924587675 | 24500 | 24500 | 24550 | 24500 | 3 |
| 362 | 20250313 | 141500 | 5924514125 | 24550 | 24500 | 24550 | 24500 | 132 |
| 363 | 20250313 | 141400 | 5921276825 | 24500 | 24550 | 24550 | 24500 | 25 |
| 364 | 20250313 | 141300 | 5920664075 | 24550 | 24625 | 24650 | 24550 | 4456 |
| 365 | 20250313 | 141200 | 5811070000 | 24625 | 24625 | 24625 | 24625 | 43 |
| 366 | 20250313 | 141100 | 5810011125 | 24625 | 24625 | 24625 | 24600 | 29 |
| 367 | 20250313 | 141000 | 5809297275 | 24625 | 24600 | 24650 | 24600 | 84 |
| 368 | 20250313 | 140900 | 5807228850 | 24650 | 24650 | 24700 | 24650 | 74 |
| 369 | 20250313 | 140800 | 5805404250 | 24700 | 24650 | 24700 | 24650 | 100 |
| 370 | 20250313 | 140700 | 5802938750 | 24650 | 24700 | 24700 | 24650 | 34 |
| 371 | 20250313 | 140600 | 5802099600 | 24650 | 24650 | 24650 | 24650 | 182 |
| 372 | 20250313 | 140500 | 5797613300 | 24650 | 24650 | 24650 | 24600 | 58 |
| 373 | 20250313 | 140400 | 5796184150 | 24650 | 24600 | 24650 | 24600 | 30 |
| 374 | 20250313 | 140300 | 5795445350 | 24650 | 24600 | 24650 | 24600 | 94 |
| 375 | 20250313 | 140200 | 5793132300 | 24600 | 24650 | 24650 | 24600 | 301 |
| 376 | 20250313 | 140100 | 5785724950 | 24650 | 24650 | 24650 | 24650 | 107 |
| 377 | 20250313 | 140000 | 5783087400 | 24650 | 24650 | 24650 | 24650 | 90 |
| 378 | 20250313 | 135900 | 5780868900 | 24650 | 24600 | 24650 | 24600 | 266 |
| 379 | 20250313 | 135800 | 5774312400 | 24600 | 24700 | 24700 | 24600 | 693 |
| 380 | 20250313 | 135700 | 5757209550 | 24750 | 24700 | 24750 | 24700 | 53 |
| 381 | 20250313 | 135600 | 5755899450 | 24700 | 24750 | 24750 | 24700 | 430 |
| 382 | 20250313 | 135500 | 5745275950 | 24750 | 24700 | 24750 | 24700 | 89 |
| 383 | 20250313 | 135400 | 5743074250 | 24750 | 24750 | 24800 | 24700 | 552 |
| 384 | 20250313 | 135300 | 5729412600 | 24700 | 24700 | 24750 | 24700 | 819 |
| 385 | 20250313 | 135200 | 5709153250 | 24650 | 24650 | 24650 | 24650 | 463 |
| 386 | 20250313 | 135100 | 5697740300 | 24650 | 24550 | 24750 | 24550 | 1865 |
| 387 | 20250313 | 135000 | 5651826650 | 24600 | 24600 | 24600 | 24500 | 956 |
| 388 | 20250313 | 134900 | 5628357950 | 24750 | 24450 | 24750 | 24450 | 959 |
| 389 | 20250313 | 134800 | 5604803800 | 24500 | 24450 | 24500 | 24450 | 13 |
| 390 | 20250313 | 134700 | 5604485350 | 24450 | 24450 | 24450 | 24450 | 94 |
| 391 | 20250313 | 134600 | 5602187050 | 24450 | 24450 | 24450 | 24450 | 236 |
| 392 | 20250313 | 134500 | 5596416850 | 24450 | 24450 | 24450 | 24450 | 1 |
| 393 | 20250313 | 134400 | 5596392400 | 24400 | 24400 | 24400 | 24400 | 14 |
| 394 | 20250313 | 134300 | 5596050800 | 24400 | 24400 | 24400 | 24400 | 135 |
| 395 | 20250313 | 134200 | 5592756800 | 24400 | 24350 | 24400 | 24350 | 13 |
| 396 | 20250313 | 134100 | 5592440200 | 24350 | 24350 | 24400 | 24350 | 42 |
| 397 | 20250313 | 134000 | 5591416650 | 24350 | 24350 | 24350 | 24300 | 298 |
| 398 | 20250313 | 133900 | 5584164750 | 24350 | 24350 | 24400 | 24300 | 572 |
| 399 | 20250313 | 133800 | 5570240350 | 24300 | 24350 | 24350 | 24300 | 201 |
| 400 | 20250313 | 133700 | 5565346050 | 24300 | 24300 | 24350 | 24300 | 14 |
