36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 202200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 12124 |
| 3 | 20250313 | 202100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 4 | 20250313 | 202000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 5 | 20250313 | 201900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 6 | 20250313 | 201800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 7 | 20250313 | 201700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 8 | 20250313 | 201600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 9 | 20250313 | 201500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 10 | 20250313 | 201400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 11 | 20250313 | 201300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 12 | 20250313 | 201200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 13 | 20250313 | 201100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 14 | 20250313 | 201000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 15 | 20250313 | 200900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 16 | 20250313 | 200800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 17 | 20250313 | 200700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 18 | 20250313 | 200600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 19 | 20250313 | 200500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 20 | 20250313 | 200400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 21 | 20250313 | 200300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 22 | 20250313 | 200200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 23 | 20250313 | 200100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 24 | 20250313 | 200000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 25 | 20250313 | 195900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 26 | 20250313 | 195800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 27 | 20250313 | 195700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 28 | 20250313 | 195600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 29 | 20250313 | 195500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 30 | 20250313 | 195400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 31 | 20250313 | 195300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 32 | 20250313 | 195200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 12124 |
| 33 | 20250313 | 195100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 34 | 20250313 | 195000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 35 | 20250313 | 194900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 36 | 20250313 | 194800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 37 | 20250313 | 194700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 38 | 20250313 | 194600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 39 | 20250313 | 194500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 40 | 20250313 | 194400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 41 | 20250313 | 194300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 42 | 20250313 | 194200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 43 | 20250313 | 194100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 44 | 20250313 | 194000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 45 | 20250313 | 193900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 46 | 20250313 | 193800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 47 | 20250313 | 193700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 48 | 20250313 | 193600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 49 | 20250313 | 193500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 50 | 20250313 | 193400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 51 | 20250313 | 193300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 52 | 20250313 | 193200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 53 | 20250313 | 193100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 54 | 20250313 | 193000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 55 | 20250313 | 192900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 56 | 20250313 | 192800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 57 | 20250313 | 192700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 58 | 20250313 | 192600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 59 | 20250313 | 192500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 60 | 20250313 | 192400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 61 | 20250313 | 192300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 62 | 20250313 | 192200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 12124 |
