36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 201000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 2318 |
| 3 | 20250312 | 200900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20250312 | 200800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20250312 | 200700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20250312 | 200600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20250312 | 200500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20250312 | 200400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20250312 | 200300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20250312 | 200200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20250312 | 200100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20250312 | 200000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20250312 | 195900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20250312 | 195800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20250312 | 195700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20250312 | 195600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20250312 | 195500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20250312 | 195400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20250312 | 195300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20250312 | 195200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20250312 | 195100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20250312 | 195000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20250312 | 194900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20250312 | 194800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20250312 | 194700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20250312 | 194600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20250312 | 194500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20250312 | 194400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20250312 | 194300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20250312 | 194200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20250312 | 194100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20250312 | 194000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 2318 |
| 33 | 20250312 | 193900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20250312 | 193800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20250312 | 193700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20250312 | 193600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20250312 | 193500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20250312 | 193400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20250312 | 193300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20250312 | 193200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20250312 | 193100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20250312 | 193000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20250312 | 192900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20250312 | 192800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20250312 | 192700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20250312 | 192600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20250312 | 192500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20250312 | 192400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20250312 | 192300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20250312 | 192200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20250312 | 192100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20250312 | 192000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20250312 | 191900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20250312 | 191800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20250312 | 191700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20250312 | 191600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20250312 | 191500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20250312 | 191400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20250312 | 191300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20250312 | 191200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20250312 | 191100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20250312 | 191000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 2318 |
| 63 | 20250312 | 190900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20250312 | 190800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20250312 | 190700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20250312 | 190600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20250312 | 190500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20250312 | 190400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20250312 | 190300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20250312 | 190200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20250312 | 190100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20250312 | 190000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20250312 | 185900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20250312 | 185800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20250312 | 185700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20250312 | 185600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20250312 | 185500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20250312 | 185400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20250312 | 185300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20250312 | 185200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20250312 | 185100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20250312 | 185000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20250312 | 184900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20250312 | 184800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20250312 | 184700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20250312 | 184600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20250312 | 184500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20250312 | 184400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20250312 | 184300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20250312 | 184200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20250312 | 184100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20250312 | 184000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 2318 |
