36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 201300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 4228 |
| 3 | 20250317 | 201200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20250317 | 201100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20250317 | 201000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20250317 | 200900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20250317 | 200800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20250317 | 200700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20250317 | 200600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20250317 | 200500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20250317 | 200400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20250317 | 200300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20250317 | 200200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20250317 | 200100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20250317 | 200000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20250317 | 195900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20250317 | 195800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20250317 | 195700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20250317 | 195600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20250317 | 195500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20250317 | 195400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20250317 | 195300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20250317 | 195200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20250317 | 195100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20250317 | 195000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20250317 | 194900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20250317 | 194800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20250317 | 194700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20250317 | 194600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20250317 | 194500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20250317 | 194400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20250317 | 194300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 4228 |
| 33 | 20250317 | 194200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20250317 | 194100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20250317 | 194000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20250317 | 193900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20250317 | 193800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20250317 | 193700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20250317 | 193600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20250317 | 193500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20250317 | 193400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20250317 | 193300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20250317 | 193200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20250317 | 193100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20250317 | 193000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20250317 | 192900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20250317 | 192800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20250317 | 192700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20250317 | 192600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20250317 | 192500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20250317 | 192400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20250317 | 192300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20250317 | 192200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20250317 | 192100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20250317 | 192000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20250317 | 191900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20250317 | 191800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20250317 | 191700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20250317 | 191600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20250317 | 191500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20250317 | 191400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20250317 | 191300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 4228 |
| 63 | 20250317 | 191200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20250317 | 191100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20250317 | 191000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20250317 | 190900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20250317 | 190800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20250317 | 190700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20250317 | 190600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20250317 | 190500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20250317 | 190400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20250317 | 190300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20250317 | 190200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20250317 | 190100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20250317 | 190000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20250317 | 185900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20250317 | 185800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20250317 | 185700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20250317 | 185600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20250317 | 185500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20250317 | 185400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20250317 | 185300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20250317 | 185200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20250317 | 185100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20250317 | 185000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20250317 | 184900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20250317 | 184800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20250317 | 184700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20250317 | 184600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20250317 | 184500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20250317 | 184400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20250317 | 184300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 4228 |