| 63 | 20250313 | 192100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 64 | 20250313 | 192000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 65 | 20250313 | 191900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 66 | 20250313 | 191800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 67 | 20250313 | 191700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 68 | 20250313 | 191600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 69 | 20250313 | 191500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 70 | 20250313 | 191400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 71 | 20250313 | 191300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 72 | 20250313 | 191200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 73 | 20250313 | 191100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 74 | 20250313 | 191000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 75 | 20250313 | 190900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 76 | 20250313 | 190800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 77 | 20250313 | 190700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 78 | 20250313 | 190600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 79 | 20250313 | 190500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 80 | 20250313 | 190400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 81 | 20250313 | 190300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 82 | 20250313 | 190200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 83 | 20250313 | 190100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 84 | 20250313 | 190000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 85 | 20250313 | 185900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 86 | 20250313 | 185800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 87 | 20250313 | 185700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 88 | 20250313 | 185600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 89 | 20250313 | 185500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 90 | 20250313 | 185400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 91 | 20250313 | 185300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 92 | 20250313 | 185200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 12124 |
| 93 | 20250313 | 185100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 94 | 20250313 | 185000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 95 | 20250313 | 184900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 96 | 20250313 | 184800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 97 | 20250313 | 184700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 98 | 20250313 | 184600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 99 | 20250313 | 184500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 100 | 20250313 | 184400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 101 | 20250313 | 184300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 102 | 20250313 | 184200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 103 | 20250313 | 184100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 104 | 20250313 | 184000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 105 | 20250313 | 183900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 106 | 20250313 | 183800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 107 | 20250313 | 183700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 108 | 20250313 | 183600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 109 | 20250313 | 183500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 110 | 20250313 | 183400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 111 | 20250313 | 183300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 112 | 20250313 | 183200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 113 | 20250313 | 183100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 114 | 20250313 | 183000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 115 | 20250313 | 182900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 116 | 20250313 | 182800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 117 | 20250313 | 182700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 118 | 20250313 | 182600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 119 | 20250313 | 182500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 120 | 20250313 | 182400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 121 | 20250313 | 182300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 122 | 20250313 | 182200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 12124 |
| 123 | 20250313 | 182100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 124 | 20250313 | 182000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 125 | 20250313 | 181900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 126 | 20250313 | 181800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 127 | 20250313 | 181700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 128 | 20250313 | 181600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 129 | 20250313 | 181500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 130 | 20250313 | 181400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 131 | 20250313 | 181300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 132 | 20250313 | 181200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 133 | 20250313 | 181100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 134 | 20250313 | 181000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 135 | 20250313 | 180900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 136 | 20250313 | 180800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 137 | 20250313 | 180700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 138 | 20250313 | 180600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 139 | 20250313 | 180500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 140 | 20250313 | 180400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 