| 93 | 20250312 | 183900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20250312 | 183800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20250312 | 183700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20250312 | 183600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20250312 | 183500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20250312 | 183400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20250312 | 183300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20250312 | 183200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20250312 | 183100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20250312 | 183000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20250312 | 182900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20250312 | 182800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20250312 | 182700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20250312 | 182600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20250312 | 182500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20250312 | 182400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20250312 | 182300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20250312 | 182200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20250312 | 182100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20250312 | 182000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20250312 | 181900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20250312 | 181800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20250312 | 181700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20250312 | 181600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20250312 | 181500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20250312 | 181400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20250312 | 181300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20250312 | 181200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20250312 | 181100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20250312 | 181000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 2318 |
| 123 | 20250312 | 180900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20250312 | 180800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20250312 | 180700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20250312 | 180600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20250312 | 180500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20250312 | 180400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20250312 | 180300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20250312 | 180200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20250312 | 180100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20250312 | 180000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20250312 | 175900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20250312 | 175800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20250312 | 175700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20250312 | 175600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20250312 | 175500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20250312 | 175400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20250312 | 175300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20250312 | 175200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20250312 | 175100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20250312 | 175000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20250312 | 174900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20250312 | 174800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20250312 | 174700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20250312 | 174600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20250312 | 174500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20250312 | 174400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20250312 | 174300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20250312 | 174200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20250312 | 174100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20250312 | 174000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 2318 |
| 153 | 20250312 | 173900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20250312 | 173800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20250312 | 173700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20250312 | 173600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20250312 | 173500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20250312 | 173400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20250312 | 173300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20250312 | 173200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20250312 | 173100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20250312 | 173000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20250312 | 172900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20250312 | 172800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20250312 | 172700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20250312 | 172600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20250312 | 172500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20250312 | 172400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20250312 | 172300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20250312 | 172200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20250312 | 172100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20250312 | 172000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20250312 | 171900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20250312 | 171800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20250312 | 171700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20250312 | 171600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20250312 | 171500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20250312 | 171400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20250312 | 171300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20250312 | 171200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20250312 | 171100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20250312 | 171000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 2318 |