| 93 | 20250317 | 184200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20250317 | 184100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20250317 | 184000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20250317 | 183900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20250317 | 183800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20250317 | 183700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20250317 | 183600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20250317 | 183500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20250317 | 183400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20250317 | 183300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20250317 | 183200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20250317 | 183100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20250317 | 183000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20250317 | 182900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20250317 | 182800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20250317 | 182700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20250317 | 182600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20250317 | 182500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20250317 | 182400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20250317 | 182300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20250317 | 182200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20250317 | 182100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20250317 | 182000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20250317 | 181900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20250317 | 181800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20250317 | 181700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20250317 | 181600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20250317 | 181500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20250317 | 181400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20250317 | 181300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 4228 |
| 123 | 20250317 | 181200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20250317 | 181100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20250317 | 181000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20250317 | 180900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20250317 | 180800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20250317 | 180700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20250317 | 180600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20250317 | 180500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20250317 | 180400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20250317 | 180300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20250317 | 180200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20250317 | 180100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20250317 | 180000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20250317 | 175900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20250317 | 175800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20250317 | 175700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20250317 | 175600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20250317 | 175500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20250317 | 175400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20250317 | 175300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20250317 | 175200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20250317 | 175100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20250317 | 175000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20250317 | 174900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20250317 | 174800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20250317 | 174700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20250317 | 174600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20250317 | 174500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20250317 | 174400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20250317 | 174300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 4228 |
| 153 | 20250317 | 174200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20250317 | 174100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20250317 | 174000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20250317 | 173900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20250317 | 173800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20250317 | 173700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20250317 | 173600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20250317 | 173500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20250317 | 173400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20250317 | 173300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20250317 | 173200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20250317 | 173100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20250317 | 173000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20250317 | 172900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20250317 | 172800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20250317 | 172700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20250317 | 172600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20250317 | 172500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20250317 | 172400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20250317 | 172300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20250317 | 172200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20250317 | 172100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20250317 | 172000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20250317 | 171900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20250317 | 171800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20250317 | 171700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20250317 | 171600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20250317 | 171500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20250317 | 171400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20250317 | 171300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 4228 |