| 401 | 20250313 | 133600 | 5565005800 | 24300 | 24325 | 24325 | 24300 | 389 |
| 402 | 20250313 | 133500 | 5555552600 | 24325 | 24375 | 24375 | 24325 | 294 |
| 403 | 20250313 | 133400 | 5548394025 | 24400 | 24450 | 24450 | 24300 | 800 |
| 404 | 20250313 | 133300 | 5528897175 | 24450 | 24500 | 24500 | 24450 | 477 |
| 405 | 20250313 | 133200 | 5517222175 | 24600 | 24600 | 24600 | 24550 | 739 |
| 406 | 20250313 | 133100 | 5499067925 | 24700 | 24700 | 24700 | 24650 | 235 |
| 407 | 20250313 | 133000 | 5493274075 | 24650 | 24700 | 24750 | 24650 | 156 |
| 408 | 20250313 | 132900 | 5489417125 | 24750 | 24700 | 24750 | 24650 | 557 |
| 409 | 20250313 | 132800 | 5475644825 | 24650 | 24650 | 24650 | 24600 | 145 |
| 410 | 20250313 | 132700 | 5472071225 | 24650 | 24650 | 24750 | 24650 | 409 |
| 411 | 20250313 | 132600 | 5461982425 | 24650 | 24650 | 24700 | 24600 | 272 |
| 412 | 20250313 | 132500 | 5455272125 | 24650 | 24650 | 24650 | 24650 | 103 |
| 413 | 20250313 | 132400 | 5452733175 | 24700 | 24600 | 24700 | 24600 | 347 |
| 414 | 20250313 | 132300 | 5444169775 | 24600 | 24700 | 24800 | 24600 | 872 |
| 415 | 20250313 | 132200 | 5422647325 | 24700 | 24750 | 24800 | 24700 | 197 |
| 416 | 20250313 | 132100 | 5417770325 | 24700 | 24750 | 24800 | 24700 | 171 |
| 417 | 20250313 | 132000 | 5413535275 | 24700 | 24700 | 24800 | 24700 | 111 |
| 418 | 20250313 | 131900 | 5410789375 | 24800 | 24700 | 24800 | 24700 | 357 |
| 419 | 20250313 | 131800 | 5401951725 | 24700 | 24750 | 24800 | 24650 | 513 |
| 420 | 20250313 | 131700 | 5389249675 | 24700 | 24750 | 24800 | 24700 | 212 |
| 421 | 20250313 | 131600 | 5384000425 | 24650 | 24600 | 24750 | 24600 | 195 |
| 422 | 20250313 | 131500 | 5379180825 | 24700 | 24750 | 24750 | 24600 | 326 |
| 423 | 20250313 | 131400 | 5371123675 | 24700 | 24600 | 24750 | 24600 | 272 |
| 424 | 20250313 | 131300 | 5364405475 | 24750 | 24600 | 24750 | 24600 | 289 |
| 425 | 20250313 | 131200 | 5357274325 | 24650 | 24600 | 24650 | 24550 | 443 |
| 426 | 20250313 | 131100 | 5346361625 | 24600 | 24600 | 24750 | 24550 | 76 |
| 427 | 20250313 | 131000 | 5344487625 | 24600 | 24600 | 24750 | 24600 | 344 |
| 428 | 20250313 | 130900 | 5335997375 | 24650 | 24600 | 24700 | 24550 | 1169 |
| 429 | 20250313 | 130800 | 5307218975 | 24625 | 24750 | 24750 | 24600 | 569 |
| 430 | 20250313 | 130700 | 5293172175 | 24700 | 24600 | 24700 | 24600 | 229 |
| 431 | 20250313 | 130600 | 5287518275 | 24700 | 24700 | 24700 | 24700 | 96 |
| 432 | 20250313 | 130500 | 5285147075 | 24700 | 24700 | 24700 | 24600 | 775 |
| 433 | 20250313 | 130400 | 5266027975 | 24650 | 24650 | 24750 | 24650 | 472 |
| 434 | 20250313 | 130300 | 5254361075 | 24650 | 24650 | 24750 | 24650 | 369 |
| 435 | 20250313 | 130200 | 5245250925 | 24650 | 24650 | 24700 | 24600 | 620 |
| 436 | 20250313 | 130100 | 5229946625 | 24600 | 24650 | 24700 | 24600 | 130 |
| 437 | 20250313 | 130000 | 5226736375 | 24650 | 24600 | 24650 | 24600 | 561 |
| 438 | 20250313 | 125900 | 5212908625 | 24600 | 24650 | 24650 | 24600 | 696 |
| 439 | 20250313 | 125800 | 5195772125 | 24700 | 24750 | 24750 | 24650 | 239 |
| 440 | 20250313 | 125700 | 5189868125 | 24650 | 24650 | 24800 | 24650 | 456 |