| 183 | 20250312 | 170900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20250312 | 170800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20250312 | 170700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20250312 | 170600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20250312 | 170500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20250312 | 170400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20250312 | 170300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20250312 | 170200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20250312 | 170100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20250312 | 170000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20250312 | 165900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20250312 | 165800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20250312 | 165700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20250312 | 165600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20250312 | 165500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20250312 | 165400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20250312 | 165300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20250312 | 165200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20250312 | 165100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20250312 | 165000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20250312 | 164900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20250312 | 164800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20250312 | 164700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20250312 | 164600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20250312 | 164500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20250312 | 164400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20250312 | 164300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20250312 | 164200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20250312 | 164100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20250312 | 164000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 2318 |
| 213 | 20250312 | 163900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20250312 | 163800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20250312 | 163700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 216 | 20250312 | 163600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 217 | 20250312 | 163500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 218 | 20250312 | 163400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 219 | 20250312 | 163300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 220 | 20250312 | 163200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 221 | 20250312 | 163100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 222 | 20250312 | 163000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 223 | 20250312 | 162900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 224 | 20250312 | 162800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 225 | 20250312 | 162700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 226 | 20250312 | 162600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 227 | 20250312 | 162500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 228 | 20250312 | 162400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 229 | 20250312 | 162300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 230 | 20250312 | 162200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 231 | 20250312 | 162100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 232 | 20250312 | 162000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 233 | 20250312 | 161900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 234 | 20250312 | 161800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 235 | 20250312 | 161700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 236 | 20250312 | 161600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 237 | 20250312 | 161500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 238 | 20250312 | 161400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 239 | 20250312 | 161300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 240 | 20250312 | 161200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 241 | 20250312 | 161100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 242 | 20250312 | 161000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 2318 |
| 243 | 20250312 | 160900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 244 | 20250312 | 160800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 245 | 20250312 | 160700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 246 | 20250312 | 160600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 247 | 20250312 | 160500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 248 | 20250312 | 160400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 249 | 20250312 | 160300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 250 | 20250312 | 160200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 251 | 20250312 | 160100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 252 | 20250312 | 160000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 253 | 20250312 | 155900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 254 | 20250312 | 155800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 255 | 20250312 | 155700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 256 | 20250312 | 155600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 257 | 20250312 | 155500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 258 | 20250312 | 155400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 259 | 20250312 | 155300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 260 | 20250312 | 155200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 261 | 20250312 | 155100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 262 | 20250312 | 155000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 263 | 20250312 | 154900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 264 | 20250312 | 154800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 265 | 20250312 | 154700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 266 | 20250312 | 154600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 267 | 20250312 | 154500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 268 | 20250312 | 154400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 269 | 20250312 | 154300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 270 | 20250312 | 154200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 271 | 20250312 | 154100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 272 | 20250312 | 154000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 2318 |