| 183 | 20250317 | 171200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20250317 | 171100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20250317 | 171000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20250317 | 170900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20250317 | 170800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20250317 | 170700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20250317 | 170600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20250317 | 170500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20250317 | 170400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20250317 | 170300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20250317 | 170200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20250317 | 170100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20250317 | 170000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20250317 | 165900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20250317 | 165800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20250317 | 165700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20250317 | 165600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20250317 | 165500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20250317 | 165400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20250317 | 165300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20250317 | 165200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20250317 | 165100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20250317 | 165000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 206 | 20250317 | 164900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 207 | 20250317 | 164800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 208 | 20250317 | 164700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 209 | 20250317 | 164600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 210 | 20250317 | 164500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 211 | 20250317 | 164400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 212 | 20250317 | 164300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 4228 |
| 213 | 20250317 | 164200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 214 | 20250317 | 164100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 215 | 20250317 | 164000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 216 | 20250317 | 163900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 217 | 20250317 | 163800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 218 | 20250317 | 163700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 219 | 20250317 | 163600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 220 | 20250317 | 163500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 221 | 20250317 | 163400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 222 | 20250317 | 163300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 223 | 20250317 | 163200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 224 | 20250317 | 163100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 225 | 20250317 | 163000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 226 | 20250317 | 162900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 227 | 20250317 | 162800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 228 | 20250317 | 162700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 229 | 20250317 | 162600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 230 | 20250317 | 162500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 231 | 20250317 | 162400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 232 | 20250317 | 162300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 233 | 20250317 | 162200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 234 | 20250317 | 162100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 235 | 20250317 | 162000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 236 | 20250317 | 161900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 237 | 20250317 | 161800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 238 | 20250317 | 161700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 239 | 20250317 | 161600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 240 | 20250317 | 161500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 241 | 20250317 | 161400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 242 | 20250317 | 161300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 4228 |
| 243 | 20250317 | 161200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 244 | 20250317 | 161100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 245 | 20250317 | 161000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 246 | 20250317 | 160900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 247 | 20250317 | 160800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 248 | 20250317 | 160700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 249 | 20250317 | 160600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 250 | 20250317 | 160500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 251 | 20250317 | 160400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 252 | 20250317 | 160300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 253 | 20250317 | 160200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 254 | 20250317 | 160100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 255 | 20250317 | 160000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 256 | 20250317 | 155900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 257 | 20250317 | 155800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 258 | 20250317 | 155700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 259 | 20250317 | 155600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 260 | 20250317 | 155500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 261 | 20250317 | 155400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 262 | 20250317 | 155300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 263 | 20250317 | 155200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 264 | 20250317 | 155100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 265 | 20250317 | 155000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 266 | 20250317 | 154900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 267 | 20250317 | 154800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 268 | 20250317 | 154700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 269 | 20250317 | 154600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 270 | 20250317 | 154500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 271 | 20250317 | 154400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 272 | 20250317 | 154300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 4228 |