| 441 | 20250313 | 125600 | 5178577675 | 24750 | 24700 | 24750 | 24650 | 376 |
| 442 | 20250313 | 125500 | 5169273475 | 24700 | 24700 | 24750 | 24700 | 489 |
| 443 | 20250313 | 125400 | 5157183225 | 24650 | 24700 | 24750 | 24650 | 521 |
| 444 | 20250313 | 125300 | 5144334675 | 24750 | 24650 | 24750 | 24650 | 141 |
| 445 | 20250313 | 125200 | 5140846425 | 24650 | 24700 | 24800 | 24650 | 663 |
| 446 | 20250313 | 125100 | 5124426675 | 24800 | 24750 | 24800 | 24700 | 404 |
| 447 | 20250313 | 125000 | 5114432125 | 24700 | 24750 | 24800 | 24700 | 338 |
| 448 | 20250313 | 124900 | 5106058475 | 24800 | 24700 | 24850 | 24700 | 360 |
| 449 | 20250313 | 124800 | 5097139525 | 24800 | 24850 | 24850 | 24700 | 233 |
| 450 | 20250313 | 124700 | 5091352725 | 24850 | 24800 | 24850 | 24750 | 469 |
| 451 | 20250313 | 124600 | 5079712675 | 24800 | 24750 | 24850 | 24700 | 105 |
| 452 | 20250313 | 124500 | 5077108025 | 24750 | 24750 | 24850 | 24750 | 721 |
| 453 | 20250313 | 124400 | 5059238025 | 24800 | 24800 | 24800 | 24700 | 303 |
| 454 | 20250313 | 124300 | 5051731975 | 24750 | 24800 | 24850 | 24750 | 449 |
| 455 | 20250313 | 124200 | 5040605900 | 24750 | 24750 | 24800 | 24750 | 311 |
| 456 | 20250313 | 124100 | 5032902150 | 24700 | 24800 | 24800 | 24700 | 418 |
| 457 | 20250313 | 124000 | 5022550700 | 24800 | 24800 | 24850 | 24700 | 519 |
| 458 | 20250313 | 123900 | 5009692350 | 24850 | 24750 | 24850 | 24750 | 246 |
| 459 | 20250313 | 123800 | 5003597500 | 24850 | 24850 | 24850 | 24750 | 189 |
| 460 | 20250313 | 123700 | 4998908050 | 24750 | 24800 | 24850 | 24700 | 417 |
| 461 | 20250313 | 123600 | 4988563300 | 24750 | 24800 | 24850 | 24750 | 347 |
| 462 | 20250313 | 123500 | 4979946700 | 24750 | 24750 | 24850 | 24750 | 223 |
| 463 | 20250313 | 123400 | 4974416350 | 24750 | 24800 | 24850 | 24750 | 310 |
| 464 | 20250313 | 123300 | 4966721950 | 24700 | 24750 | 24850 | 24700 | 419 |
| 465 | 20250313 | 123200 | 4956337750 | 24750 | 24750 | 24850 | 24750 | 115 |
| 466 | 20250313 | 123100 | 4953483100 | 24750 | 24850 | 24850 | 24750 | 609 |
| 467 | 20250313 | 123000 | 4938384050 | 24850 | 24750 | 24850 | 24750 | 379 |
| 468 | 20250313 | 122900 | 4928976750 | 24750 | 24800 | 24850 | 24750 | 569 |
| 469 | 20250313 | 122800 | 4914858175 | 24850 | 24800 | 24850 | 24800 | 227 |
| 470 | 20250313 | 122700 | 4909223625 | 24750 | 24750 | 24850 | 24750 | 224 |
| 471 | 20250313 | 122600 | 4903662225 | 24750 | 24800 | 24850 | 24750 | 498 |
| 472 | 20250313 | 122500 | 4891299225 | 24800 | 24750 | 24850 | 24750 | 322 |
| 473 | 20250313 | 122400 | 4883312625 | 24800 | 24850 | 24850 | 24800 | 157 |
| 474 | 20250313 | 122300 | 4879413775 | 24850 | 24800 | 24850 | 24750 | 296 |
| 475 | 20250313 | 122200 | 4872059475 | 24800 | 24850 | 24850 | 24750 | 364 |
| 476 | 20250313 | 122100 | 4863024300 | 24750 | 24850 | 24850 | 24750 | 1130 |
| 477 | 20250313 | 122000 | 4834979100 | 24800 | 24850 | 24850 | 24800 | 578 |
| 478 | 20250313 | 121900 | 4820630700 | 24850 | 24900 | 24900 | 24800 | 118 |
| 479 | 20250313 | 121800 | 4817693850 | 24900 | 24800 | 24900 | 24800 | 503 |