| 273 | 20250312 | 153900 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 274 | 20250312 | 153800 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 275 | 20250312 | 153700 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 276 | 20250312 | 153600 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 277 | 20250312 | 153500 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 278 | 20250312 | 153400 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 279 | 20250312 | 153300 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 280 | 20250312 | 153200 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 281 | 20250312 | 153100 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 0 |
| 282 | 20250312 | 153000 | 5894789425 | 23250 | 23250 | 23250 | 23250 | 2318 |
| 283 | 20250312 | 152900 | 5840895925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 284 | 20250312 | 152800 | 5840895925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 285 | 20250312 | 152700 | 5840895925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 286 | 20250312 | 152600 | 5840895925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 287 | 20250312 | 152500 | 5840895925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 288 | 20250312 | 152400 | 5840895925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 289 | 20250312 | 152300 | 5840895925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 290 | 20250312 | 152200 | 5840895925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 291 | 20250312 | 152100 | 5840895925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 292 | 20250312 | 152000 | 5840895925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 293 | 20250312 | 151900 | 5840895925 | 23350 | 23400 | 23400 | 23350 | 370 |
| 294 | 20250312 | 151800 | 5832242225 | 23350 | 23400 | 23400 | 23350 | 180 |
| 295 | 20250312 | 151700 | 5828032775 | 23375 | 23400 | 23400 | 23350 | 456 |
| 296 | 20250312 | 151600 | 5817362775 | 23350 | 23350 | 23400 | 23350 | 650 |
| 297 | 20250312 | 151500 | 5802157375 | 23400 | 23350 | 23400 | 23350 | 292 |
| 298 | 20250312 | 151400 | 5795325225 | 23350 | 23400 | 23400 | 23350 | 496 |
| 299 | 20250312 | 151300 | 5783719575 | 23350 | 23350 | 23400 | 23350 | 307 |
| 300 | 20250312 | 151200 | 5776536975 | 23350 | 23400 | 23400 | 23350 | 223 |
| 301 | 20250312 | 151100 | 5771324575 | 23350 | 23350 | 23400 | 23350 | 547 |
| 302 | 20250312 | 151000 | 5758528075 | 23350 | 23350 | 23400 | 23300 | 547 |
| 303 | 20250312 | 150900 | 5745744475 | 23350 | 23350 | 23400 | 23350 | 507 |
| 304 | 20250312 | 150800 | 5733885050 | 23350 | 23300 | 23400 | 23300 | 326 |
| 305 | 20250312 | 150700 | 5726270000 | 23300 | 23300 | 23400 | 23300 | 217 |
| 306 | 20250312 | 150600 | 5721203400 | 23300 | 23300 | 23400 | 23300 | 444 |
| 307 | 20250312 | 150500 | 5710823200 | 23300 | 23425 | 23450 | 23250 | 2318 |
| 308 | 20250312 | 150400 | 5656759425 | 23400 | 23350 | 23450 | 23350 | 460 |
| 309 | 20250312 | 150300 | 5645983375 | 23350 | 23400 | 23450 | 23350 | 453 |
| 310 | 20250312 | 150200 | 5635386575 | 23350 | 23450 | 23450 | 23350 | 262 |
| 311 | 20250312 | 150100 | 5629256725 | 23350 | 23350 | 23400 | 23300 | 404 |
| 312 | 20250312 | 150000 | 5619805975 | 23400 | 23400 | 23400 | 23350 | 199 |
| 313 | 20250312 | 145900 | 5615149525 | 23400 | 23350 | 23400 | 23300 | 427 |
| 314 | 20250312 | 145800 | 5605159975 | 23350 | 23350 | 23350 | 23300 | 159 |
| 315 | 20250312 | 145700 | 5601447525 | 23350 | 23400 | 23400 | 23300 | 1057 |
| 316 | 20250312 | 145600 | 5576762625 | 23450 | 23400 | 23450 | 23350 | 396 |
| 317 | 20250312 | 145500 | 5567486475 | 23350 | 23350 | 23400 | 23350 | 569 |
| 318 | 20250312 | 145400 | 5554179675 | 23400 | 23400 | 23400 | 23400 | 252 |
| 319 | 20250312 | 145300 | 5548282875 | 23400 | 23400 | 23400 | 23350 | 222 |
| 320 | 20250312 | 145200 | 5543089325 | 23350 | 23400 | 23400 | 23350 | 133 |
| 321 | 20250312 | 145100 | 5539979675 | 23350 | 23350 | 23400 | 23300 | 375 |
| 322 | 20250312 | 145000 | 5531218625 | 23350 | 23400 | 23450 | 23350 | 784 |
| 323 | 20250312 | 144900 | 5512902875 | 23450 | 23400 | 23450 | 23350 | 399 |
| 324 | 20250312 | 144800 | 5503565825 | 23300 | 23400 | 23400 | 23300 | 244 |
| 325 | 20250312 | 144700 | 5497856325 | 23350 | 23350 | 23400 | 23350 | 65 |
| 326 | 20250312 | 144600 | 5496338475 | 23350 | 23300 | 23400 | 23300 | 449 |
| 327 | 20250312 | 144500 | 5485849425 | 23350 | 23400 | 23400 | 23300 | 810 |
| 328 | 20250312 | 144400 | 5466929050 | 23400 | 23400 | 23400 | 23375 | 412 |
| 329 | 20250312 | 144300 | 5457288400 | 23400 | 23400 | 23400 | 23350 | 215 |
| 330 | 20250312 | 144200 | 5452257525 | 23400 | 23400 | 23400 | 23350 | 142 |
| 331 | 20250312 | 144100 | 5448934875 | 23400 | 23350 | 23450 | 23350 | 839 |
| 332 | 20250312 | 144000 | 5429300325 | 23400 | 23350 | 23400 | 23350 | 239 |
| 333 | 20250312 | 143900 | 5423707875 | 23400 | 23400 | 23450 | 23350 | 540 |
| 334 | 20250312 | 143800 | 5411059475 | 23350 | 23400 | 23450 | 23350 | 344 |
| 335 | 20250312 | 143700 | 5403019525 | 23350 | 23300 | 23400 | 23300 | 357 |
| 336 | 20250312 | 143600 | 5394681175 | 23350 | 23350 | 23350 | 23300 | 355 |
| 337 | 20250312 | 143500 | 5386392025 | 23350 | 23350 | 23350 | 23350 | 206 |
| 338 | 20250312 | 143400 | 5381581925 | 23350 | 23350 | 23400 | 23350 | 209 |
| 339 | 20250312 | 143300 | 5376694275 | 23400 | 23400 | 23400 | 23300 | 970 |
| 340 | 20250312 | 143200 | 5354031375 | 23350 | 23400 | 23450 | 23350 | 377 |
| 341 | 20250312 | 143100 | 5345211775 | 23450 | 23400 | 23450 | 23350 | 399 |
| 342 | 20250312 | 143000 | 5335875825 | 23400 | 23450 | 23450 | 23350 | 246 |
| 343 | 20250312 | 142900 | 5330120025 | 23350 | 23450 | 23450 | 23350 | 419 |
| 344 | 20250312 | 142800 | 5320310925 | 23450 | 23350 | 23450 | 23350 | 841 |
| 345 | 20250312 | 142700 | 5300647975 | 23350 | 23350 | 23400 | 23350 | 124 |
| 346 | 20250312 | 142600 | 5297749625 | 23350 | 23400 | 23400 | 23350 | 952 |
| 347 | 20250312 | 142500 | 5275505675 | 23400 | 23400 | 23400 | 23400 | 237 |