| 273 | 20250317 | 154200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 274 | 20250317 | 154100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 275 | 20250317 | 154000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 276 | 20250317 | 153900 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 277 | 20250317 | 153800 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 278 | 20250317 | 153700 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 279 | 20250317 | 153600 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 280 | 20250317 | 153500 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 281 | 20250317 | 153400 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 282 | 20250317 | 153300 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 283 | 20250317 | 153200 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 284 | 20250317 | 153100 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 0 |
| 285 | 20250317 | 153000 | 10483430775 | 32800 | 32800 | 32800 | 32800 | 4228 |
| 286 | 20250317 | 152900 | 10344752375 | 32950 | 32950 | 32950 | 32950 | 0 |
| 287 | 20250317 | 152800 | 10344752375 | 32950 | 32950 | 32950 | 32950 | 0 |
| 288 | 20250317 | 152700 | 10344752375 | 32950 | 32950 | 32950 | 32950 | 0 |
| 289 | 20250317 | 152600 | 10344752375 | 32950 | 32950 | 32950 | 32950 | 0 |
| 290 | 20250317 | 152500 | 10344752375 | 32950 | 32950 | 32950 | 32950 | 0 |
| 291 | 20250317 | 152400 | 10344752375 | 32950 | 32950 | 32950 | 32950 | 0 |
| 292 | 20250317 | 152300 | 10344752375 | 32950 | 32950 | 32950 | 32950 | 0 |
| 293 | 20250317 | 152200 | 10344752375 | 32950 | 32950 | 32950 | 32950 | 0 |
| 294 | 20250317 | 152100 | 10344752375 | 32950 | 32950 | 32950 | 32950 | 0 |
| 295 | 20250317 | 152000 | 10344752375 | 32950 | 32950 | 32950 | 32950 | 0 |
| 296 | 20250317 | 151900 | 10344752375 | 32950 | 32900 | 32950 | 32800 | 1042 |
| 297 | 20250317 | 151800 | 10310495175 | 32900 | 32800 | 32900 | 32800 | 471 |
| 298 | 20250317 | 151700 | 10295021475 | 32900 | 32900 | 32900 | 32800 | 1063 |
| 299 | 20250317 | 151600 | 10260131475 | 32900 | 32900 | 32900 | 32850 | 120 |
| 300 | 20250317 | 151500 | 10256184175 | 32900 | 32900 | 32900 | 32800 | 844 |
| 301 | 20250317 | 151400 | 10228470275 | 32900 | 32900 | 32900 | 32850 | 100 |
| 302 | 20250317 | 151300 | 10225185075 | 32850 | 32800 | 32950 | 32750 | 621 |
| 303 | 20250317 | 151200 | 10204773575 | 32750 | 32750 | 32900 | 32750 | 686 |
| 304 | 20250317 | 151100 | 10182263525 | 32750 | 32800 | 32800 | 32750 | 190 |
| 305 | 20250317 | 151000 | 10176035175 | 32800 | 32750 | 32800 | 32700 | 749 |
| 306 | 20250317 | 150900 | 10151506325 | 32750 | 32800 | 32850 | 32700 | 1520 |
| 307 | 20250317 | 150800 | 10101757225 | 32850 | 32850 | 32850 | 32800 | 113 |
| 308 | 20250317 | 150700 | 10098049025 | 32850 | 32800 | 32850 | 32750 | 479 |
| 309 | 20250317 | 150600 | 10082333675 | 32850 | 32850 | 32850 | 32650 | 2008 |
| 310 | 20250317 | 150500 | 10016583225 | 32950 | 32900 | 32950 | 32800 | 426 |
| 311 | 20250317 | 150400 | 10002577325 | 32900 | 32900 | 32950 | 32800 | 282 |
| 312 | 20250317 | 150300 | 9993298425 | 32950 | 32850 | 32950 | 32750 | 543 |
| 313 | 20250317 | 150200 | 9975451975 | 32900 | 32900 | 32900 | 32900 | 278 |
| 314 | 20250317 | 150100 | 9966305775 | 32900 | 32750 | 32900 | 32750 | 505 |
| 315 | 20250317 | 150000 | 9949722575 | 32700 | 32750 | 32850 | 32700 | 1434 |
| 316 | 20250317 | 145900 | 9902785225 | 32800 | 32750 | 32900 | 32750 | 659 |
| 317 | 20250317 | 145800 | 9881172025 | 32750 | 32750 | 32800 | 32750 | 243 |
| 318 | 20250317 | 145700 | 9873212675 | 32750 | 32750 | 32950 | 32700 | 635 |
| 319 | 20250317 | 145600 | 9852409525 | 32800 | 32800 | 33000 | 32750 | 424 |
| 320 | 20250317 | 145500 | 9838510225 | 32800 | 32750 | 33000 | 32750 | 623 |
| 321 | 20250317 | 145400 | 9818065675 | 32750 | 32800 | 32850 | 32750 | 711 |
| 322 | 20250317 | 145300 | 9794750625 | 32800 | 32850 | 32900 | 32800 | 1045 |
| 323 | 20250317 | 145200 | 9760451325 | 32850 | 32850 | 33000 | 32800 | 406 |
| 324 | 20250317 | 145100 | 9747121450 | 32850 | 32850 | 32850 | 32800 | 988 |
| 325 | 20250317 | 145000 | 9714677950 | 32850 | 32850 | 33000 | 32800 | 612 |
| 326 | 20250317 | 144900 | 9694556150 | 32850 | 32900 | 32900 | 32850 | 727 |
| 327 | 20250317 | 144800 | 9670662050 | 32900 | 32850 | 32950 | 32850 | 603 |
| 328 | 20250317 | 144700 | 9650832250 | 32900 | 32900 | 32900 | 32850 | 1033 |
| 329 | 20250317 | 144600 | 9616895200 | 32900 | 32900 | 32950 | 32850 | 458 |
| 330 | 20250317 | 144500 | 9601823850 | 32850 | 32850 | 32950 | 32850 | 646 |
| 331 | 20250317 | 144400 | 9580567500 | 32950 | 32950 | 32950 | 32850 | 1239 |
| 332 | 20250317 | 144300 | 9539795500 | 32900 | 32950 | 32950 | 32850 | 454 |
| 333 | 20250317 | 144200 | 9524866750 | 32850 | 32900 | 33000 | 32850 | 789 |
| 334 | 20250317 | 144100 | 9498887050 | 32950 | 32900 | 33000 | 32850 | 342 |
| 335 | 20250317 | 144000 | 9487635250 | 32900 | 32900 | 33050 | 32900 | 501 |
| 336 | 20250317 | 143900 | 9471120900 | 32900 | 32900 | 33000 | 32900 | 689 |
| 337 | 20250317 | 143800 | 9448433600 | 32900 | 32900 | 32950 | 32900 | 395 |
| 338 | 20250317 | 143700 | 9435430350 | 32900 | 32900 | 32900 | 32900 | 432 |
| 339 | 20250317 | 143600 | 9421217550 | 32950 | 32850 | 33000 | 32850 | 719 |
| 340 | 20250317 | 143500 | 9397571500 | 32850 | 32950 | 32950 | 32850 | 518 |
| 341 | 20250317 | 143400 | 9380549700 | 32850 | 32850 | 33100 | 32850 | 432 |
| 342 | 20250317 | 143300 | 9366327200 | 32850 | 32850 | 32950 | 32850 | 601 |
| 343 | 20250317 | 143200 | 9346558050 | 32950 | 32950 | 33100 | 32900 | 546 |
| 344 | 20250317 | 143100 | 9328559900 | 32900 | 32900 | 32900 | 32850 | 491 |
| 345 | 20250317 | 143000 | 9312426650 | 32850 | 32850 | 33000 | 32850 | 457 |
| 346 | 20250317 | 142900 | 9297387450 | 32850 | 32900 | 32950 | 32850 | 553 |
| 347 | 20250317 | 142800 | 9279211000 | 32900 | 32900 | 33000 | 32900 | 886 |
| 348 | 20250317 | 142700 | 9250059000 | 32900 | 32850 | 33050 | 32850 | 421 |
| 349 | 20250317 | 142600 | 9236201050 | 32850 | 32900 | 32950 | 32850 | 457 |
| 350 | 20250317 | 142500 | 9221166400 | 32900 | 32900 | 33100 | 32850 | 640 |