| 480 | 20250313 | 121700 | 4805170300 | 24900 | 24900 | 24900 | 24900 | 180 |
| 481 | 20250313 | 121600 | 4800688300 | 24800 | 24800 | 24900 | 24800 | 292 |
| 482 | 20250313 | 121500 | 4793426500 | 24800 | 24750 | 24850 | 24750 | 86 |
| 483 | 20250313 | 121400 | 4791292600 | 24800 | 24800 | 24800 | 24800 | 742 |
| 484 | 20250313 | 121300 | 4772891000 | 24800 | 24800 | 24850 | 24800 | 339 |
| 485 | 20250313 | 121200 | 4764474150 | 24750 | 24750 | 24800 | 24750 | 276 |
| 486 | 20250313 | 121100 | 4757640300 | 24800 | 24800 | 24900 | 24800 | 624 |
| 487 | 20250313 | 121000 | 4742137800 | 24850 | 24850 | 24850 | 24800 | 567 |
| 488 | 20250313 | 120900 | 4728056100 | 24800 | 24850 | 24850 | 24750 | 329 |
| 489 | 20250313 | 120800 | 4719894250 | 24850 | 24850 | 24900 | 24750 | 805 |
| 490 | 20250313 | 120700 | 4699910300 | 24750 | 24800 | 24850 | 24750 | 326 |
| 491 | 20250313 | 120600 | 4691828850 | 24750 | 24800 | 24850 | 24750 | 381 |
| 492 | 20250313 | 120500 | 4682365850 | 24800 | 24750 | 24800 | 24700 | 423 |
| 493 | 20250313 | 120400 | 4671881000 | 24700 | 24700 | 24750 | 24700 | 394 |
| 494 | 20250313 | 120300 | 4662131450 | 24800 | 24800 | 24800 | 24800 | 612 |
| 495 | 20250313 | 120200 | 4646953850 | 24700 | 24800 | 24800 | 24700 | 536 |
| 496 | 20250313 | 120100 | 4633682800 | 24750 | 24850 | 24850 | 24750 | 899 |
| 497 | 20250313 | 120000 | 4611392150 | 24850 | 24800 | 24850 | 24800 | 653 |
| 498 | 20250313 | 115900 | 4595183050 | 24800 | 24850 | 24900 | 24750 | 281 |
| 499 | 20250313 | 115800 | 4588194600 | 24800 | 24700 | 24850 | 24700 | 1109 |
| 500 | 20250313 | 115700 | 4560736350 | 24750 | 24850 | 24850 | 24750 | 1528 |
| 501 | 20250313 | 115600 | 4522863200 | 24800 | 24850 | 24900 | 24800 | 301 |
| 502 | 20250313 | 115500 | 4515371200 | 24850 | 24850 | 24900 | 24800 | 645 |
| 503 | 20250313 | 115400 | 4499339800 | 24800 | 24900 | 24950 | 24800 | 3839 |
| 504 | 20250313 | 115300 | 4403797550 | 24900 | 24900 | 24950 | 24900 | 2144 |
| 505 | 20250313 | 115200 | 4350407650 | 24900 | 25000 | 25000 | 24900 | 1026 |
| 506 | 20250313 | 115100 | 4324805500 | 24950 | 24950 | 24950 | 24900 | 373 |
| 507 | 20250313 | 115000 | 4315499725 | 24950 | 24950 | 24950 | 24900 | 234 |
| 508 | 20250313 | 114900 | 4309666975 | 24950 | 24950 | 24950 | 24900 | 551 |
| 509 | 20250313 | 114800 | 4295919575 | 24900 | 24950 | 24950 | 24900 | 1642 |
| 510 | 20250313 | 114700 | 4254952725 | 24950 | 24900 | 24950 | 24900 | 235 |
| 511 | 20250313 | 114600 | 4249090225 | 24950 | 24900 | 24950 | 24900 | 322 |
| 512 | 20250313 | 114500 | 4241056375 | 24900 | 24950 | 24950 | 24900 | 187 |
| 513 | 20250313 | 114400 | 4236391275 | 24950 | 24900 | 24950 | 24900 | 600 |
| 514 | 20250313 | 114300 | 4221421975 | 24950 | 24950 | 24950 | 24900 | 138 |
| 515 | 20250313 | 114200 | 4217980375 | 24900 | 24950 | 24950 | 24900 | 758 |
| 516 | 20250313 | 114100 | 4199071075 | 24950 | 24950 | 24950 | 24900 | 1323 |
| 517 | 20250313 | 114000 | 4166117475 | 24950 | 24950 | 24950 | 24950 | 1117 |
| 518 | 20250313 | 113900 | 4138248325 | 24950 | 24900 | 24950 | 24900 | 683 |
| 519 | 20250313 | 113800 | 4121207725 | 24950 | 24900 | 24950 | 24900 | 196 |