| 348 | 20250312 | 142400 | 5269959875 | 23400 | 23400 | 23400 | 23350 | 280 |
| 349 | 20250312 | 142300 | 5263410875 | 23400 | 23400 | 23400 | 23400 | 355 |
| 350 | 20250312 | 142200 | 5255103875 | 23400 | 23400 | 23400 | 23350 | 433 |
| 351 | 20250312 | 142100 | 5244976025 | 23400 | 23400 | 23400 | 23350 | 371 |
| 352 | 20250312 | 142000 | 5236297175 | 23350 | 23350 | 23400 | 23300 | 210 |
| 353 | 20250312 | 141900 | 5231388675 | 23300 | 23400 | 23450 | 23300 | 280 |
| 354 | 20250312 | 141800 | 5224843175 | 23450 | 23350 | 23450 | 23350 | 398 |
| 355 | 20250312 | 141700 | 5215525075 | 23350 | 23400 | 23400 | 23350 | 110 |
| 356 | 20250312 | 141600 | 5212956525 | 23350 | 23400 | 23400 | 23300 | 1382 |
| 357 | 20250312 | 141500 | 5180712225 | 23400 | 23400 | 23400 | 23400 | 214 |
| 358 | 20250312 | 141400 | 5175704625 | 23400 | 23400 | 23450 | 23350 | 278 |
| 359 | 20250312 | 141300 | 5169198525 | 23350 | 23400 | 23450 | 23350 | 583 |
| 360 | 20250312 | 141200 | 5155556075 | 23400 | 23450 | 23450 | 23400 | 265 |
| 361 | 20250312 | 141100 | 5149348375 | 23450 | 23400 | 23450 | 23350 | 433 |
| 362 | 20250312 | 141000 | 5139208375 | 23400 | 23400 | 23450 | 23350 | 373 |
| 363 | 20250312 | 140900 | 5130480125 | 23400 | 23400 | 23400 | 23350 | 239 |
| 364 | 20250312 | 140800 | 5124888275 | 23400 | 23400 | 23400 | 23300 | 898 |
| 365 | 20250312 | 140700 | 5103936225 | 23400 | 23450 | 23450 | 23400 | 267 |
| 366 | 20250312 | 140600 | 5097686125 | 23450 | 23400 | 23450 | 23400 | 409 |
| 367 | 20250312 | 140500 | 5088096300 | 23400 | 23400 | 23400 | 23400 | 162 |
| 368 | 20250312 | 140400 | 5084305500 | 23400 | 23400 | 23400 | 23350 | 259 |
| 369 | 20250312 | 140300 | 5078245800 | 23400 | 23400 | 23400 | 23300 | 1299 |
| 370 | 20250312 | 140200 | 5047910950 | 23400 | 23450 | 23450 | 23400 | 1249 |
| 371 | 20250312 | 140100 | 5018650300 | 23500 | 23500 | 23500 | 23450 | 442 |
| 372 | 20250312 | 140000 | 5008264775 | 23500 | 23550 | 23600 | 23500 | 1102 |
| 373 | 20250312 | 135900 | 4982328375 | 23550 | 23600 | 23600 | 23500 | 622 |
| 374 | 20250312 | 135800 | 4967686575 | 23550 | 23550 | 23550 | 23500 | 1209 |
| 375 | 20250312 | 135700 | 4939230025 | 23550 | 23600 | 23600 | 23500 | 432 |
| 376 | 20250312 | 135600 | 4929072825 | 23600 | 23550 | 23600 | 23500 | 1389 |
| 377 | 20250312 | 135500 | 4896360825 | 23500 | 23550 | 23550 | 23450 | 1149 |
| 378 | 20250312 | 135400 | 4869311525 | 23500 | 23550 | 23550 | 23500 | 730 |
| 379 | 20250312 | 135300 | 4852121025 | 23500 | 23550 | 23550 | 23450 | 770 |
| 380 | 20250312 | 135200 | 4834027025 | 23550 | 23550 | 23550 | 23550 | 705 |
| 381 | 20250312 | 135100 | 4817424275 | 23550 | 23550 | 23550 | 23500 | 982 |
| 382 | 20250312 | 135000 | 4794299825 | 23550 | 23575 | 23575 | 23450 | 4495 |
| 383 | 20250312 | 134900 | 4688638975 | 23550 | 23550 | 23575 | 23500 | 1388 |
| 384 | 20250312 | 134800 | 4655950250 | 23550 | 23550 | 23600 | 23500 | 895 |
| 385 | 20250312 | 134700 | 4634857400 | 23550 | 23550 | 23550 | 23550 | 742 |
| 386 | 20250312 | 134600 | 4617383300 | 23550 | 23600 | 23600 | 23500 | 1030 |
| 387 | 20250312 | 134500 | 4593124350 | 23600 | 23550 | 23600 | 23550 | 599 |
| 388 | 20250312 | 134400 | 4578998650 | 23550 | 23500 | 23550 | 23500 | 1075 |
| 389 | 20250312 | 134300 | 4553684550 | 23500 | 23600 | 23600 | 23500 | 1561 |
| 390 | 20250312 | 134200 | 4516918950 | 23550 | 23575 | 23600 | 23500 | 1088 |
| 391 | 20250312 | 134100 | 4491274425 | 23575 | 23550 | 23600 | 23550 | 906 |
| 392 | 20250312 | 134000 | 4469897550 | 23550 | 23450 | 23550 | 23450 | 4299 |
| 393 | 20250312 | 133900 | 4368789700 | 23500 | 23500 | 23500 | 23450 | 303 |
| 394 | 20250312 | 133800 | 4361669550 | 23550 | 23500 | 23550 | 23500 | 1439 |
| 395 | 20250312 | 133700 | 4327811650 | 23500 | 23500 | 23600 | 23450 | 488 |
| 396 | 20250312 | 133600 | 4316342250 | 23600 | 23550 | 23600 | 23450 | 1598 |
| 397 | 20250312 | 133500 | 4278709425 | 23550 | 23550 | 23600 | 23500 | 1893 |
| 398 | 20250312 | 133400 | 4234106325 | 23550 | 23550 | 23550 | 23500 | 1134 |
| 399 | 20250312 | 133300 | 4207402275 | 23500 | 23550 | 23550 | 23500 | 1825 |
| 400 | 20250312 | 133200 | 4164427175 | 23500 | 23500 | 23550 | 23500 | 416 |
| 401 | 20250312 | 133100 | 4154645375 | 23500 | 23500 | 23500 | 23400 | 1461 |
| 402 | 20250312 | 133000 | 4120327775 | 23500 | 23450 | 23500 | 23450 | 5273 |
| 403 | 20250312 | 132900 | 3996449375 | 23400 | 23450 | 23500 | 23400 | 1282 |
| 404 | 20250312 | 132800 | 3966384375 | 23450 | 23500 | 23550 | 23400 | 2373 |
| 405 | 20250312 | 132700 | 3910691325 | 23450 | 23550 | 23550 | 23450 | 1053 |
| 406 | 20250312 | 132600 | 3885948675 | 23450 | 23500 | 23550 | 23450 | 2574 |
| 407 | 20250312 | 132500 | 3825474375 | 23500 | 23450 | 23500 | 23450 | 2478 |
| 408 | 20250312 | 132400 | 3767249775 | 23450 | 23500 | 23500 | 23450 | 1170 |
| 409 | 20250312 | 132300 | 3739773575 | 23400 | 23500 | 23500 | 23400 | 1386 |
| 410 | 20250312 | 132200 | 3707222325 | 23450 | 23450 | 23500 | 23450 | 1318 |
| 411 | 20250312 | 132100 | 3676261775 | 23450 | 23450 | 23500 | 23450 | 985 |
| 412 | 20250312 | 132000 | 3653123225 | 23500 | 23400 | 23500 | 23400 | 1324 |
| 413 | 20250312 | 131900 | 3622048375 | 23450 | 23450 | 23450 | 23400 | 1067 |
| 414 | 20250312 | 131800 | 3597030425 | 23450 | 23450 | 23500 | 23450 | 1603 |
| 415 | 20250312 | 131700 | 3559426975 | 23450 | 23450 | 23500 | 23400 | 1841 |
| 416 | 20250312 | 131600 | 3516213675 | 23450 | 23450 | 23450 | 23400 | 1386 |
| 417 | 20250312 | 131500 | 3483712175 | 23450 | 23350 | 23450 | 23300 | 7639 |
| 418 | 20250312 | 131400 | 3305002550 | 23300 | 23300 | 23350 | 23300 | 499 |
| 419 | 20250312 | 131300 | 3293365550 | 23300 | 23300 | 23300 | 23250 | 2411 |
| 420 | 20250312 | 131200 | 3237190000 | 23250 | 23200 | 23300 | 23150 | 553 |
| 421 | 20250312 | 131100 | 3224332250 | 23300 | 23150 | 23350 | 23150 | 4381 |
| 422 | 20250312 | 131000 | 3122317050 | 23150 | 23150 | 23200 | 23000 | 1901 |
| 423 | 20250312 | 130900 | 3078239000 | 23100 | 23100 | 23100 | 23100 | 73 |
| 424 | 20250312 | 130800 | 3076552700 | 23100 | 23000 | 23150 | 22900 | 2424 |
| 425 | 20250312 | 130700 | 3020646700 | 23000 | 23025 | 23100 | 23000 | 1753 |
| 426 | 20250312 | 130600 | 2980252250 | 23000 | 23000 | 23050 | 23000 | 169 |
| 427 | 20250312 | 130500 | 2976365200 | 23000 | 23000 | 23000 | 22950 | 1051 |
| 428 | 20250312 | 130400 | 2952194700 | 23000 | 22950 | 23000 | 22900 | 1693 |