| 351 | 20250317 | 142400 | 9200090850 | 32900 | 32950 | 33000 | 32900 | 354 |
| 352 | 20250317 | 142300 | 9188434925 | 33150 | 32950 | 33150 | 32850 | 706 |
| 353 | 20250317 | 142200 | 9165149875 | 32950 | 32900 | 33000 | 32850 | 1288 |
| 354 | 20250317 | 142100 | 9122775175 | 32900 | 32850 | 33050 | 32850 | 765 |
| 355 | 20250317 | 142000 | 9097591825 | 32900 | 32950 | 33000 | 32850 | 341 |
| 356 | 20250317 | 141900 | 9086368775 | 32850 | 32900 | 33100 | 32850 | 526 |
| 357 | 20250317 | 141800 | 9069039325 | 32900 | 32950 | 32950 | 32850 | 470 |
| 358 | 20250317 | 141700 | 9053584775 | 32950 | 32850 | 33050 | 32800 | 493 |
| 359 | 20250317 | 141600 | 9037369675 | 32850 | 32950 | 32950 | 32850 | 434 |
| 360 | 20250317 | 141500 | 9023109375 | 32900 | 32850 | 33100 | 32850 | 618 |
| 361 | 20250317 | 141400 | 9002767725 | 32850 | 32850 | 32900 | 32850 | 485 |
| 362 | 20250317 | 141300 | 8986829325 | 32900 | 32900 | 33050 | 32850 | 621 |
| 363 | 20250317 | 141200 | 8966366775 | 32900 | 32950 | 32950 | 32900 | 690 |
| 364 | 20250317 | 141100 | 8943663225 | 32950 | 32950 | 33000 | 32900 | 382 |
| 365 | 20250317 | 141000 | 8931071975 | 32900 | 32900 | 33150 | 32900 | 393 |
| 366 | 20250317 | 140900 | 8918135725 | 32900 | 32950 | 33000 | 32900 | 639 |
| 367 | 20250317 | 140800 | 8897075275 | 32950 | 32950 | 33000 | 32950 | 519 |
| 368 | 20250317 | 140700 | 8879968125 | 32950 | 32950 | 33000 | 32950 | 466 |
| 369 | 20250317 | 140600 | 8864613325 | 32950 | 32950 | 33000 | 32950 | 728 |
| 370 | 20250317 | 140500 | 8840615050 | 33000 | 32950 | 33000 | 32950 | 833 |
| 371 | 20250317 | 140400 | 8813138050 | 32950 | 33000 | 33000 | 32950 | 400 |
| 372 | 20250317 | 140300 | 8799956300 | 33050 | 33100 | 33100 | 32950 | 554 |
| 373 | 20250317 | 140200 | 8781681975 | 33200 | 32950 | 33200 | 32950 | 560 |
| 374 | 20250317 | 140100 | 8763189650 | 32950 | 33000 | 33100 | 32950 | 459 |
| 375 | 20250317 | 140000 | 8748044900 | 33200 | 33000 | 33200 | 32950 | 1148 |
| 376 | 20250317 | 135900 | 8710099500 | 33000 | 33050 | 33100 | 33000 | 305 |
| 377 | 20250317 | 135800 | 8700019600 | 33100 | 33050 | 33100 | 33000 | 502 |
| 378 | 20250317 | 135700 | 8683439450 | 33000 | 33150 | 33150 | 33000 | 1374 |
| 379 | 20250317 | 135600 | 8637986250 | 33150 | 33100 | 33150 | 33100 | 429 |
| 380 | 20250317 | 135500 | 8623770050 | 33100 | 33150 | 33150 | 33100 | 303 |
| 381 | 20250317 | 135400 | 8613730100 | 33150 | 33100 | 33250 | 33100 | 545 |
| 382 | 20250317 | 135300 | 8595655900 | 33150 | 33200 | 33200 | 33150 | 1168 |
| 383 | 20250317 | 135200 | 8556920400 | 33200 | 33200 | 33300 | 33150 | 989 |
| 384 | 20250317 | 135100 | 8524071800 | 33200 | 33250 | 33300 | 33200 | 850 |
| 385 | 20250317 | 135000 | 8495814350 | 33250 | 33250 | 33300 | 33250 | 491 |
| 386 | 20250317 | 134900 | 8479476050 | 33300 | 33300 | 33350 | 33250 | 171 |
| 387 | 20250317 | 134800 | 8473785300 | 33300 | 33250 | 33350 | 33250 | 352 |
| 388 | 20250317 | 134700 | 8462076250 | 33300 | 33250 | 33350 | 33250 | 783 |
| 389 | 20250317 | 134600 | 8436021750 | 33300 | 33350 | 33350 | 33250 | 762 |
| 390 | 20250317 | 134500 | 8410635950 | 33400 | 33200 | 33400 | 33200 | 3203 |
| 391 | 20250317 | 134400 | 8304020150 | 33200 | 33250 | 33250 | 33200 | 181 |
| 392 | 20250317 | 134300 | 8298009050 | 33300 | 33250 | 33300 | 33200 | 612 |
| 393 | 20250317 | 134200 | 8277666850 | 33250 | 33200 | 33250 | 33200 | 730 |
| 394 | 20250317 | 134100 | 8253408200 | 33200 | 33200 | 33250 | 33200 | 342 |
| 395 | 20250317 | 134000 | 8242052700 | 33200 | 33200 | 33250 | 33200 | 1214 |
| 396 | 20250317 | 133900 | 8201707500 | 33200 | 33200 | 33200 | 33150 | 1115 |
| 397 | 20250317 | 133800 | 8164701850 | 33150 | 33100 | 33200 | 33050 | 1155 |
| 398 | 20250317 | 133700 | 8126444250 | 33050 | 32950 | 33050 | 32950 | 658 |
| 399 | 20250317 | 133600 | 8104712550 | 32950 | 33000 | 33000 | 32950 | 382 |
| 400 | 20250317 | 133500 | 8092120850 | 33000 | 32950 | 33050 | 32950 | 422 |
| 401 | 20250317 | 133400 | 8078197300 | 32950 | 33000 | 33050 | 32950 | 298 |
| 402 | 20250317 | 133300 | 8068363000 | 33000 | 33000 | 33000 | 32900 | 1431 |
| 403 | 20250317 | 133200 | 8021171950 | 32950 | 33000 | 33000 | 32950 | 441 |
| 404 | 20250317 | 133100 | 8006634900 | 33000 | 32900 | 33050 | 32900 | 890 |
| 405 | 20250317 | 133000 | 7977275550 | 32950 | 32950 | 33000 | 32900 | 459 |
| 406 | 20250317 | 132900 | 7962149850 | 32950 | 32850 | 32950 | 32850 | 800 |
| 407 | 20250317 | 132800 | 7935843150 | 32900 | 32950 | 32950 | 32850 | 256 |
| 408 | 20250317 | 132700 | 7927420600 | 32950 | 32900 | 33100 | 32900 | 1125 |
| 409 | 20250317 | 132600 | 7890289475 | 32900 | 32850 | 32950 | 32850 | 836 |
| 410 | 20250317 | 132500 | 7862778575 | 32850 | 32750 | 32900 | 32750 | 766 |
| 411 | 20250317 | 132400 | 7837630925 | 32750 | 32750 | 32750 | 32750 | 327 |
| 412 | 20250317 | 132300 | 7826921675 | 32800 | 32750 | 32850 | 32750 | 470 |
| 413 | 20250317 | 132200 | 7811517025 | 32750 | 32800 | 32800 | 32750 | 225 |
| 414 | 20250317 | 132100 | 7804146475 | 32850 | 32750 | 32850 | 32750 | 681 |
| 415 | 20250317 | 132000 | 7781805675 | 32750 | 32800 | 32800 | 32700 | 194 |
| 416 | 20250317 | 131900 | 7775454925 | 32700 | 32700 | 32750 | 32700 | 236 |
| 417 | 20250317 | 131800 | 7767735975 | 32700 | 32750 | 32800 | 32700 | 452 |
| 418 | 20250317 | 131700 | 7752939775 | 32800 | 32650 | 32850 | 32650 | 360 |
| 419 | 20250317 | 131600 | 7741156575 | 32700 | 32700 | 32750 | 32650 | 135 |
| 420 | 20250317 | 131500 | 7736746525 | 32650 | 32650 | 32750 | 32650 | 468 |
| 421 | 20250317 | 131400 | 7721461425 | 32650 | 32650 | 32700 | 32650 | 473 |
| 422 | 20250317 | 131300 | 7706017425 | 32650 | 32700 | 32700 | 32650 | 173 |
| 423 | 20250317 | 131200 | 7700361125 | 32650 | 32700 | 32850 | 32650 | 519 |
| 424 | 20250317 | 131100 | 7683377825 | 32700 | 32800 | 32800 | 32700 | 620 |
| 425 | 20250317 | 131000 | 7663076175 | 32800 | 32800 | 32850 | 32800 | 313 |
| 426 | 20250317 | 130900 | 7652809525 | 32800 | 32700 | 32850 | 32700 | 356 |
| 427 | 20250317 | 130800 | 7641153625 | 32700 | 32700 | 32850 | 32650 | 1316 |
| 428 | 20250317 | 130700 | 7598027425 | 32700 | 32650 | 32700 | 32650 | 171 |
| 429 | 20250317 | 130600 | 7592437375 | 32700 | 32650 | 32800 | 32650 | 414 |
| 430 | 20250317 | 130500 | 7578901825 | 32700 | 32650 | 32700 | 32650 | 393 |
| 431 | 20250317 | 130400 | 7566054675 | 32650 | 32700 | 32700 | 32650 | 139 |