| 520 | 20250313 | 113700 | 4116318200 | 24950 | 24950 | 24950 | 24900 | 906 |
| 521 | 20250313 | 113600 | 4093743750 | 24950 | 24950 | 24950 | 24950 | 449 |
| 522 | 20250313 | 113500 | 4082541200 | 24950 | 24950 | 24950 | 24900 | 432 |
| 523 | 20250313 | 113400 | 4071763850 | 24950 | 24950 | 24950 | 24900 | 369 |
| 524 | 20250313 | 113300 | 4062557550 | 24950 | 24950 | 24950 | 24900 | 421 |
| 525 | 20250313 | 113200 | 4052069850 | 24950 | 24900 | 24950 | 24900 | 727 |
| 526 | 20250313 | 113100 | 4033952250 | 24900 | 24875 | 24900 | 24850 | 638 |
| 527 | 20250313 | 113000 | 4018084625 | 24900 | 24900 | 24900 | 24900 | 522 |
| 528 | 20250313 | 112900 | 4005086825 | 24900 | 24900 | 24950 | 24900 | 456 |
| 529 | 20250313 | 112800 | 3993711725 | 24900 | 24900 | 24950 | 24900 | 268 |
| 530 | 20250313 | 112700 | 3987028375 | 24900 | 24900 | 24900 | 24850 | 206 |
| 531 | 20250313 | 112600 | 3981899025 | 24900 | 24850 | 24900 | 24850 | 311 |
| 532 | 20250313 | 112500 | 3974156225 | 24900 | 24950 | 24950 | 24900 | 633 |
| 533 | 20250313 | 112400 | 3958377225 | 24900 | 24900 | 24950 | 24900 | 141 |
| 534 | 20250313 | 112300 | 3954863425 | 24900 | 24900 | 24900 | 24850 | 367 |
| 535 | 20250313 | 112200 | 3945727425 | 24900 | 24850 | 24900 | 24850 | 392 |
| 536 | 20250313 | 112100 | 3935975275 | 24850 | 24850 | 24900 | 24850 | 545 |
| 537 | 20250313 | 112000 | 3922412425 | 24850 | 24850 | 24850 | 24850 | 122 |
| 538 | 20250313 | 111900 | 3919380725 | 24800 | 24850 | 24850 | 24800 | 89 |
| 539 | 20250313 | 111800 | 3917170225 | 24850 | 24850 | 24850 | 24800 | 387 |
| 540 | 20250313 | 111700 | 3907554325 | 24800 | 24900 | 24900 | 24800 | 1097 |
| 541 | 20250313 | 111600 | 3880306175 | 24900 | 24950 | 24950 | 24900 | 504 |
| 542 | 20250313 | 111500 | 3867749400 | 24925 | 24900 | 24950 | 24900 | 280 |
| 543 | 20250313 | 111400 | 3860764575 | 24950 | 24900 | 24950 | 24900 | 185 |
| 544 | 20250313 | 111300 | 3856149125 | 24950 | 24950 | 24950 | 24950 | 434 |
| 545 | 20250313 | 111200 | 3845320825 | 24950 | 24850 | 24950 | 24850 | 462 |
| 546 | 20250313 | 111100 | 3833830675 | 24900 | 24900 | 24900 | 24850 | 715 |
| 547 | 20250313 | 111000 | 3816032325 | 24900 | 24850 | 24900 | 24850 | 215 |
| 548 | 20250313 | 110900 | 3810678875 | 24850 | 24900 | 24900 | 24850 | 609 |
| 549 | 20250313 | 110800 | 3795538275 | 24900 | 24900 | 24900 | 24850 | 1004 |
| 550 | 20250313 | 110700 | 3770564775 | 24900 | 24900 | 24950 | 24900 | 584 |
| 551 | 20250313 | 110600 | 3756014275 | 24900 | 24950 | 24950 | 24900 | 501 |
| 552 | 20250313 | 110500 | 3743514375 | 24950 | 24950 | 25000 | 24950 | 1715 |
| 553 | 20250313 | 110400 | 3700699525 | 25000 | 24950 | 25000 | 24950 | 1659 |
| 554 | 20250313 | 110300 | 3659224575 | 24950 | 24950 | 25000 | 24950 | 713 |
| 555 | 20250313 | 110200 | 3641407675 | 25000 | 24900 | 25000 | 24900 | 443 |
| 556 | 20250313 | 110100 | 3630355875 | 24950 | 24900 | 24950 | 24900 | 425 |
| 557 | 20250313 | 110000 | 3619760225 | 24950 | 24950 | 24950 | 24900 | 479 |
| 558 | 20250313 | 105900 | 3607814575 | 24950 | 24950 | 24950 | 24950 | 70 |