| 429 | 20250312 | 130300 | 2913264850 | 22900 | 22950 | 22950 | 22900 | 138 |
| 430 | 20250312 | 130200 | 2910101800 | 22950 | 22950 | 22950 | 22950 | 1 |
| 431 | 20250312 | 130100 | 2910078850 | 22900 | 22950 | 22950 | 22900 | 131 |
| 432 | 20250312 | 130000 | 2907077400 | 22950 | 22900 | 22950 | 22900 | 66 |
| 433 | 20250312 | 125900 | 2905564800 | 22950 | 22950 | 22950 | 22900 | 105 |
| 434 | 20250312 | 125800 | 2903157150 | 22900 | 22925 | 22950 | 22900 | 136 |
| 435 | 20250312 | 125700 | 2900038650 | 22900 | 22900 | 22900 | 22900 | 47 |
| 436 | 20250312 | 125600 | 2898962350 | 22950 | 22950 | 22950 | 22900 | 174 |
| 437 | 20250312 | 125500 | 2894972650 | 22900 | 22950 | 22950 | 22900 | 83 |
| 438 | 20250312 | 125400 | 2893071700 | 22950 | 22900 | 22950 | 22900 | 50 |
| 439 | 20250312 | 125300 | 2891926650 | 22950 | 22850 | 22950 | 22850 | 437 |
| 440 | 20250312 | 125200 | 2881919700 | 22850 | 22850 | 22900 | 22850 | 148 |
| 441 | 20250312 | 125100 | 2878536600 | 22850 | 22900 | 22900 | 22850 | 902 |
| 442 | 20250312 | 125000 | 2857883250 | 22950 | 22950 | 22950 | 22900 | 123 |
| 443 | 20250312 | 124900 | 2855062850 | 22950 | 22900 | 22950 | 22900 | 51 |
| 444 | 20250312 | 124800 | 2853894900 | 22900 | 22900 | 23000 | 22900 | 115 |
| 445 | 20250312 | 124700 | 2851254900 | 22900 | 22950 | 22950 | 22900 | 810 |
| 446 | 20250312 | 124600 | 2832665950 | 22950 | 22950 | 22950 | 22950 | 79 |
| 447 | 20250312 | 124500 | 2830852900 | 22950 | 22950 | 23000 | 22950 | 166 |
| 448 | 20250312 | 124400 | 2827041650 | 23000 | 22950 | 23000 | 22950 | 577 |
| 449 | 20250312 | 124300 | 2813797800 | 22950 | 22950 | 22950 | 22950 | 23 |
| 450 | 20250312 | 124200 | 2813269950 | 23000 | 23000 | 23000 | 22950 | 278 |
| 451 | 20250312 | 124100 | 2806876200 | 22950 | 23000 | 23000 | 22950 | 48 |
| 452 | 20250312 | 124000 | 2805772900 | 22950 | 23000 | 23000 | 22950 | 50 |
| 453 | 20250312 | 123900 | 2804623850 | 22950 | 23000 | 23000 | 22950 | 18 |
| 454 | 20250312 | 123800 | 2804210600 | 22950 | 22950 | 23000 | 22950 | 360 |
| 455 | 20250312 | 123700 | 2795941800 | 23000 | 23050 | 23100 | 23000 | 593 |
| 456 | 20250312 | 123600 | 2782286500 | 23000 | 23050 | 23050 | 23000 | 41 |
| 457 | 20250312 | 123500 | 2781341500 | 23000 | 23050 | 23050 | 23000 | 2 |
| 458 | 20250312 | 123400 | 2781295450 | 23000 | 23000 | 23050 | 23000 | 125 |
| 459 | 20250312 | 123300 | 2778418900 | 23000 | 22950 | 23050 | 22950 | 50 |
| 460 | 20250312 | 123200 | 2777268900 | 23000 | 23000 | 23000 | 23000 | 251 |
| 461 | 20250312 | 123100 | 2771495900 | 23000 | 22950 | 23050 | 22950 | 542 |
| 462 | 20250312 | 123000 | 2759029000 | 22950 | 22950 | 23000 | 22950 | 4 |
| 463 | 20250312 | 122900 | 2758937150 | 23000 | 23000 | 23000 | 23000 | 62 |
| 464 | 20250312 | 122800 | 2757511150 | 23000 | 23000 | 23000 | 23000 | 88 |
| 465 | 20250312 | 122700 | 2755487150 | 23000 | 23000 | 23000 | 23000 | 177 |
| 466 | 20250312 | 122600 | 2751416150 | 23050 | 23050 | 23050 | 22950 | 184 |
| 467 | 20250312 | 122500 | 2747185050 | 23050 | 23050 | 23050 | 23050 | 10 |
| 468 | 20250312 | 122400 | 2746954550 | 22950 | 23000 | 23050 | 22950 | 56 |
| 469 | 20250312 | 122300 | 2745664950 | 23000 | 23000 | 23000 | 22950 | 353 |
| 470 | 20250312 | 122200 | 2737546050 | 23000 | 23000 | 23000 | 22950 | 62 |
| 471 | 20250312 | 122100 | 2736120250 | 22950 | 23050 | 23050 | 22950 | 385 |
| 472 | 20250312 | 122000 | 2727264450 | 23000 | 23000 | 23050 | 23000 | 197 |
| 473 | 20250312 | 121900 | 2722723950 | 23000 | 23000 | 23000 | 23000 | 16 |
| 474 | 20250312 | 121800 | 2722355950 | 23000 | 23000 | 23000 | 22950 | 174 |
| 475 | 20250312 | 121700 | 2718354450 | 23050 | 22950 | 23050 | 22950 | 81 |
| 476 | 20250312 | 121600 | 2716495000 | 23000 | 23000 | 23000 | 22950 | 146 |
| 477 | 20250312 | 121500 | 2713137500 | 23000 | 22900 | 23000 | 22900 | 34 |
| 478 | 20250312 | 121400 | 2712355700 | 23000 | 22950 | 23000 | 22900 | 44 |
| 479 | 20250312 | 121300 | 2711344450 | 22950 | 23000 | 23000 | 22950 | 5 |
| 480 | 20250312 | 121200 | 2711229650 | 22950 | 22900 | 23000 | 22900 | 225 |
| 481 | 20250312 | 121100 | 2706068400 | 22900 | 23000 | 23000 | 22900 | 53 |
| 482 | 20250312 | 121000 | 2704850700 | 22900 | 23000 | 23000 | 22900 | 31 |
| 483 | 20250312 | 120900 | 2704137800 | 23000 | 23000 | 23000 | 23000 | 73 |
| 484 | 20250312 | 120800 | 2702458800 | 22900 | 23000 | 23000 | 22900 | 512 |
| 485 | 20250312 | 120700 | 2690733800 | 22950 | 22950 | 23000 | 22950 | 57 |
| 486 | 20250312 | 120600 | 2689424150 | 22950 | 22950 | 22950 | 22950 | 1 |
| 487 | 20250312 | 120500 | 2689401200 | 22900 | 22900 | 22900 | 22900 | 2 |
| 488 | 20250312 | 120400 | 2689355400 | 22950 | 22950 | 22950 | 22950 | 64 |
| 489 | 20250312 | 120300 | 2687886600 | 22950 | 22950 | 22950 | 22900 | 110 |
| 490 | 20250312 | 120200 | 2685365700 | 22950 | 22900 | 22950 | 22900 | 263 |
| 491 | 20250312 | 120100 | 2679341800 | 22900 | 22850 | 22900 | 22850 | 75 |
| 492 | 20250312 | 120000 | 2677626450 | 22850 | 22850 | 22850 | 22850 | 60 |
| 493 | 20250312 | 115900 | 2676255450 | 22850 | 22900 | 22900 | 22850 | 162 |
| 494 | 20250312 | 115800 | 2672550625 | 22850 | 22850 | 22900 | 22850 | 280 |
| 495 | 20250312 | 115700 | 2666152575 | 22850 | 22900 | 22900 | 22850 | 424 |
| 496 | 20250312 | 115600 | 2656443775 | 22950 | 23000 | 23000 | 22950 | 75 |
| 497 | 20250312 | 115500 | 2654720325 | 22900 | 22950 | 22950 | 22900 | 226 |
| 498 | 20250312 | 115400 | 2649533675 | 22950 | 22950 | 22950 | 22950 | 55 |
| 499 | 20250312 | 115300 | 2648271425 | 22950 | 23150 | 23150 | 22950 | 1817 |
| 500 | 20250312 | 115200 | 2606506775 | 23050 | 23050 | 23050 | 23050 | 37 |
| 501 | 20250312 | 115100 | 2605653925 | 23000 | 23100 | 23150 | 23000 | 1162 |
| 502 | 20250312 | 115000 | 2578857075 | 23100 | 23100 | 23100 | 23050 | 219 |
| 503 | 20250312 | 114900 | 2573798325 | 23050 | 23100 | 23100 | 23050 | 11 |
| 504 | 20250312 | 114800 | 2573544275 | 23100 | 23100 | 23100 | 23100 | 251 |
| 505 | 20250312 | 114700 | 2567746175 | 23100 | 23100 | 23100 | 23100 | 0 |
| 506 | 20250312 | 114600 | 2567746175 | 23100 | 23100 | 23100 | 23100 | 191 |
| 507 | 20250312 | 114500 | 2563334075 | 23100 | 23150 | 23150 | 23100 | 34 |
| 508 | 20250312 | 114400 | 2562548625 | 23100 | 23050 | 23100 | 23050 | 322 |
| 509 | 20250312 | 114300 | 2555116375 | 23100 | 23100 | 23150 | 23100 | 192 |
| 510 | 20250312 | 114200 | 2550676175 | 23100 | 23100 | 23100 | 23100 | 64 |