141 | 20250313 | 180300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 142 | 20250313 | 180200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 143 | 20250313 | 180100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 144 | 20250313 | 180000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 145 | 20250313 | 175900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 146 | 20250313 | 175800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 147 | 20250313 | 175700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 148 | 20250313 | 175600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 149 | 20250313 | 175500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 150 | 20250313 | 175400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 151 | 20250313 | 175300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 152 | 20250313 | 175200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 12124 |
| 153 | 20250313 | 175100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 154 | 20250313 | 175000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 155 | 20250313 | 174900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 156 | 20250313 | 174800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 157 | 20250313 | 174700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 158 | 20250313 | 174600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 159 | 20250313 | 174500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 160 | 20250313 | 174400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 161 | 20250313 | 174300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 162 | 20250313 | 174200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 163 | 20250313 | 174100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 164 | 20250313 | 174000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 165 | 20250313 | 173900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 166 | 20250313 | 173800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 167 | 20250313 | 173700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 168 | 20250313 | 173600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 169 | 20250313 | 173500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 170 | 20250313 | 173400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 171 | 20250313 | 173300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 172 | 20250313 | 173200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 173 | 20250313 | 173100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 174 | 20250313 | 173000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 175 | 20250313 | 172900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 176 | 20250313 | 172800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 177 | 20250313 | 172700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 178 | 20250313 | 172600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 179 | 20250313 | 172500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 180 | 20250313 | 172400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 181 | 20250313 | 172300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 182 | 20250313 | 172200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 12124 |
| 183 | 20250313 | 172100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 184 | 20250313 | 172000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 185 | 20250313 | 171900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 186 | 20250313 | 171800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 187 | 20250313 | 171700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 188 | 20250313 | 171600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 189 | 20250313 | 171500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 190 | 20250313 | 171400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 191 | 20250313 | 171300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 192 | 20250313 | 171200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 193 | 20250313 | 171100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 194 | 20250313 | 171000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 195 | 20250313 | 170900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 196 | 20250313 | 170800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 197 | 20250313 | 170700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 198 | 20250313 | 170600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 199 | 20250313 | 170500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 200 | 20250313 | 170400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 201 | 20250313 | 170300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 202 | 20250313 | 170200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 203 | 20250313 | 170100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 204 | 20250313 | 170000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 205 | 20250313 | 165900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 206 | 20250313 | 165800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 207 | 20250313 | 165700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 208 | 20250313 | 165600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 209 | 20250313 | 165500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 210 | 20250313 | 165400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 211 | 20250313 | 165300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 212 | 20250313 | 165200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 12124 |