| 559 | 20250313 | 105800 | 3606068075 | 24900 | 24900 | 24950 | 24850 | 858 |
| 560 | 20250313 | 105700 | 3584697175 | 24850 | 24900 | 24900 | 24850 | 490 |
| 561 | 20250313 | 105600 | 3572499225 | 24900 | 24900 | 24950 | 24850 | 280 |
| 562 | 20250313 | 105500 | 3565524525 | 24950 | 24950 | 24950 | 24900 | 853 |
| 563 | 20250313 | 105400 | 3544268025 | 24950 | 24900 | 24950 | 24900 | 930 |
| 564 | 20250313 | 105300 | 3521098125 | 24900 | 24950 | 25000 | 24900 | 1376 |
| 565 | 20250313 | 105200 | 3486763525 | 24950 | 24950 | 25000 | 24950 | 630 |
| 566 | 20250313 | 105100 | 3471029875 | 24950 | 24950 | 25050 | 24950 | 3966 |
| 567 | 20250313 | 105000 | 3371954375 | 24950 | 24850 | 25000 | 24850 | 3743 |
| 568 | 20250313 | 104900 | 3278659525 | 24850 | 24900 | 24900 | 24850 | 306 |
| 569 | 20250313 | 104800 | 3271040725 | 24950 | 24900 | 25000 | 24800 | 3772 |
| 570 | 20250313 | 104700 | 3177113775 | 24950 | 24850 | 24950 | 24800 | 2226 |
| 571 | 20250313 | 104600 | 3121731775 | 24800 | 24850 | 24950 | 24700 | 3613 |
| 572 | 20250313 | 104500 | 3032024875 | 24850 | 24950 | 25000 | 24850 | 881 |
| 573 | 20250313 | 104400 | 3010075425 | 25000 | 24975 | 25050 | 24900 | 2054 |
| 574 | 20250313 | 104300 | 2958741275 | 24950 | 25000 | 25000 | 24875 | 2155 |
| 575 | 20250313 | 104200 | 2904990775 | 24975 | 25000 | 25250 | 24850 | 7104 |
| 576 | 20250313 | 104100 | 2726899725 | 25000 | 24700 | 25150 | 24650 | 28742 |
| 577 | 20250313 | 104000 | 2010312025 | 24650 | 24650 | 24650 | 24650 | 224 |
| 578 | 20250313 | 103900 | 2004790425 | 24650 | 24600 | 24650 | 24600 | 1199 |
| 579 | 20250313 | 103800 | 1975251525 | 24600 | 24600 | 24600 | 24550 | 606 |
| 580 | 20250313 | 103700 | 1960344025 | 24550 | 24600 | 24600 | 24550 | 192 |
| 581 | 20250313 | 103600 | 1955621975 | 24600 | 24650 | 24650 | 24550 | 1015 |
| 582 | 20250313 | 103500 | 1930610550 | 24550 | 24500 | 24650 | 24500 | 3787 |
| 583 | 20250313 | 103400 | 1837549950 | 24550 | 24550 | 24550 | 24500 | 1049 |
| 584 | 20250313 | 103300 | 1811837450 | 24500 | 24550 | 24550 | 24450 | 784 |
| 585 | 20250313 | 103200 | 1792631350 | 24500 | 24300 | 24550 | 24300 | 10097 |
| 586 | 20250313 | 103100 | 1546131250 | 24250 | 24200 | 24250 | 24200 | 845 |
| 587 | 20250313 | 103000 | 1525640050 | 24200 | 24250 | 24250 | 24200 | 265 |
| 588 | 20250313 | 102900 | 1519219900 | 24300 | 24250 | 24300 | 24250 | 1395 |
| 589 | 20250313 | 102800 | 1485332700 | 24250 | 24200 | 24250 | 24200 | 1423 |
| 590 | 20250313 | 102700 | 1450851900 | 24200 | 24100 | 24200 | 24100 | 1847 |
| 591 | 20250313 | 102600 | 1406252250 | 24100 | 24150 | 24150 | 24100 | 133 |
| 592 | 20250313 | 102500 | 1403040350 | 24150 | 24050 | 24150 | 24050 | 1385 |
| 593 | 20250313 | 102400 | 1369666050 | 24000 | 23950 | 24000 | 23950 | 7 |
| 594 | 20250313 | 102300 | 1369498150 | 24050 | 24050 | 24050 | 24050 | 279 |
| 595 | 20250313 | 102200 | 1362788200 | 24050 | 23950 | 24050 | 23950 | 2111 |
| 596 | 20250313 | 102100 | 1312132500 | 23900 | 23900 | 23925 | 23900 | 297 |