| 432 | 20250317 | 130300 | 7561514275 | 32750 | 32700 | 32750 | 32650 | 381 |
| 433 | 20250317 | 130200 | 7549066425 | 32750 | 32650 | 32750 | 32650 | 417 |
| 434 | 20250317 | 130100 | 7535434825 | 32700 | 32700 | 32700 | 32650 | 29 |
| 435 | 20250317 | 130000 | 7534487375 | 32750 | 32650 | 32750 | 32650 | 1195 |
| 436 | 20250317 | 125900 | 7495421975 | 32650 | 32675 | 32675 | 32650 | 149 |
| 437 | 20250317 | 125800 | 7490557075 | 32650 | 32700 | 32700 | 32650 | 100 |
| 438 | 20250317 | 125700 | 7487292025 | 32650 | 32700 | 32700 | 32650 | 428 |
| 439 | 20250317 | 125600 | 7473307075 | 32700 | 32700 | 32700 | 32700 | 226 |
| 440 | 20250317 | 125500 | 7465916875 | 32700 | 32700 | 32700 | 32700 | 331 |
| 441 | 20250317 | 125400 | 7455093175 | 32700 | 32750 | 32750 | 32700 | 314 |
| 442 | 20250317 | 125300 | 7444824425 | 32750 | 32700 | 32750 | 32700 | 208 |
| 443 | 20250317 | 125200 | 7438018225 | 32700 | 32700 | 32700 | 32700 | 148 |
| 444 | 20250317 | 125100 | 7433178625 | 32650 | 32700 | 32700 | 32650 | 270 |
| 445 | 20250317 | 125000 | 7424353125 | 32700 | 32700 | 32700 | 32700 | 296 |
| 446 | 20250317 | 124900 | 7414673925 | 32700 | 32700 | 32800 | 32700 | 225 |
| 447 | 20250317 | 124800 | 7407316275 | 32700 | 32750 | 32800 | 32700 | 451 |
| 448 | 20250317 | 124700 | 7392554375 | 32800 | 32800 | 32800 | 32750 | 258 |
| 449 | 20250317 | 124600 | 7384103825 | 32800 | 32700 | 32800 | 32700 | 310 |
| 450 | 20250317 | 124500 | 7373943175 | 32700 | 32700 | 32750 | 32700 | 225 |
| 451 | 20250317 | 124400 | 7366584025 | 32750 | 32700 | 32750 | 32700 | 121 |
| 452 | 20250317 | 124300 | 7362624775 | 32750 | 32750 | 32750 | 32700 | 272 |
| 453 | 20250317 | 124200 | 7353726375 | 32750 | 32750 | 32800 | 32700 | 258 |
| 454 | 20250317 | 124100 | 7345284575 | 32700 | 32750 | 32750 | 32700 | 266 |
| 455 | 20250317 | 124000 | 7336577925 | 32800 | 32800 | 32800 | 32750 | 324 |
| 456 | 20250317 | 123900 | 7325965375 | 32800 | 32750 | 32800 | 32700 | 493 |
| 457 | 20250317 | 123800 | 7309818525 | 32800 | 32700 | 32800 | 32700 | 48 |
| 458 | 20250317 | 123700 | 7308248725 | 32800 | 32750 | 32800 | 32650 | 433 |
| 459 | 20250317 | 123600 | 7294072825 | 32800 | 32850 | 32850 | 32800 | 990 |
| 460 | 20250317 | 123500 | 7261565725 | 32900 | 32700 | 32900 | 32700 | 378 |
| 461 | 20250317 | 123400 | 7249149525 | 32650 | 32700 | 32700 | 32650 | 104 |
| 462 | 20250317 | 123300 | 7245751825 | 32700 | 32675 | 32700 | 32650 | 535 |
| 463 | 20250317 | 123200 | 7228271625 | 32700 | 32700 | 32700 | 32700 | 379 |
| 464 | 20250317 | 123100 | 7215878325 | 32750 | 32800 | 32800 | 32750 | 97 |
| 465 | 20250317 | 123000 | 7212701075 | 32750 | 32750 | 32800 | 32700 | 275 |
| 466 | 20250317 | 122900 | 7203702725 | 32700 | 32750 | 32800 | 32700 | 252 |
| 467 | 20250317 | 122800 | 7195460575 | 32750 | 32700 | 32750 | 32650 | 197 |
| 468 | 20250317 | 122700 | 7189014775 | 32750 | 32700 | 32800 | 32650 | 355 |
| 469 | 20250317 | 122600 | 7177405375 | 32750 | 32700 | 32750 | 32700 | 109 |
| 470 | 20250317 | 122500 | 7173841025 | 32750 | 32750 | 32750 | 32700 | 116 |
| 471 | 20250317 | 122400 | 7170047275 | 32750 | 32750 | 32750 | 32700 | 210 |
| 472 | 20250317 | 122300 | 7163177325 | 32750 | 32750 | 32750 | 32650 | 366 |
| 473 | 20250317 | 122200 | 7151196025 | 32750 | 32800 | 32800 | 32750 | 182 |
| 474 | 20250317 | 122100 | 7145228425 | 32750 | 32875 | 32875 | 32750 | 635 |
| 475 | 20250317 | 122000 | 7124384800 | 32850 | 32900 | 32900 | 32850 | 145 |
| 476 | 20250317 | 121900 | 7119618850 | 32900 | 32900 | 32950 | 32900 | 1180 |
| 477 | 20250317 | 121800 | 7080794250 | 32900 | 32800 | 33000 | 32800 | 2369 |
| 478 | 20250317 | 121700 | 7002878500 | 32800 | 32750 | 32800 | 32750 | 348 |
| 479 | 20250317 | 121600 | 6991480650 | 32700 | 32700 | 32750 | 32700 | 163 |
| 480 | 20250317 | 121500 | 6986148850 | 32700 | 32700 | 32750 | 32650 | 440 |
| 481 | 20250317 | 121400 | 6971768550 | 32700 | 32700 | 32700 | 32650 | 161 |
| 482 | 20250317 | 121300 | 6966507000 | 32750 | 32700 | 32750 | 32650 | 385 |
| 483 | 20250317 | 121200 | 6953920100 | 32750 | 32700 | 32750 | 32700 | 374 |
| 484 | 20250317 | 121100 | 6941683600 | 32700 | 32750 | 32750 | 32650 | 173 |
| 485 | 20250317 | 121000 | 6936031250 | 32750 | 32600 | 32800 | 32600 | 2410 |
| 486 | 20250317 | 120900 | 6857285150 | 32600 | 32600 | 32600 | 32550 | 191 |
| 487 | 20250317 | 120800 | 6851063950 | 32600 | 32550 | 32600 | 32550 | 452 |
| 488 | 20250317 | 120700 | 6836329650 | 32550 | 32550 | 32550 | 32500 | 294 |
| 489 | 20250317 | 120600 | 6826763900 | 32500 | 32550 | 32575 | 32500 | 260 |
| 490 | 20250317 | 120500 | 6818304400 | 32550 | 32550 | 32550 | 32550 | 318 |
| 491 | 20250317 | 120400 | 6807953500 | 32550 | 32550 | 32550 | 32500 | 145 |
| 492 | 20250317 | 120300 | 6803236600 | 32550 | 32550 | 32550 | 32500 | 648 |
| 493 | 20250317 | 120200 | 6782169050 | 32550 | 32600 | 32600 | 32550 | 336 |
| 494 | 20250317 | 120100 | 6771231900 | 32600 | 32550 | 32600 | 32550 | 608 |
| 495 | 20250317 | 120000 | 6751441400 | 32550 | 32500 | 32550 | 32450 | 1086 |
| 496 | 20250317 | 115900 | 6716172350 | 32500 | 32500 | 32500 | 32450 | 620 |
| 497 | 20250317 | 115800 | 6696036700 | 32500 | 32550 | 32550 | 32500 | 287 |
| 498 | 20250317 | 115700 | 6686704850 | 32550 | 32550 | 32550 | 32500 | 420 |
| 499 | 20250317 | 115600 | 6673050450 | 32500 | 32550 | 32550 | 32500 | 638 |
| 500 | 20250317 | 115500 | 6652310000 | 32550 | 32600 | 32600 | 32500 | 843 |
| 501 | 20250317 | 115400 | 6624900500 | 32550 | 32550 | 32600 | 32550 | 431 |
| 502 | 20250317 | 115300 | 6610871400 | 32600 | 32550 | 32600 | 32500 | 528 |
| 503 | 20250317 | 115200 | 6593692150 | 32550 | 32550 | 32550 | 32500 | 504 |
| 504 | 20250317 | 115100 | 6577304950 | 32550 | 32550 | 32600 | 32500 | 838 |
| 505 | 20250317 | 115000 | 6550059650 | 32500 | 32550 | 32600 | 32500 | 622 |
| 506 | 20250317 | 114900 | 6529807700 | 32550 | 32550 | 32550 | 32550 | 426 |
| 507 | 20250317 | 114800 | 6515941400 | 32550 | 32600 | 32600 | 32550 | 998 |
| 508 | 20250317 | 114700 | 6483452400 | 32550 | 32600 | 32600 | 32550 | 1289 |
| 509 | 20250317 | 114600 | 6441483050 | 32600 | 32650 | 32650 | 32600 | 390 |
| 510 | 20250317 | 114500 | 6428766650 | 32700 | 32650 | 32700 | 32600 | 427 |
| 511 | 20250317 | 114400 | 6414836150 | 32700 | 32650 | 32700 | 32600 | 504 |
| 512 | 20250317 | 114300 | 6398377550 | 32750 | 32700 | 32750 | 32600 | 679 |
| 513 | 20250317 | 114200 | 6376209200 | 32650 | 32800 | 32800 | 32650 | 152 |