| 213 | 20250313 | 165100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 214 | 20250313 | 165000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 215 | 20250313 | 164900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 216 | 20250313 | 164800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 217 | 20250313 | 164700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 218 | 20250313 | 164600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 219 | 20250313 | 164500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 220 | 20250313 | 164400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 221 | 20250313 | 164300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 222 | 20250313 | 164200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 223 | 20250313 | 164100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 224 | 20250313 | 164000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 225 | 20250313 | 163900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 226 | 20250313 | 163800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 227 | 20250313 | 163700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 228 | 20250313 | 163600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 229 | 20250313 | 163500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 230 | 20250313 | 163400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 231 | 20250313 | 163300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 232 | 20250313 | 163200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 233 | 20250313 | 163100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 234 | 20250313 | 163000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 235 | 20250313 | 162900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 236 | 20250313 | 162800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 237 | 20250313 | 162700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 238 | 20250313 | 162600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 239 | 20250313 | 162500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 240 | 20250313 | 162400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 241 | 20250313 | 162300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 242 | 20250313 | 162200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 12124 |
| 243 | 20250313 | 162100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 244 | 20250313 | 162000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 245 | 20250313 | 161900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 246 | 20250313 | 161800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 247 | 20250313 | 161700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 248 | 20250313 | 161600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 249 | 20250313 | 161500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 250 | 20250313 | 161400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 251 | 20250313 | 161300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 252 | 20250313 | 161200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 253 | 20250313 | 161100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 254 | 20250313 | 161000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 255 | 20250313 | 160900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 256 | 20250313 | 160800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 257 | 20250313 | 160700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 258 | 20250313 | 160600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 259 | 20250313 | 160500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 260 | 20250313 | 160400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 261 | 20250313 | 160300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 262 | 20250313 | 160200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 263 | 20250313 | 160100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 264 | 20250313 | 160000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 265 | 20250313 | 155900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 266 | 20250313 | 155800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 267 | 20250313 | 155700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 268 | 20250313 | 155600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 269 | 20250313 | 155500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 270 | 20250313 | 155400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 271 | 20250313 | 155300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 272 | 20250313 | 155200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 12124 |