| 597 | 20250313 | 102000 | 1305034150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 598 | 20250313 | 101900 | 1305034150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 599 | 20250313 | 101800 | 1305034150 | 23850 | 23850 | 23850 | 23850 | 2 |
| 600 | 20250313 | 101700 | 1304986450 | 23850 | 23900 | 23900 | 23850 | 3201 |
| 601 | 20250313 | 101600 | 1228632600 | 23900 | 23850 | 23900 | 23850 | 2 |
| 602 | 20250313 | 101500 | 1228584850 | 23900 | 23825 | 23900 | 23825 | 170 |
| 603 | 20250313 | 101400 | 1224530325 | 23850 | 23850 | 23850 | 23850 | 504 |
| 604 | 20250313 | 101300 | 1212509925 | 23900 | 23900 | 23900 | 23900 | 0 |
| 605 | 20250313 | 101200 | 1212509925 | 23900 | 23900 | 23900 | 23900 | 224 |
| 606 | 20250313 | 101100 | 1207156325 | 23900 | 23900 | 23900 | 23900 | 25 |
| 607 | 20250313 | 101000 | 1206558825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 608 | 20250313 | 100900 | 1206558825 | 23900 | 23950 | 23950 | 23900 | 694 |
| 609 | 20250313 | 100800 | 1189952425 | 23950 | 23950 | 23950 | 23950 | 50 |
| 610 | 20250313 | 100700 | 1188754925 | 23950 | 24000 | 24000 | 23950 | 154 |
| 611 | 20250313 | 100600 | 1185060425 | 24000 | 23900 | 24000 | 23900 | 922 |
| 612 | 20250313 | 100500 | 1162991325 | 23850 | 23850 | 23900 | 23850 | 955 |
| 613 | 20250313 | 100400 | 1140198125 | 23850 | 23850 | 23850 | 23850 | 2 |
| 614 | 20250313 | 100300 | 1140150425 | 23850 | 23900 | 23900 | 23850 | 765 |
| 615 | 20250313 | 100200 | 1121866975 | 23950 | 23950 | 23950 | 23950 | 1 |
| 616 | 20250313 | 100100 | 1121843025 | 23900 | 23900 | 23900 | 23900 | 0 |
| 617 | 20250313 | 100000 | 1121843025 | 23900 | 23950 | 23950 | 23900 | 203 |
| 618 | 20250313 | 095900 | 1116982225 | 23950 | 23950 | 23950 | 23950 | 33 |
| 619 | 20250313 | 095800 | 1116191875 | 23950 | 23900 | 23950 | 23900 | 36 |
| 620 | 20250313 | 095700 | 1115331425 | 23900 | 23950 | 23950 | 23900 | 770 |
| 621 | 20250313 | 095600 | 1096896225 | 24000 | 23950 | 24000 | 23950 | 505 |
| 622 | 20250313 | 095500 | 1084801175 | 23950 | 23900 | 23950 | 23900 | 1158 |
| 623 | 20250313 | 095400 | 1057117975 | 23900 | 23900 | 23900 | 23900 | 19 |
| 624 | 20250313 | 095300 | 1056663875 | 23850 | 23825 | 23850 | 23825 | 147 |
| 625 | 20250313 | 095200 | 1053157975 | 23850 | 23850 | 23850 | 23850 | 604 |
| 626 | 20250313 | 095100 | 1038752575 | 23850 | 23850 | 23850 | 23850 | 5 |
| 627 | 20250313 | 095000 | 1038633325 | 23850 | 23850 | 23850 | 23850 | 105 |
| 628 | 20250313 | 094900 | 1036129075 | 23850 | 23850 | 23850 | 23850 | 100 |
| 629 | 20250313 | 094800 | 1033744075 | 23850 | 23850 | 23850 | 23850 | 2 |
| 630 | 20250313 | 094700 | 1033696375 | 23850 | 23850 | 23850 | 23850 | 0 |
| 631 | 20250313 | 094600 | 1033696375 | 23850 | 23850 | 23900 | 23850 | 381 |
| 632 | 20250313 | 094500 | 1024599825 | 23900 | 23900 | 23900 | 23900 | 2 |
| 633 | 20250313 | 094400 | 1024552025 | 23900 | 23900 | 23900 | 23900 | 23 |
| 634 | 20250313 | 094300 | 1024002325 | 23900 | 23800 | 23900 | 23800 | 2 |
| 635 | 20250313 | 094200 | 1023954625 | 23850 | 23800 | 23850 | 23800 | 524 |
| 636 | 20250313 | 094100 | 1011468375 | 23800 | 23700 | 23800 | 23700 | 7 |
| 637 | 20250313 | 094000 | 1011302275 | 23800 | 23800 | 23800 | 23800 | 28 |