| 511 | 20250312 | 114100 | 2549197775 | 23100 | 23050 | 23100 | 23050 | 210 |
| 512 | 20250312 | 114000 | 2544348025 | 23100 | 23100 | 23100 | 23100 | 66 |
| 513 | 20250312 | 113900 | 2542823425 | 23050 | 23100 | 23100 | 23050 | 447 |
| 514 | 20250312 | 113800 | 2532509725 | 23150 | 23150 | 23150 | 23150 | 96 |
| 515 | 20250312 | 113700 | 2530287325 | 23150 | 23100 | 23200 | 23100 | 513 |
| 516 | 20250312 | 113600 | 2518422225 | 23100 | 23100 | 23150 | 23100 | 249 |
| 517 | 20250312 | 113500 | 2512659225 | 23100 | 23100 | 23150 | 23100 | 6 |
| 518 | 20250312 | 113400 | 2512520525 | 23100 | 23100 | 23150 | 23100 | 293 |
| 519 | 20250312 | 113300 | 2505741850 | 23100 | 23150 | 23150 | 23100 | 35 |
| 520 | 20250312 | 113200 | 2504931650 | 23150 | 23125 | 23150 | 23050 | 2417 |
| 521 | 20250312 | 113100 | 2449086025 | 23150 | 23150 | 23150 | 23150 | 187 |
| 522 | 20250312 | 113000 | 2444756975 | 23150 | 23150 | 23200 | 23150 | 27 |
| 523 | 20250312 | 112900 | 2444131875 | 23200 | 23200 | 23200 | 23200 | 240 |
| 524 | 20250312 | 112800 | 2438563875 | 23100 | 23100 | 23100 | 23100 | 73 |
| 525 | 20250312 | 112700 | 2436877575 | 23200 | 23100 | 23200 | 23100 | 215 |
| 526 | 20250312 | 112600 | 2431894325 | 23200 | 23200 | 23200 | 23200 | 30 |
| 527 | 20250312 | 112500 | 2431198325 | 23200 | 23200 | 23200 | 23200 | 265 |
| 528 | 20250312 | 112400 | 2425050325 | 23200 | 23100 | 23200 | 23100 | 227 |
| 529 | 20250312 | 112300 | 2419784075 | 23200 | 23150 | 23200 | 23100 | 472 |
| 530 | 20250312 | 112200 | 2408856225 | 23150 | 23100 | 23150 | 23100 | 237 |
| 531 | 20250312 | 112100 | 2403372775 | 23100 | 23150 | 23150 | 23100 | 2216 |
| 532 | 20250312 | 112000 | 2352108175 | 23200 | 23100 | 23200 | 23100 | 1289 |
| 533 | 20250312 | 111900 | 2322322725 | 23150 | 23150 | 23150 | 23100 | 727 |
| 534 | 20250312 | 111800 | 2305493725 | 23125 | 23150 | 23150 | 23125 | 190 |
| 535 | 20250312 | 111700 | 2301095275 | 23150 | 23150 | 23150 | 23100 | 303 |
| 536 | 20250312 | 111600 | 2294082625 | 23150 | 23150 | 23150 | 23150 | 28 |
| 537 | 20250312 | 111500 | 2293434425 | 23200 | 23150 | 23200 | 23150 | 216 |
| 538 | 20250312 | 111400 | 2288427775 | 23200 | 23150 | 23200 | 23100 | 828 |
| 539 | 20250312 | 111300 | 2269263075 | 23200 | 23200 | 23200 | 23100 | 280 |
| 540 | 20250312 | 111200 | 2262776475 | 23200 | 23200 | 23200 | 23100 | 297 |
| 541 | 20250312 | 111100 | 2255886275 | 23100 | 23100 | 23100 | 23100 | 4 |
| 542 | 20250312 | 111000 | 2255793875 | 23200 | 23100 | 23200 | 23100 | 554 |
| 543 | 20250312 | 110900 | 2242962675 | 23200 | 23200 | 23200 | 23200 | 0 |
| 544 | 20250312 | 110800 | 2242962675 | 23200 | 23150 | 23200 | 23150 | 276 |
| 545 | 20250312 | 110700 | 2236564050 | 23200 | 23150 | 23200 | 23150 | 334 |
| 546 | 20250312 | 110600 | 2228819800 | 23150 | 23050 | 23150 | 23050 | 28 |
| 547 | 20250312 | 110500 | 2228172450 | 23050 | 23150 | 23200 | 23050 | 191 |
| 548 | 20250312 | 110400 | 2223746400 | 23150 | 23150 | 23150 | 23150 | 65 |
| 549 | 20250312 | 110300 | 2222241650 | 23100 | 23150 | 23200 | 23100 | 710 |
| 550 | 20250312 | 110200 | 2205819550 | 23100 | 23200 | 23200 | 23050 | 32 |
| 551 | 20250312 | 110100 | 2205077400 | 23200 | 23000 | 23200 | 23000 | 179 |
| 552 | 20250312 | 110000 | 2200930200 | 23150 | 22950 | 23150 | 22950 | 649 |
| 553 | 20250312 | 105900 | 2185906050 | 23000 | 23050 | 23150 | 23000 | 564 |
| 554 | 20250312 | 105800 | 2172927850 | 23050 | 23100 | 23100 | 23050 | 297 |
| 555 | 20250312 | 105700 | 2166072600 | 23100 | 23100 | 23100 | 23100 | 25 |
| 556 | 20250312 | 105600 | 2165495100 | 23050 | 23000 | 23050 | 23000 | 935 |
| 557 | 20250312 | 105500 | 2143983500 | 23050 | 23150 | 23150 | 22950 | 271 |
| 558 | 20250312 | 105400 | 2137716100 | 23000 | 23000 | 23000 | 23000 | 1026 |
| 559 | 20250312 | 105300 | 2114118100 | 23150 | 23000 | 23150 | 23000 | 218 |
| 560 | 20250312 | 105200 | 2109081500 | 23050 | 23100 | 23100 | 23050 | 1650 |
| 561 | 20250312 | 105100 | 2071047500 | 23050 | 23050 | 23150 | 23050 | 301 |
| 562 | 20250312 | 105000 | 2064091500 | 23100 | 23100 | 23100 | 23100 | 100 |
| 563 | 20250312 | 104900 | 2061781500 | 23200 | 23100 | 23200 | 23050 | 548 |
| 564 | 20250312 | 104800 | 2049101000 | 23100 | 23150 | 23200 | 23100 | 449 |
| 565 | 20250312 | 104700 | 2038708825 | 23150 | 23100 | 23150 | 23100 | 37 |
| 566 | 20250312 | 104600 | 2037852375 | 23100 | 23050 | 23100 | 23050 | 191 |
| 567 | 20250312 | 104500 | 2033440975 | 23100 | 23100 | 23100 | 23050 | 237 |
| 568 | 20250312 | 104400 | 2027968275 | 23100 | 23100 | 23150 | 23000 | 333 |
| 569 | 20250312 | 104300 | 2020274225 | 23150 | 23100 | 23150 | 23100 | 209 |
| 570 | 20250312 | 104200 | 2015437375 | 23100 | 23100 | 23100 | 23000 | 102 |
| 571 | 20250312 | 104100 | 2013084175 | 23100 | 23100 | 23100 | 23100 | 203 |
| 572 | 20250312 | 104000 | 2008394875 | 23100 | 23000 | 23100 | 23000 | 126 |
| 573 | 20250312 | 103900 | 2005489775 | 23100 | 23100 | 23100 | 23100 | 212 |
| 574 | 20250312 | 103800 | 2000592575 | 23100 | 23100 | 23100 | 23050 | 126 |
| 575 | 20250312 | 103700 | 1997682025 | 23100 | 23050 | 23100 | 23050 | 235 |
| 576 | 20250312 | 103600 | 1992256325 | 23000 | 23000 | 23100 | 22950 | 1094 |
| 577 | 20250312 | 103500 | 1967004625 | 23050 | 23000 | 23050 | 23000 | 23 |
| 578 | 20250312 | 103400 | 1966475575 | 23100 | 23100 | 23100 | 23100 | 227 |
| 579 | 20250312 | 103300 | 1961231875 | 23000 | 23000 | 23200 | 23000 | 511 |
| 580 | 20250312 | 103200 | 1949464025 | 23050 | 23050 | 23050 | 22950 | 136 |
| 581 | 20250312 | 103100 | 1946329975 | 22950 | 23100 | 23200 | 22950 | 3681 |
| 582 | 20250312 | 103000 | 1861556825 | 23050 | 23100 | 23100 | 23050 | 82 |
| 583 | 20250312 | 102900 | 1859663625 | 23200 | 23100 | 23200 | 23050 | 324 |
| 584 | 20250312 | 102800 | 1852173275 | 23050 | 23100 | 23100 | 23050 | 82 |
| 585 | 20250312 | 102700 | 1850279775 | 23100 | 23050 | 23200 | 23050 | 269 |
| 586 | 20250312 | 102600 | 1844052275 | 23200 | 23150 | 23200 | 23050 | 196 |
| 587 | 20250312 | 102500 | 1839516225 | 23250 | 23200 | 23250 | 23050 | 1654 |
| 588 | 20250312 | 102400 | 1801236375 | 23250 | 23250 | 23250 | 23250 | 227 |
| 589 | 20250312 | 102300 | 1795958625 | 23250 | 23200 | 23250 | 23150 | 475 |
| 590 | 20250312 | 102200 | 1784934225 | 23200 | 23150 | 23200 | 23150 | 257 |
| 591 | 20250312 | 102100 | 1778972025 | 23150 | 23150 | 23200 | 23100 | 280 |