| 273 | 20250313 | 155100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 274 | 20250313 | 155000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 275 | 20250313 | 154900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 276 | 20250313 | 154800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 277 | 20250313 | 154700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 278 | 20250313 | 154600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 279 | 20250313 | 154500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 280 | 20250313 | 154400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 281 | 20250313 | 154300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 282 | 20250313 | 154200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 283 | 20250313 | 154100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 284 | 20250313 | 154000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 285 | 20250313 | 153900 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 286 | 20250313 | 153800 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 287 | 20250313 | 153700 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 288 | 20250313 | 153600 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 289 | 20250313 | 153500 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 290 | 20250313 | 153400 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 291 | 20250313 | 153300 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 292 | 20250313 | 153200 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 293 | 20250313 | 153100 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 294 | 20250313 | 153000 | 4529389025 | 31600 | 31600 | 31600 | 31600 | 12124 |
| 295 | 20250313 | 152900 | 4146270625 | 31550 | 31550 | 31550 | 31550 | 0 |
| 296 | 20250313 | 152800 | 4146270625 | 31550 | 31550 | 31550 | 31550 | 0 |
| 297 | 20250313 | 152700 | 4146270625 | 31550 | 31550 | 31550 | 31550 | 0 |
| 298 | 20250313 | 152600 | 4146270625 | 31550 | 31550 | 31550 | 31550 | 0 |
| 299 | 20250313 | 152500 | 4146270625 | 31550 | 31550 | 31550 | 31550 | 0 |
| 300 | 20250313 | 152400 | 4146270625 | 31550 | 31550 | 31550 | 31550 | 0 |
| 301 | 20250313 | 152300 | 4146270625 | 31550 | 31550 | 31550 | 31550 | 0 |
| 302 | 20250313 | 152200 | 4146270625 | 31550 | 31550 | 31550 | 31550 | 0 |
| 303 | 20250313 | 152100 | 4146270625 | 31550 | 31550 | 31550 | 31550 | 0 |
| 304 | 20250313 | 152000 | 4146270625 | 31550 | 31550 | 31550 | 31550 | 0 |
| 305 | 20250313 | 151900 | 4146270625 | 31550 | 31600 | 31650 | 31550 | 749 |
| 306 | 20250313 | 151800 | 4122602175 | 31650 | 31600 | 31650 | 31600 | 128 |
| 307 | 20250313 | 151700 | 4118552675 | 31600 | 31600 | 31650 | 31600 | 381 |
| 308 | 20250313 | 151600 | 4106506925 | 31600 | 31600 | 31650 | 31600 | 106 |
| 309 | 20250313 | 151500 | 4103156025 | 31650 | 31650 | 31650 | 31600 | 37 |
| 310 | 20250313 | 151400 | 4101985375 | 31600 | 31600 | 31600 | 31600 | 89 |
| 311 | 20250313 | 151300 | 4099172975 | 31600 | 31600 | 31650 | 31600 | 44 |
| 312 | 20250313 | 151200 | 4097782525 | 31600 | 31650 | 31650 | 31600 | 48 |
| 313 | 20250313 | 151100 | 4096263925 | 31600 | 31600 | 31600 | 31600 | 69 |
| 314 | 20250313 | 151000 | 4094083525 | 31600 | 31650 | 31650 | 31600 | 60 |
| 315 | 20250313 | 150900 | 4092186325 | 31650 | 31650 | 31700 | 31650 | 85 |
| 316 | 20250313 | 150800 | 4089495975 | 31650 | 31650 | 31650 | 31650 | 65 |
| 317 | 20250313 | 150700 | 4087438725 | 31650 | 31650 | 31700 | 31650 | 91 |
| 318 | 20250313 | 150600 | 4084557775 | 31650 | 31600 | 31650 | 31600 | 76 |
| 319 | 20250313 | 150500 | 4082153975 | 31600 | 31650 | 31650 | 31600 | 148 |
| 320 | 20250313 | 150400 | 4077470175 | 31700 | 31550 | 31700 | 31550 | 371 |
| 321 | 20250313 | 150300 | 4065726375 | 31550 | 31650 | 31650 | 31550 | 128 |
| 322 | 20250313 | 150200 | 4061677975 | 31550 | 31650 | 31650 | 31550 | 149 |
| 323 | 20250313 | 150100 | 4056966325 | 31550 | 31600 | 31600 | 31550 | 40 |
| 324 | 20250313 | 150000 | 4055702425 | 31600 | 31600 | 31650 | 31600 | 115 |
| 325 | 20250313 | 145900 | 4052068375 | 31600 | 31600 | 31650 | 31600 | 233 |
| 326 | 20250313 | 145800 | 4044704125 | 31600 | 31600 | 31650 | 31600 | 237 |
| 327 | 20250313 | 145700 | 4037209775 | 31600 | 31600 | 31600 | 31600 | 178 |
| 328 | 20250313 | 145600 | 4031584975 | 31600 | 31600 | 31650 | 31600 | 424 |
| 329 | 20250313 | 145500 | 4018179725 | 31600 | 31600 | 31650 | 31600 | 122 |
| 330 | 20250313 | 145400 | 4014322275 | 31600 | 31600 | 31700 | 31550 | 594 |
| 331 | 20250313 | 145300 | 3995545575 | 31600 | 31550 | 31600 | 31550 | 172 |
| 332 | 20250313 | 145200 | 3990113525 | 31550 | 31600 | 31600 | 31550 | 270 |
| 333 | 20250313 | 145100 | 3981581875 | 31600 | 31600 | 31600 | 31600 | 160 |
| 334 | 20250313 | 145000 | 3976525875 | 31600 | 31650 | 31700 | 31600 | 439 |
| 335 | 20250313 | 144900 | 3962642025 | 31600 | 31600 | 31650 | 31600 | 229 |
| 336 | 20250313 | 144800 | 3955403525 | 31650 | 31600 | 31650 | 31550 | 362 |
| 337 | 20250313 | 144700 | 3943963725 | 31550 | 31550 | 31600 | 31550 | 223 |
| 338 | 20250313 | 144600 | 3936927825 | 31550 | 31550 | 31600 | 31550 | 224 |
| 339 | 20250313 | 144500 | 3929858825 | 31600 | 31650 | 31650 | 31550 | 258 |
| 340 | 20250313 | 144400 | 3921704625 | 31650 | 31600 | 31650 | 31550 | 353 |
| 341 | 20250313 | 144300 | 3910553800 | 31550 | 31600 | 31600 | 31550 | 294 |
| 342 | 20250313 | 144200 | 3901263500 | 31600 | 31600 | 31650 | 31600 | 308 |
| 343 | 20250313 | 144100 | 3891529650 | 31600 | 31600 | 31650 | 31600 | 531 |
| 344 | 20250313 | 144000 | 3874738850 | 31600 | 31600 | 31600 | 31600 | 352 |
| 345 | 20250313 | 143900 | 3863615650 | 31600 | 31650 | 31650 | 31600 | 120 |
| 346 | 20250313 | 143800 | 3859820400 | 31650 | 31600 | 31650 | 31600 | 288 |