| 638 | 20250313 | 093900 | 1010635875 | 23800 | 23800 | 23800 | 23700 | 804 |
| 639 | 20250313 | 093800 | 991510625 | 23850 | 23850 | 23850 | 23850 | 494 |
| 640 | 20250313 | 093700 | 979728725 | 23800 | 23800 | 23800 | 23800 | 9 |
| 641 | 20250313 | 093600 | 979514525 | 23800 | 23800 | 23800 | 23800 | 100 |
| 642 | 20250313 | 093500 | 977134525 | 23800 | 23750 | 23850 | 23750 | 198 |
| 643 | 20250313 | 093400 | 972425625 | 23700 | 23700 | 23700 | 23700 | 20 |
| 644 | 20250313 | 093300 | 971951625 | 23700 | 23700 | 23700 | 23700 | 204 |
| 645 | 20250313 | 093200 | 967116825 | 23700 | 23700 | 23750 | 23700 | 227 |
| 646 | 20250313 | 093100 | 961736875 | 23700 | 23700 | 23750 | 23700 | 724 |
| 647 | 20250313 | 093000 | 944551775 | 23700 | 23650 | 23700 | 23650 | 95 |
| 648 | 20250313 | 092900 | 942301325 | 23700 | 23750 | 23750 | 23600 | 2719 |
| 649 | 20250313 | 092800 | 877970725 | 23750 | 23750 | 23750 | 23750 | 68 |
| 650 | 20250313 | 092700 | 876355725 | 23750 | 23800 | 23800 | 23750 | 673 |
| 651 | 20250313 | 092600 | 860360775 | 23800 | 23800 | 23800 | 23800 | 269 |
| 652 | 20250313 | 092500 | 853958575 | 23750 | 23750 | 23800 | 23750 | 1252 |
| 653 | 20250313 | 092400 | 824223325 | 23800 | 23750 | 23800 | 23750 | 215 |
| 654 | 20250313 | 092300 | 819111325 | 23750 | 23700 | 23750 | 23700 | 523 |
| 655 | 20250313 | 092200 | 806708875 | 23700 | 23750 | 23750 | 23700 | 846 |
| 656 | 20250313 | 092100 | 786646875 | 23800 | 23750 | 23800 | 23750 | 157 |
| 657 | 20250313 | 092000 | 782917925 | 23800 | 23800 | 23800 | 23800 | 912 |
| 658 | 20250313 | 091900 | 761212325 | 23800 | 23800 | 23800 | 23800 | 60 |
| 659 | 20250313 | 091800 | 759784325 | 23900 | 23900 | 23900 | 23900 | 0 |
| 660 | 20250313 | 091700 | 759784325 | 23900 | 23800 | 23900 | 23800 | 331 |
| 661 | 20250313 | 091600 | 751888925 | 23900 | 23800 | 23900 | 23800 | 366 |
| 662 | 20250313 | 091500 | 743178025 | 23800 | 23800 | 23800 | 23800 | 170 |
| 663 | 20250313 | 091400 | 739132025 | 23750 | 23750 | 23750 | 23700 | 545 |
| 664 | 20250313 | 091300 | 726188525 | 23750 | 23900 | 23900 | 23750 | 439 |
| 665 | 20250313 | 091200 | 715735275 | 23900 | 23950 | 23950 | 23850 | 233 |
| 666 | 20250313 | 091100 | 710169725 | 24000 | 24050 | 24150 | 23950 | 1721 |
| 667 | 20250313 | 091000 | 668704025 | 24100 | 23850 | 24100 | 23850 | 1083 |
| 668 | 20250313 | 090900 | 642796725 | 23800 | 23750 | 23800 | 23750 | 724 |
| 669 | 20250313 | 090800 | 625587725 | 23800 | 23800 | 23800 | 23750 | 1419 |
| 670 | 20250313 | 090700 | 591815775 | 23800 | 23800 | 23800 | 23750 | 1140 |
| 671 | 20250313 | 090600 | 564710275 | 23850 | 23950 | 24050 | 23800 | 822 |
| 672 | 20250313 | 090500 | 545067675 | 23950 | 24150 | 24150 | 23950 | 2620 |
| 673 | 20250313 | 090400 | 482045325 | 24150 | 24000 | 24225 | 24000 | 2329 |
| 674 | 20250313 | 090300 | 425871825 | 24100 | 24250 | 24400 | 24000 | 3233 |
| 675 | 20250313 | 090200 | 347423400 | 24300 | 24250 | 24400 | 24050 | 6153 |
| 676 | 20250313 | 090100 | 198113050 | 24300 | 23900 | 24300 | 23900 | 6945 |
| 677 | 20250313 | 090000 | 30449750 | 23900 | 23800 | 23900 | 23800 | 1277 |