| 514 | 20250317 | 114100 | 6371242700 | 32800 | 32800 | 32850 | 32700 | 210 |
| 515 | 20250317 | 114000 | 6364360050 | 32800 | 32800 | 32850 | 32650 | 826 |
| 516 | 20250317 | 113900 | 6337340650 | 32750 | 32850 | 32850 | 32600 | 662 |
| 517 | 20250317 | 113800 | 6315691900 | 32750 | 32750 | 32850 | 32750 | 588 |
| 518 | 20250317 | 113700 | 6296424600 | 32750 | 32700 | 32750 | 32650 | 656 |
| 519 | 20250317 | 113600 | 6274974850 | 32700 | 32800 | 32800 | 32550 | 638 |
| 520 | 20250317 | 113500 | 6254175100 | 32775 | 32750 | 32775 | 32600 | 692 |
| 521 | 20250317 | 113400 | 6231548900 | 32700 | 32700 | 32750 | 32650 | 450 |
| 522 | 20250317 | 113300 | 6216833450 | 32700 | 32750 | 32750 | 32650 | 203 |
| 523 | 20250317 | 113200 | 6210195950 | 32750 | 32650 | 32750 | 32550 | 1162 |
| 524 | 20250317 | 113100 | 6172290150 | 32750 | 32650 | 32750 | 32550 | 685 |
| 525 | 20250317 | 113000 | 6149951700 | 32700 | 32700 | 32750 | 32650 | 391 |
| 526 | 20250317 | 112900 | 6137167850 | 32700 | 32800 | 32800 | 32600 | 674 |
| 527 | 20250317 | 112800 | 6115120700 | 32800 | 32750 | 32800 | 32750 | 516 |
| 528 | 20250317 | 112700 | 6098221000 | 32750 | 32700 | 32750 | 32500 | 927 |
| 529 | 20250317 | 112600 | 6067996700 | 32700 | 32700 | 32750 | 32550 | 1015 |
| 530 | 20250317 | 112500 | 6034878600 | 32650 | 32650 | 32650 | 32550 | 276 |
| 531 | 20250317 | 112400 | 6025874550 | 32650 | 32650 | 32700 | 32550 | 1840 |
| 532 | 20250317 | 112300 | 5965935650 | 32700 | 32750 | 32750 | 32550 | 909 |
| 533 | 20250317 | 112200 | 5936307000 | 32750 | 32750 | 32750 | 32700 | 307 |
| 534 | 20250317 | 112100 | 5926263700 | 32750 | 32750 | 32750 | 32700 | 394 |
| 535 | 20250317 | 112000 | 5913364750 | 32750 | 32650 | 32750 | 32550 | 1057 |
| 536 | 20250317 | 111900 | 5878916400 | 32700 | 32750 | 32750 | 32600 | 561 |
| 537 | 20250317 | 111800 | 5860614550 | 32700 | 32700 | 32750 | 32650 | 276 |
| 538 | 20250317 | 111700 | 5851594700 | 32750 | 32650 | 32750 | 32600 | 734 |
| 539 | 20250317 | 111600 | 5827638700 | 32750 | 32750 | 32750 | 32600 | 602 |
| 540 | 20250317 | 111500 | 5807986900 | 32750 | 32700 | 32750 | 32600 | 862 |
| 541 | 20250317 | 111400 | 5779837050 | 32800 | 32850 | 32850 | 32650 | 431 |
| 542 | 20250317 | 111300 | 5765731650 | 32850 | 32650 | 32850 | 32650 | 675 |
| 543 | 20250317 | 111200 | 5743636200 | 32650 | 32700 | 32700 | 32500 | 816 |
| 544 | 20250317 | 111100 | 5717063350 | 32700 | 32625 | 32700 | 32500 | 977 |
| 545 | 20250317 | 111000 | 5685256425 | 32550 | 32600 | 32600 | 32550 | 130 |
| 546 | 20250317 | 110900 | 5681019975 | 32600 | 32650 | 32650 | 32550 | 293 |
| 547 | 20250317 | 110800 | 5671463825 | 32650 | 32600 | 32650 | 32500 | 978 |
| 548 | 20250317 | 110700 | 5639652025 | 32600 | 32700 | 32700 | 32500 | 451 |
| 549 | 20250317 | 110600 | 5624982575 | 32700 | 32550 | 32700 | 32500 | 1288 |
| 550 | 20250317 | 110500 | 5583028725 | 32650 | 32550 | 32650 | 32500 | 680 |
| 551 | 20250317 | 110400 | 5560887275 | 32600 | 32550 | 32600 | 32500 | 576 |
| 552 | 20250317 | 110300 | 5542144125 | 32550 | 32600 | 32600 | 32500 | 578 |
| 553 | 20250317 | 110200 | 5523334475 | 32650 | 32600 | 32650 | 32550 | 559 |
| 554 | 20250317 | 110100 | 5505124400 | 32600 | 32600 | 32600 | 32550 | 181 |
| 555 | 20250317 | 110000 | 5499228050 | 32600 | 32650 | 32650 | 32550 | 739 |
| 556 | 20250317 | 105900 | 5475171300 | 32600 | 32600 | 32650 | 32550 | 924 |
| 557 | 20250317 | 105800 | 5445046300 | 32700 | 32700 | 32700 | 32600 | 1798 |
| 558 | 20250317 | 105700 | 5386339900 | 32700 | 32750 | 32750 | 32650 | 171 |
| 559 | 20250317 | 105600 | 5380752450 | 32650 | 32700 | 32750 | 32550 | 1124 |
| 560 | 20250317 | 105500 | 5344108700 | 32700 | 32600 | 32700 | 32550 | 903 |
| 561 | 20250317 | 105400 | 5314637600 | 32550 | 32650 | 32650 | 32550 | 307 |
| 562 | 20250317 | 105300 | 5304619250 | 32700 | 32600 | 32700 | 32500 | 710 |
| 563 | 20250317 | 105200 | 5281466500 | 32650 | 32600 | 32700 | 32500 | 929 |
| 564 | 20250317 | 105100 | 5251214500 | 32600 | 32650 | 32650 | 32550 | 834 |
| 565 | 20250317 | 105000 | 5224030650 | 32650 | 32650 | 32700 | 32550 | 600 |
| 566 | 20250317 | 104900 | 5204461350 | 32650 | 32650 | 32700 | 32650 | 244 |
| 567 | 20250317 | 104800 | 5196488200 | 32750 | 32650 | 32750 | 32550 | 606 |
| 568 | 20250317 | 104700 | 5176739300 | 32850 | 32750 | 32850 | 32550 | 1586 |
| 569 | 20250317 | 104600 | 5124878950 | 32750 | 32700 | 32750 | 32700 | 285 |
| 570 | 20250317 | 104500 | 5115556700 | 32650 | 32550 | 32700 | 32550 | 311 |
| 571 | 20250317 | 104400 | 5105419250 | 32600 | 32650 | 32700 | 32550 | 1215 |
| 572 | 20250317 | 104300 | 5065836250 | 32650 | 32550 | 32700 | 32500 | 572 |
| 573 | 20250317 | 104200 | 5047212150 | 32550 | 32700 | 32700 | 32550 | 518 |
| 574 | 20250317 | 104100 | 5030329500 | 32700 | 32650 | 32700 | 32550 | 743 |
| 575 | 20250317 | 104000 | 5006101400 | 32650 | 32650 | 32700 | 32550 | 560 |
| 576 | 20250317 | 103900 | 4987862900 | 32700 | 32650 | 32700 | 32550 | 583 |
| 577 | 20250317 | 103800 | 4968868150 | 32700 | 32600 | 32750 | 32550 | 567 |
| 578 | 20250317 | 103700 | 4950393300 | 32700 | 32600 | 32700 | 32600 | 259 |
| 579 | 20250317 | 103600 | 4941934850 | 32550 | 32700 | 32750 | 32550 | 749 |
| 580 | 20250317 | 103500 | 4917538350 | 32700 | 32650 | 32800 | 32550 | 1149 |
| 581 | 20250317 | 103400 | 4880074850 | 32650 | 32700 | 32700 | 32650 | 126 |
| 582 | 20250317 | 103300 | 4875960850 | 32650 | 32600 | 32700 | 32600 | 276 |
| 583 | 20250317 | 103200 | 4866955850 | 32700 | 32800 | 32800 | 32600 | 1137 |
| 584 | 20250317 | 103100 | 4829830000 | 32800 | 32800 | 32850 | 32750 | 1127 |
| 585 | 20250317 | 103000 | 4792864800 | 32900 | 32750 | 32950 | 32750 | 700 |
| 586 | 20250317 | 102900 | 4769896000 | 32600 | 32600 | 32700 | 32500 | 767 |
| 587 | 20250317 | 102800 | 4744908725 | 32550 | 32600 | 32700 | 32500 | 618 |
| 588 | 20250317 | 102700 | 4724790125 | 32600 | 32750 | 32750 | 32500 | 714 |
| 589 | 20250317 | 102600 | 4701500625 | 32750 | 32700 | 32750 | 32500 | 959 |
| 590 | 20250317 | 102500 | 4670203925 | 32750 | 32600 | 32750 | 32600 | 52 |
| 591 | 20250317 | 102400 | 4668501325 | 32750 | 32600 | 32750 | 32500 | 768 |
| 592 | 20250317 | 102300 | 4643489325 | 32600 | 32600 | 32650 | 32450 | 1541 |
| 593 | 20250317 | 102200 | 4593326975 | 32650 | 32650 | 32750 | 32650 | 281 |
| 594 | 20250317 | 102100 | 4584150625 | 32650 | 32600 | 32700 | 32500 | 884 |