| 347 | 20250313 | 143700 | 3850718550 | 31650 | 31600 | 31650 | 31600 | 318 |
| 348 | 20250313 | 143600 | 3840662250 | 31600 | 31600 | 31650 | 31600 | 396 |
| 349 | 20250313 | 143500 | 3828139550 | 31650 | 31650 | 31650 | 31650 | 269 |
| 350 | 20250313 | 143400 | 3819625700 | 31650 | 31600 | 31700 | 31550 | 541 |
| 351 | 20250313 | 143300 | 3802513200 | 31600 | 31600 | 31650 | 31550 | 534 |
| 352 | 20250313 | 143200 | 3785648650 | 31650 | 31650 | 31700 | 31650 | 387 |
| 353 | 20250313 | 143100 | 3773394150 | 31700 | 31650 | 31700 | 31650 | 258 |
| 354 | 20250313 | 143000 | 3765227950 | 31650 | 31650 | 31700 | 31650 | 418 |
| 355 | 20250313 | 142900 | 3751992250 | 31700 | 31700 | 31700 | 31650 | 276 |
| 356 | 20250313 | 142800 | 3743250750 | 31700 | 31650 | 31750 | 31650 | 157 |
| 357 | 20250313 | 142700 | 3738271400 | 31650 | 31650 | 31700 | 31650 | 176 |
| 358 | 20250313 | 142600 | 3732698800 | 31600 | 31600 | 31650 | 31600 | 310 |
| 359 | 20250313 | 142500 | 3722889650 | 31600 | 31600 | 31650 | 31600 | 346 |
| 360 | 20250313 | 142400 | 3711940550 | 31650 | 31600 | 31650 | 31600 | 457 |
| 361 | 20250313 | 142300 | 3697495900 | 31600 | 31600 | 31600 | 31600 | 187 |
| 362 | 20250313 | 142200 | 3691586700 | 31600 | 31600 | 31625 | 31600 | 280 |
| 363 | 20250313 | 142100 | 3682738675 | 31600 | 31650 | 31650 | 31600 | 140 |
| 364 | 20250313 | 142000 | 3678309875 | 31650 | 31600 | 31650 | 31600 | 257 |
| 365 | 20250313 | 141900 | 3670183525 | 31600 | 31600 | 31650 | 31600 | 350 |
| 366 | 20250313 | 141800 | 3659121425 | 31600 | 31600 | 31650 | 31600 | 166 |
| 367 | 20250313 | 141700 | 3653871375 | 31650 | 31650 | 31700 | 31600 | 136 |
| 368 | 20250313 | 141600 | 3649566975 | 31650 | 31650 | 31650 | 31600 | 435 |
| 369 | 20250313 | 141500 | 3635810675 | 31650 | 31700 | 31700 | 31650 | 331 |
| 370 | 20250313 | 141400 | 3625332425 | 31700 | 31700 | 31700 | 31650 | 181 |
| 371 | 20250313 | 141300 | 3619595875 | 31700 | 31650 | 31750 | 31600 | 567 |
| 372 | 20250313 | 141200 | 3601623575 | 31650 | 31650 | 31700 | 31650 | 294 |
| 373 | 20250313 | 141100 | 3592318225 | 31650 | 31700 | 31700 | 31650 | 336 |
| 374 | 20250313 | 141000 | 3581672575 | 31700 | 31700 | 31700 | 31650 | 415 |
| 375 | 20250313 | 140900 | 3568530475 | 31650 | 31600 | 31750 | 31600 | 657 |
| 376 | 20250313 | 140800 | 3547703625 | 31650 | 31650 | 31650 | 31650 | 290 |
| 377 | 20250313 | 140700 | 3538525125 | 31650 | 31650 | 31700 | 31600 | 249 |
| 378 | 20250313 | 140600 | 3530645775 | 31650 | 31800 | 31800 | 31600 | 1080 |
| 379 | 20250313 | 140500 | 3496439775 | 31750 | 31700 | 31800 | 31700 | 308 |
| 380 | 20250313 | 140400 | 3486666825 | 31700 | 31750 | 31750 | 31700 | 224 |
| 381 | 20250313 | 140300 | 3479560275 | 31750 | 31750 | 31800 | 31750 | 243 |
| 382 | 20250313 | 140200 | 3471844775 | 31750 | 31750 | 31750 | 31700 | 366 |
| 383 | 20250313 | 140100 | 3460226475 | 31750 | 31750 | 31750 | 31750 | 454 |
| 384 | 20250313 | 140000 | 3445811975 | 31750 | 31750 | 31800 | 31750 | 29 |
| 385 | 20250313 | 135900 | 3444891175 | 31750 | 31800 | 31800 | 31750 | 215 |
| 386 | 20250313 | 135800 | 3438058625 | 31850 | 31750 | 31850 | 31750 | 567 |
| 387 | 20250313 | 135700 | 3420027475 | 31750 | 31750 | 31800 | 31750 | 65 |
| 388 | 20250313 | 135600 | 3417961925 | 31750 | 31750 | 31750 | 31750 | 202 |
| 389 | 20250313 | 135500 | 3411548425 | 31750 | 31700 | 31800 | 31700 | 220 |
| 390 | 20250313 | 135400 | 3404564125 | 31700 | 31750 | 31750 | 31700 | 73 |
| 391 | 20250313 | 135300 | 3402246525 | 31750 | 31750 | 31750 | 31700 | 60 |
| 392 | 20250313 | 135200 | 3400342275 | 31700 | 31700 | 31750 | 31700 | 254 |
| 393 | 20250313 | 135100 | 3392289725 | 31700 | 31700 | 31750 | 31650 | 135 |
| 394 | 20250313 | 135000 | 3388008825 | 31700 | 31650 | 31700 | 31650 | 56 |
| 395 | 20250313 | 134900 | 3386234375 | 31650 | 31600 | 31650 | 31600 | 534 |
| 396 | 20250313 | 134800 | 3369339200 | 31600 | 31650 | 31650 | 31600 | 393 |
| 397 | 20250313 | 134700 | 3356913800 | 31650 | 31650 | 31700 | 31650 | 373 |
| 398 | 20250313 | 134600 | 3345094950 | 31650 | 31600 | 31700 | 31600 | 233 |
| 399 | 20250313 | 134500 | 3337720700 | 31600 | 31650 | 31700 | 31600 | 516 |
| 400 | 20250313 | 134400 | 3321389900 | 31650 | 31650 | 31650 | 31650 | 32 |
| 401 | 20250313 | 134300 | 3320377100 | 31650 | 31650 | 31650 | 31650 | 155 |
| 402 | 20250313 | 134200 | 3315471350 | 31650 | 31650 | 31650 | 31650 | 53 |
| 403 | 20250313 | 134100 | 3313793900 | 31650 | 31650 | 31700 | 31650 | 46 |
| 404 | 20250313 | 134000 | 3312337950 | 31650 | 31650 | 31650 | 31650 | 263 |
| 405 | 20250313 | 133900 | 3304014000 | 31650 | 31650 | 31700 | 31650 | 28 |
| 406 | 20250313 | 133800 | 3303127750 | 31650 | 31650 | 31700 | 31650 | 97 |
| 407 | 20250313 | 133700 | 3300055450 | 31650 | 31700 | 31700 | 31650 | 98 |
| 408 | 20250313 | 133600 | 3296951500 | 31700 | 31700 | 31700 | 31650 | 487 |
| 409 | 20250313 | 133500 | 3281514000 | 31700 | 31700 | 31700 | 31700 | 58 |
| 410 | 20250313 | 133400 | 3279675400 | 31700 | 31700 | 31700 | 31700 | 56 |
| 411 | 20250313 | 133300 | 3277900200 | 31725 | 31750 | 31750 | 31725 | 24 |
| 412 | 20250313 | 133200 | 3277138775 | 31700 | 31700 | 31700 | 31700 | 63 |
| 413 | 20250313 | 133100 | 3275141675 | 31700 | 31700 | 31725 | 31700 | 163 |
| 414 | 20250313 | 133000 | 3269974550 | 31700 | 31700 | 31700 | 31700 | 36 |