| 592 | 20250312 | 102000 | 1772489175 | 23100 | 23100 | 23150 | 23100 | 317 |
| 593 | 20250312 | 101900 | 1765153925 | 23150 | 23150 | 23150 | 23150 | 201 |
| 594 | 20250312 | 101800 | 1760500775 | 23200 | 23150 | 23200 | 23100 | 1070 |
| 595 | 20250312 | 101700 | 1735722425 | 23200 | 23200 | 23250 | 23200 | 267 |
| 596 | 20250312 | 101600 | 1729518525 | 23150 | 23200 | 23200 | 23150 | 103 |
| 597 | 20250312 | 101500 | 1727128975 | 23200 | 23250 | 23250 | 23200 | 281 |
| 598 | 20250312 | 101400 | 1720595775 | 23250 | 23200 | 23250 | 23200 | 158 |
| 599 | 20250312 | 101300 | 1716924625 | 23250 | 23200 | 23250 | 23200 | 399 |
| 600 | 20250312 | 101200 | 1707659225 | 23200 | 23200 | 23200 | 23150 | 1156 |
| 601 | 20250312 | 101100 | 1680874375 | 23200 | 23200 | 23200 | 23200 | 77 |
| 602 | 20250312 | 101000 | 1679087975 | 23200 | 23200 | 23250 | 23150 | 819 |
| 603 | 20250312 | 100900 | 1660090775 | 23300 | 23250 | 23300 | 23150 | 97 |
| 604 | 20250312 | 100800 | 1657836425 | 23200 | 23250 | 23300 | 23200 | 278 |
| 605 | 20250312 | 100700 | 1651370675 | 23200 | 23250 | 23300 | 23200 | 944 |
| 606 | 20250312 | 100600 | 1629455325 | 23300 | 23250 | 23300 | 23250 | 390 |
| 607 | 20250312 | 100500 | 1620383225 | 23250 | 23250 | 23300 | 23250 | 404 |
| 608 | 20250312 | 100400 | 1610977475 | 23250 | 23200 | 23250 | 23100 | 212 |
| 609 | 20250312 | 100300 | 1606058325 | 23200 | 23250 | 23250 | 23200 | 327 |
| 610 | 20250312 | 100200 | 1598456625 | 23250 | 23300 | 23300 | 23200 | 553 |
| 611 | 20250312 | 100100 | 1585592675 | 23300 | 23100 | 23300 | 23100 | 3734 |
| 612 | 20250312 | 100000 | 1498988875 | 23100 | 23150 | 23200 | 23100 | 1690 |
| 613 | 20250312 | 095900 | 1459935625 | 23150 | 23100 | 23200 | 23100 | 417 |
| 614 | 20250312 | 095800 | 1450279425 | 23100 | 23200 | 23200 | 23050 | 1586 |
| 615 | 20250312 | 095700 | 1413628125 | 23200 | 23100 | 23200 | 23100 | 1680 |
| 616 | 20250312 | 095600 | 1374742175 | 23100 | 23100 | 23100 | 23100 | 396 |
| 617 | 20250312 | 095500 | 1365594575 | 23050 | 23050 | 23100 | 23050 | 721 |
| 618 | 20250312 | 095400 | 1348973775 | 23050 | 23050 | 23050 | 23050 | 267 |
| 619 | 20250312 | 095300 | 1342819425 | 22950 | 22950 | 23050 | 22950 | 430 |
| 620 | 20250312 | 095200 | 1332927275 | 22950 | 23000 | 23000 | 22950 | 107 |
| 621 | 20250312 | 095100 | 1330466675 | 23000 | 22925 | 23000 | 22900 | 684 |
| 622 | 20250312 | 095000 | 1314791825 | 22925 | 22950 | 22950 | 22900 | 371 |
| 623 | 20250312 | 094900 | 1306283350 | 22950 | 23000 | 23000 | 22925 | 525 |
| 624 | 20250312 | 094800 | 1294231125 | 22900 | 22950 | 23000 | 22900 | 765 |
| 625 | 20250312 | 094700 | 1276671225 | 23000 | 22950 | 23000 | 22950 | 228 |
| 626 | 20250312 | 094600 | 1271429725 | 23000 | 23050 | 23050 | 23000 | 373 |
| 627 | 20250312 | 094500 | 1262847925 | 23050 | 23000 | 23050 | 23000 | 102 |
| 628 | 20250312 | 094400 | 1260500275 | 23050 | 22950 | 23050 | 22950 | 1583 |
| 629 | 20250312 | 094300 | 1224077975 | 23050 | 23050 | 23050 | 22950 | 206 |
| 630 | 20250312 | 094200 | 1219340775 | 23000 | 23000 | 23000 | 22900 | 833 |
| 631 | 20250312 | 094100 | 1200215825 | 23000 | 22950 | 23000 | 22950 | 185 |
| 632 | 20250312 | 094000 | 1195961525 | 22950 | 23000 | 23000 | 22900 | 857 |
| 633 | 20250312 | 093900 | 1176293775 | 22900 | 23050 | 23050 | 22900 | 460 |
| 634 | 20250312 | 093800 | 1165715675 | 22900 | 23000 | 23050 | 22900 | 539 |
| 635 | 20250312 | 093700 | 1153303025 | 23000 | 23050 | 23050 | 22900 | 943 |
| 636 | 20250312 | 093600 | 1131645625 | 22950 | 22950 | 23000 | 22950 | 1505 |
| 637 | 20250312 | 093500 | 1097031675 | 22950 | 23000 | 23000 | 22950 | 191 |
| 638 | 20250312 | 093400 | 1092645575 | 23000 | 22950 | 23000 | 22950 | 213 |
| 639 | 20250312 | 093300 | 1087747125 | 22950 | 22900 | 23000 | 22900 | 236 |
| 640 | 20250312 | 093200 | 1082333425 | 22950 | 22950 | 22950 | 22925 | 300 |
| 641 | 20250312 | 093100 | 1075448675 | 22950 | 22900 | 22950 | 22900 | 132 |
| 642 | 20250312 | 093000 | 1072423075 | 23000 | 22900 | 23000 | 22800 | 1350 |
| 643 | 20250312 | 092900 | 1041454825 | 22900 | 22900 | 23000 | 22800 | 2941 |
| 644 | 20250312 | 092800 | 974136325 | 22900 | 22950 | 22950 | 22900 | 201 |
| 645 | 20250312 | 092700 | 969523825 | 22900 | 22900 | 22950 | 22850 | 346 |
| 646 | 20250312 | 092600 | 961600175 | 22900 | 22950 | 23000 | 22900 | 807 |
| 647 | 20250312 | 092500 | 943102675 | 22950 | 23000 | 23000 | 22950 | 359 |
| 648 | 20250312 | 092400 | 934846175 | 23000 | 22950 | 23000 | 22800 | 361 |
| 649 | 20250312 | 092300 | 926567975 | 22950 | 22900 | 22950 | 22900 | 575 |
| 650 | 20250312 | 092200 | 913374725 | 22900 | 22800 | 22900 | 22800 | 482 |
| 651 | 20250312 | 092100 | 902338475 | 22800 | 22800 | 22900 | 22800 | 1476 |
| 652 | 20250312 | 092000 | 868681725 | 22900 | 22750 | 22900 | 22750 | 549 |
| 653 | 20250312 | 091900 | 856128875 | 22750 | 22800 | 22900 | 22750 | 531 |
| 654 | 20250312 | 091800 | 844023025 | 22800 | 22950 | 23000 | 22800 | 1949 |
| 655 | 20250312 | 091700 | 799366325 | 22950 | 23000 | 23000 | 22950 | 458 |
| 656 | 20250312 | 091600 | 788843325 | 23000 | 23000 | 23000 | 22950 | 1542 |
| 657 | 20250312 | 091500 | 753380225 | 23000 | 23050 | 23100 | 22950 | 2513 |
| 658 | 20250312 | 091400 | 695559975 | 23050 | 23150 | 23150 | 23050 | 187 |
| 659 | 20250312 | 091300 | 691241775 | 23150 | 23050 | 23200 | 23000 | 1136 |
| 660 | 20250312 | 091200 | 665008325 | 23050 | 23200 | 23250 | 23050 | 1399 |
| 661 | 20250312 | 091100 | 632724325 | 23200 | 23100 | 23200 | 23050 | 521 |
| 662 | 20250312 | 091000 | 620666425 | 23250 | 23150 | 23300 | 23150 | 1096 |
| 663 | 20250312 | 090900 | 595256325 | 23150 | 23350 | 23400 | 23150 | 2900 |
| 664 | 20250312 | 090800 | 527640150 | 23300 | 23200 | 23350 | 23200 | 3342 |
| 665 | 20250312 | 090700 | 449841050 | 23150 | 23100 | 23250 | 23050 | 2950 |
| 666 | 20250312 | 090600 | 381530100 | 23100 | 23100 | 23200 | 23000 | 3684 |
| 667 | 20250312 | 090500 | 296373250 | 23050 | 22850 | 23150 | 22850 | 1984 |
| 668 | 20250312 | 090400 | 250772350 | 22850 | 22950 | 23000 | 22850 | 1786 |
| 669 | 20250312 | 090300 | 209837000 | 22950 | 22800 | 23050 | 22800 | 1323 |
| 670 | 20250312 | 090200 | 179466700 | 22850 | 22725 | 22850 | 22700 | 882 |
| 671 | 20250312 | 090100 | 159370600 | 22650 | 22800 | 22800 | 22550 | 3228 |
| 672 | 20250312 | 090000 | 86297450 | 22800 | 22800 | 22850 | 22650 | 3744 |