| 595 | 20250317 | 102000 | 4555348975 | 32450 | 32500 | 32650 | 32450 | 1219 |
| 596 | 20250317 | 101900 | 4515765975 | 32500 | 32625 | 32650 | 32500 | 481 |
| 597 | 20250317 | 101800 | 4500097700 | 32625 | 32750 | 32750 | 32625 | 178 |
| 598 | 20250317 | 101700 | 4494280100 | 32750 | 32600 | 32750 | 32500 | 2546 |
| 599 | 20250317 | 101600 | 4411249400 | 32550 | 32550 | 32600 | 32500 | 716 |
| 600 | 20250317 | 101500 | 4387958550 | 32650 | 32550 | 32650 | 32500 | 635 |
| 601 | 20250317 | 101400 | 4367285700 | 32550 | 32550 | 32550 | 32450 | 542 |
| 602 | 20250317 | 101300 | 4349677850 | 32500 | 32550 | 32550 | 32500 | 2769 |
| 603 | 20250317 | 101200 | 4259672200 | 32550 | 32650 | 32650 | 32550 | 1021 |
| 604 | 20250317 | 101100 | 4226408050 | 32650 | 32750 | 32750 | 32600 | 978 |
| 605 | 20250317 | 101000 | 4194469300 | 32700 | 32600 | 32700 | 32600 | 467 |
| 606 | 20250317 | 100900 | 4179209050 | 32550 | 32600 | 32600 | 32550 | 339 |
| 607 | 20250317 | 100800 | 4168162350 | 32600 | 32650 | 32650 | 32500 | 2208 |
| 608 | 20250317 | 100700 | 4096365600 | 32500 | 32650 | 32650 | 32500 | 544 |
| 609 | 20250317 | 100600 | 4078671000 | 32550 | 32650 | 32650 | 32500 | 1622 |
| 610 | 20250317 | 100500 | 4025892500 | 32550 | 32650 | 32650 | 32550 | 587 |
| 611 | 20250317 | 100400 | 4006750000 | 32550 | 32750 | 32750 | 32550 | 484 |
| 612 | 20250317 | 100300 | 3990940350 | 32750 | 32700 | 32800 | 32600 | 805 |
| 613 | 20250317 | 100200 | 3964656850 | 32700 | 32750 | 32750 | 32700 | 158 |
| 614 | 20250317 | 100100 | 3959485450 | 32750 | 32600 | 32750 | 32550 | 505 |
| 615 | 20250317 | 100000 | 3942964650 | 32600 | 32700 | 32750 | 32600 | 1859 |
| 616 | 20250317 | 095900 | 3882339700 | 32650 | 32650 | 32650 | 32600 | 184 |
| 617 | 20250317 | 095800 | 3876332275 | 32650 | 32550 | 32650 | 32550 | 2066 |
| 618 | 20250317 | 095700 | 3809072375 | 32600 | 32600 | 32600 | 32550 | 1643 |
| 619 | 20250317 | 095600 | 3755572725 | 32600 | 32650 | 32700 | 32600 | 177 |
| 620 | 20250317 | 095500 | 3749796075 | 32600 | 32650 | 32650 | 32600 | 372 |
| 621 | 20250317 | 095400 | 3737651775 | 32650 | 32700 | 32700 | 32600 | 820 |
| 622 | 20250317 | 095300 | 3710890525 | 32700 | 32700 | 32700 | 32650 | 688 |
| 623 | 20250317 | 095200 | 3688405575 | 32650 | 32650 | 32700 | 32600 | 401 |
| 624 | 20250317 | 095100 | 3675312675 | 32650 | 32650 | 32700 | 32600 | 690 |
| 625 | 20250317 | 095000 | 3652807825 | 32600 | 32600 | 32650 | 32550 | 848 |
| 626 | 20250317 | 094900 | 3625156975 | 32700 | 32700 | 32800 | 32650 | 990 |
| 627 | 20250317 | 094800 | 3592794625 | 32700 | 32750 | 32800 | 32600 | 871 |
| 628 | 20250317 | 094700 | 3564297825 | 32750 | 32700 | 32800 | 32700 | 196 |
| 629 | 20250317 | 094600 | 3557887425 | 32700 | 32550 | 32700 | 32500 | 3062 |
| 630 | 20250317 | 094500 | 3458283425 | 32550 | 32550 | 32550 | 32450 | 1339 |
| 631 | 20250317 | 094400 | 3414737800 | 32550 | 32500 | 32550 | 32450 | 1096 |
| 632 | 20250317 | 094300 | 3379160150 | 32500 | 32550 | 32550 | 32450 | 1992 |
| 633 | 20250317 | 094200 | 3314476600 | 32450 | 32650 | 32650 | 32450 | 3331 |
| 634 | 20250317 | 094100 | 3206134050 | 32650 | 32650 | 32650 | 32600 | 393 |
| 635 | 20250317 | 094000 | 3193306875 | 32650 | 32750 | 32750 | 32600 | 1240 |
| 636 | 20250317 | 093900 | 3152755700 | 32800 | 32650 | 32900 | 32650 | 3968 |
| 637 | 20250317 | 093800 | 3023037700 | 32650 | 32550 | 32650 | 32550 | 673 |
| 638 | 20250317 | 093700 | 3001101300 | 32550 | 32500 | 32600 | 32500 | 630 |
| 639 | 20250317 | 093600 | 2980606750 | 32500 | 32500 | 32650 | 32500 | 2165 |
| 640 | 20250317 | 093500 | 2910108400 | 32500 | 32500 | 32500 | 32450 | 1729 |
| 641 | 20250317 | 093400 | 2853964100 | 32500 | 32500 | 32550 | 32450 | 4058 |
| 642 | 20250317 | 093300 | 2722002700 | 32450 | 32500 | 32550 | 32400 | 3735 |
| 643 | 20250317 | 093200 | 2600731700 | 32500 | 32550 | 32600 | 32500 | 915 |
| 644 | 20250317 | 093100 | 2570951300 | 32600 | 32550 | 32600 | 32500 | 1173 |
| 645 | 20250317 | 093000 | 2532765900 | 32550 | 32600 | 32600 | 32550 | 870 |
| 646 | 20250317 | 092900 | 2504408450 | 32600 | 32650 | 32650 | 32600 | 1713 |
| 647 | 20250317 | 092800 | 2448562800 | 32650 | 32650 | 32700 | 32650 | 1788 |
| 648 | 20250317 | 092700 | 2390169650 | 32650 | 32850 | 32900 | 32650 | 3095 |
| 649 | 20250317 | 092600 | 2288832900 | 32800 | 32900 | 32950 | 32750 | 3434 |
| 650 | 20250317 | 092500 | 2176234000 | 32900 | 32900 | 32900 | 32800 | 1517 |
| 651 | 20250317 | 092400 | 2126376650 | 32850 | 32850 | 32900 | 32800 | 608 |
| 652 | 20250317 | 092300 | 2106408750 | 32750 | 32750 | 32800 | 32700 | 2063 |
| 653 | 20250317 | 092200 | 2038826700 | 32750 | 33000 | 33000 | 32750 | 3516 |
| 654 | 20250317 | 092100 | 1923492700 | 32850 | 32850 | 33000 | 32800 | 908 |
| 655 | 20250317 | 092000 | 1893656475 | 32900 | 32900 | 33000 | 32850 | 1551 |
| 656 | 20250317 | 091900 | 1842671025 | 32850 | 33000 | 33000 | 32850 | 1966 |
| 657 | 20250317 | 091800 | 1777931925 | 33000 | 33100 | 33100 | 33000 | 1010 |
| 658 | 20250317 | 091700 | 1744544025 | 33050 | 32950 | 33100 | 32900 | 612 |
| 659 | 20250317 | 091600 | 1724378075 | 32850 | 33150 | 33150 | 32850 | 7459 |
| 660 | 20250317 | 091500 | 1478783275 | 33150 | 33300 | 33300 | 33100 | 2281 |
| 661 | 20250317 | 091400 | 1403091425 | 33300 | 33250 | 33300 | 33200 | 560 |
| 662 | 20250317 | 091300 | 1384470625 | 33300 | 33300 | 33350 | 33250 | 186 |
| 663 | 20250317 | 091200 | 1378278725 | 33300 | 33250 | 33300 | 33200 | 579 |
| 664 | 20250317 | 091100 | 1359024375 | 33300 | 33250 | 33300 | 33250 | 1044 |
| 665 | 20250317 | 091000 | 1324268125 | 33250 | 33450 | 33450 | 33200 | 1379 |
| 666 | 20250317 | 090900 | 1278339975 | 33450 | 33500 | 33800 | 33200 | 3359 |
| 667 | 20250317 | 090800 | 1166296975 | 33600 | 33500 | 33800 | 33500 | 631 |
| 668 | 20250317 | 090700 | 1145099625 | 33600 | 33600 | 33650 | 33200 | 16198 |
| 669 | 20250317 | 090600 | 605984075 | 33800 | 33850 | 34050 | 33550 | 5781 |
| 670 | 20250317 | 090500 | 411343275 | 33850 | 33900 | 33900 | 33700 | 299 |
| 671 | 20250317 | 090400 | 401225725 | 33900 | 34000 | 34000 | 33700 | 1081 |
| 672 | 20250317 | 090300 | 364611825 | 33950 | 33850 | 33950 | 33650 | 1178 |
| 673 | 20250317 | 090200 | 324780475 | 33700 | 34150 | 34200 | 33700 | 3218 |
| 674 | 20250317 | 090100 | 215597000 | 34000 | 34500 | 34500 | 34000 | 2584 |
| 675 | 20250317 | 090000 | 127401050 | 34500 | 34900 | 34900 | 34350 | 3669 |