| 415 | 20250313 | 132900 | 3268833350 | 31700 | 31700 | 31700 | 31700 | 137 |
| 416 | 20250313 | 132800 | 3264490450 | 31700 | 31750 | 31750 | 31700 | 89 |
| 417 | 20250313 | 132700 | 3261666975 | 31750 | 31700 | 31750 | 31700 | 70 |
| 418 | 20250313 | 132600 | 3259447575 | 31700 | 31700 | 31750 | 31700 | 178 |
| 419 | 20250313 | 132500 | 3253803025 | 31750 | 31700 | 31750 | 31700 | 363 |
| 420 | 20250313 | 132400 | 3242278375 | 31700 | 31700 | 31750 | 31650 | 192 |
| 421 | 20250313 | 132300 | 3236192075 | 31700 | 31700 | 31700 | 31700 | 348 |
| 422 | 20250313 | 132200 | 3225160475 | 31700 | 31700 | 31750 | 31650 | 173 |
| 423 | 20250313 | 132100 | 3219679025 | 31650 | 31700 | 31700 | 31650 | 100 |
| 424 | 20250313 | 132000 | 3216509425 | 31700 | 31650 | 31700 | 31650 | 399 |
| 425 | 20250313 | 131900 | 3203870075 | 31650 | 31650 | 31650 | 31650 | 10 |
| 426 | 20250313 | 131800 | 3203553575 | 31700 | 31650 | 31700 | 31650 | 81 |
| 427 | 20250313 | 131700 | 3200988825 | 31700 | 31700 | 31700 | 31700 | 220 |
| 428 | 20250313 | 131600 | 3194014825 | 31700 | 31700 | 31700 | 31700 | 177 |
| 429 | 20250313 | 131500 | 3188403925 | 31700 | 31700 | 31700 | 31700 | 169 |
| 430 | 20250313 | 131400 | 3183046625 | 31700 | 31700 | 31700 | 31700 | 74 |
| 431 | 20250313 | 131300 | 3180700825 | 31700 | 31650 | 31700 | 31650 | 472 |
| 432 | 20250313 | 131200 | 3165744975 | 31650 | 31650 | 31650 | 31650 | 34 |
| 433 | 20250313 | 131100 | 3164668875 | 31700 | 31650 | 31700 | 31600 | 90 |
| 434 | 20250313 | 131000 | 3161819775 | 31700 | 31650 | 31700 | 31650 | 206 |
| 435 | 20250313 | 130900 | 3155297825 | 31650 | 31700 | 31700 | 31650 | 37 |
| 436 | 20250313 | 130800 | 3154125575 | 31650 | 31700 | 31700 | 31650 | 173 |
| 437 | 20250313 | 130700 | 3148649125 | 31700 | 31700 | 31700 | 31650 | 80 |
| 438 | 20250313 | 130600 | 3146113525 | 31650 | 31650 | 31700 | 31600 | 207 |
| 439 | 20250313 | 130500 | 3139560925 | 31700 | 31600 | 31700 | 31600 | 159 |
| 440 | 20250313 | 130400 | 3134528075 | 31600 | 31600 | 31600 | 31600 | 68 |
| 441 | 20250313 | 130300 | 3132379275 | 31600 | 31600 | 31650 | 31600 | 252 |
| 442 | 20250313 | 130200 | 3124410425 | 31600 | 31600 | 31650 | 31600 | 126 |
| 443 | 20250313 | 130100 | 3120426225 | 31600 | 31650 | 31650 | 31600 | 221 |
| 444 | 20250313 | 130000 | 3113439425 | 31700 | 31650 | 31700 | 31600 | 213 |
| 445 | 20250313 | 125900 | 3106699875 | 31650 | 31650 | 31650 | 31650 | 156 |
| 446 | 20250313 | 125800 | 3101762475 | 31650 | 31650 | 31650 | 31600 | 1500 |
| 447 | 20250313 | 125700 | 3054287575 | 31650 | 31650 | 31700 | 31650 | 301 |
| 448 | 20250313 | 125600 | 3044760825 | 31650 | 31700 | 31700 | 31650 | 44 |
| 449 | 20250313 | 125500 | 3043368175 | 31650 | 31650 | 31700 | 31650 | 97 |
| 450 | 20250313 | 125400 | 3040294075 | 31650 | 31650 | 31700 | 31650 | 184 |
| 451 | 20250313 | 125300 | 3034469975 | 31700 | 31650 | 31700 | 31650 | 125 |
| 452 | 20250313 | 125200 | 3030513075 | 31650 | 31650 | 31700 | 31650 | 197 |
| 453 | 20250313 | 125100 | 3024275375 | 31700 | 31650 | 31700 | 31650 | 63 |
| 454 | 20250313 | 125000 | 3022281275 | 31700 | 31700 | 31700 | 31650 | 77 |
| 455 | 20250313 | 124900 | 3019842375 | 31650 | 31700 | 31700 | 31650 | 132 |
| 456 | 20250313 | 124800 | 3015659675 | 31700 | 31700 | 31700 | 31650 | 18 |
| 457 | 20250313 | 124700 | 3015089525 | 31700 | 31650 | 31700 | 31650 | 224 |
| 458 | 20250313 | 124600 | 3007999725 | 31650 | 31700 | 31700 | 31650 | 302 |
| 459 | 20250313 | 124500 | 2998427825 | 31650 | 31700 | 31700 | 31650 | 134 |
| 460 | 20250313 | 124400 | 2994186375 | 31700 | 31700 | 31700 | 31650 | 250 |
| 461 | 20250313 | 124300 | 2986265775 | 31650 | 31700 | 31700 | 31650 | 53 |
| 462 | 20250313 | 124200 | 2984587625 | 31700 | 31650 | 31700 | 31650 | 46 |
| 463 | 20250313 | 124100 | 2983130225 | 31650 | 31700 | 31750 | 31650 | 265 |
| 464 | 20250313 | 124000 | 2974730625 | 31700 | 31700 | 31725 | 31700 | 730 |
| 465 | 20250313 | 123900 | 2951589600 | 31700 | 31700 | 31700 | 31700 | 16 |
| 466 | 20250313 | 123800 | 2951082400 | 31700 | 31700 | 31700 | 31700 | 198 |
| 467 | 20250313 | 123700 | 2944805800 | 31700 | 31700 | 31700 | 31700 | 86 |
| 468 | 20250313 | 123600 | 2942079600 | 31700 | 31700 | 31750 | 31700 | 165 |
| 469 | 20250313 | 123500 | 2936848800 | 31750 | 31700 | 31750 | 31700 | 11 |
| 470 | 20250313 | 123400 | 2936499850 | 31700 | 31750 | 31750 | 31700 | 136 |
| 471 | 20250313 | 123300 | 2932183900 | 31750 | 31750 | 31750 | 31750 | 83 |
| 472 | 20250313 | 123200 | 2929548650 | 31750 | 31750 | 31750 | 31700 | 193 |
| 473 | 20250313 | 123100 | 2923421150 | 31750 | 31750 | 31750 | 31700 | 69 |
| 474 | 20250313 | 123000 | 2921230750 | 31750 | 31750 | 31800 | 31700 | 105 |
| 475 | 20250313 | 122900 | 2917897100 | 31700 | 31750 | 31750 | 31700 | 290 |
| 476 | 20250313 | 122800 | 2908692150 | 31750 | 31750 | 31750 | 31750 | 9 |
| 477 | 20250313 | 122700 | 2908406400 | 31700 | 31750 | 31750 | 31700 | 196 |
| 478 | 20250313 | 122600 | 2902184650 | 31750 | 31750 | 31750 | 31750 | 80 |
| 479 | 20250313 | 122500 | 2899644650 | 31800 | 31750 | 31800 | 31750 | 10 |
| 480 | 20250313 | 122400 | 2899327100 | 31750 | 31800 | 31800 | 31750 | 218 |
| 481 | 20250313 | 122300 | 2892399150 | 31750 | 31800 | 31800 | 31750 | 99 |
| 482 | 20250313 | 122200 | 2889254000 | 31800 | 31750 | 31850 | 31750 | 159 |
| 483 | 20250313 | 122100 | 2884198500 | 31750 | 31800 | 31800 | 31750 | 36 |
| 484 | 20250313 | 122000 | 2883054500 | 31750 | 31750 | 31800 | 31750 | 193 |
| 485 | 20250313 | 121900 | 2876917550 | 31800 | 31750 | 31850 | 31750 | 208 |
| 486 | 20250313 | 121800 | 2870304300 | 31750 | 31800 | 31800 | 31750 | 51 |
| 487 | 20250313 | 121700 | 2868684100 | 31800 | 31750 | 31800 | 31750 | 204 |
| 488 | 20250313 | 121600 | 2862198450 | 31750 | 31750 | 31750 | 31750 | 87 |
| 489 | 20250313 | 121500 | 2859436200 | 31700 | 31700 | 31750 | 31700 | 148 |
| 490 | 20250313 | 121400 | 2854743900 | 31700 | 31750 | 31800 | 31700 | 23 |
| 491 | 20250313 | 121300 | 2854013650 | 31750 | 31750 | 31800 | 31750 | 145 |
| 492 | 20250313 | 121200 | 2849408500 | 31750 | 31750 | 31800 | 31750 | 97 |
| 493 | 20250313 | 121100 | 2846327350 | 31750 | 31750 | 31750 | 31700 | 221 |
| 494 | 20250313 | 121000 | 2839310750 | 31750 | 31750 | 31750 | 31750 | 62 |
| 495 | 20250313 | 120900 | 2837342250 | 31750 | 31750 | 31750 | 31700 | 229 |
| 496 | 20250313 | 120800 | 2830073050 | 31700 | 31750 | 31750 | 31700 | 211 |
| 497 | 20250313 | 120700 | 2823380650 | 31750 | 31750 | 31800 | 31750 | 76 |
| 498 | 20250313 | 120600 | 2820966500 | 31750 | 31750 | 31750 | 31750 | 194 |
| 499 | 20250313 | 120500 | 2814807000 | 31750 | 31800 | 31800 | 31750 | 627 |
| 500 | 20250313 | 120400 | 2794898750 | 31750 | 31800 | 31800 | 31750 | 596 |
| 501 | 20250313 | 120300 | 2775947000 | 31800 | 31750 | 31800 | 31750 | 179 |
| 502 | 20250313 | 120200 | 2770255250 | 31750 | 31800 | 31850 | 31750 | 79 |
| 503 | 20250313 | 120100 | 2767742800 | 31800 | 31800 | 31850 | 31800 | 294 |
| 504 | 20250313 | 120000 | 2758393200 | 31800 | 31800 | 31800 | 31800 | 16 |
| 505 | 20250313 | 115900 | 2757884400 | 31800 | 31850 | 31850 | 31750 | 392 |
| 506 | 20250313 | 115800 | 2745415500 | 31850 | 31800 | 31850 | 31800 | 56 |
| 507 | 20250313 | 115700 | 2743632400 | 31800 | 31800 | 31850 | 31800 | 159 |
| 508 | 20250313 | 115600 | 2738574600 | 31800 | 31850 | 31850 | 31800 | 114 |
| 509 | 20250313 | 115500 | 2734946750 | 31850 | 31850 | 31850 | 31850 | 28 |
| 510 | 20250313 | 115400 | 2734054950 | 31900 | 31850 | 31900 | 31850 | 23 |
| 511 | 20250313 | 115300 | 2733322200 | 31850 | 31850 | 31850 | 31850 | 37 |
| 512 | 20250313 | 115200 | 2732143750 | 31850 | 31850 | 31900 | 31850 | 99 |
| 513 | 20250313 | 115100 | 2728989050 | 31900 | 31850 | 31900 | 31850 | 84 |
| 514 | 20250313 | 115000 | 2726310200 | 31850 | 31800 | 31900 | 31800 | 217 |
| 515 | 20250313 | 114900 | 2719390650 | 31800 | 31850 | 31850 | 31800 | 93 |
| 516 | 20250313 | 114800 | 2716429150 | 31900 | 31850 | 31900 | 31850 | 116 |
| 517 | 20250313 | 114700 | 2712734500 | 31850 | 31850 | 31850 | 31850 | 24 |
| 518 | 20250313 | 114600 | 2711970100 | 31850 | 31850 | 31850 | 31850 | 67 |
| 519 | 20250313 | 114500 | 2709836150 | 31850 | 31850 | 31900 | 31850 | 182 |
| 520 | 20250313 | 114400 | 2704038800 | 31850 | 31900 | 31900 | 31850 | 69 |
| 521 | 20250313 | 114300 | 2701838500 | 31900 | 31950 | 31950 | 31850 | 193 |
| 522 | 20250313 | 114200 | 2695679400 | 31900 | 31900 | 31900 | 31850 | 101 |
| 523 | 20250313 | 114100 | 2692457650 | 31850 | 31900 | 31900 | 31850 | 143 |
| 524 | 20250313 | 114000 | 2687896800 | 31900 | 31900 | 31900 | 31900 | 35 |
| 525 | 20250313 | 113900 | 2686780300 | 31900 | 31850 | 31900 | 31850 | 227 |
| 526 | 20250313 | 113800 | 2679541600 | 31850 | 31850 | 31850 | 31850 | 172 |
| 527 | 20250313 | 113700 | 2674063400 | 31850 | 31850 | 31850 | 31850 | 150 |
| 528 | 20250313 | 113600 | 2669285900 | 31850 | 31900 | 31900 | 31850 | 158 |
| 529 | 20250313 | 113500 | 2664252850 | 31850 | 31850 | 31900 | 31850 | 146 |
| 530 | 20250313 | 113400 | 2659602400 | 31850 | 31850 | 31900 | 31850 | 36 |
| 531 | 20250313 | 113300 | 2658455700 | 31850 | 31900 | 31900 | 31800 | 196 |
| 532 | 20250313 | 113200 | 2652208350 | 31850 | 31900 | 31900 | 31850 | 244 |
| 533 | 20250313 | 113100 | 2644436450 | 31850 | 31900 | 31900 | 31850 | 252 |
| 534 | 20250313 | 113000 | 2636409650 | 31950 | 31950 | 31950 | 31900 | 127 |
| 535 | 20250313 | 112900 | 2632356200 | 31950 | 31900 | 31950 | 31900 | 371 |
| 536 | 20250313 | 112800 | 2620505950 | 31900 | 31900 | 32000 | 31900 | 39 |
| 537 | 20250313 | 112700 | 2619260500 | 31900 | 31950 | 32000 | 31900 | 250 |
| 538 | 20250313 | 112600 | 2611274050 | 31950 | 31900 | 31950 | 31900 | 187 |
| 539 | 20250313 | 112500 | 2605300200 | 31950 | 31950 | 31950 | 31900 | 135 |
| 540 | 20250313 | 112400 | 2600991950 | 31900 | 31900 | 31900 | 31900 | 264 |
| 541 | 20250313 | 112300 | 2592570350 | 31900 | 31900 | 31950 | 31900 | 10 |
| 542 | 20250313 | 112200 | 2592251250 | 31950 | 31900 | 31950 | 31900 | 292 |
| 543 | 20250313 | 112100 | 2582935200 | 31900 | 31900 | 31950 | 31900 | 292 |
| 544 | 20250313 | 112000 | 2573618300 | 31950 | 31900 | 31950 | 31850 | 425 |
| 545 | 20250313 | 111900 | 2560062100 | 31900 | 31900 | 31950 | 31900 | 37 |
| 546 | 20250313 | 111800 | 2558881550 | 31900 | 31900 | 31900 | 31900 | 202 |
| 547 | 20250313 | 111700 | 2552437750 | 31900 | 31900 | 31950 | 31900 | 18 |
| 548 | 20250313 | 111600 | 2551863450 | 31900 | 31900 | 31900 | 31900 | 31 |
| 549 | 20250313 | 111500 | 2550874550 | 31900 | 31950 | 31950 | 31900 | 127 |
| 550 | 20250313 | 111400 | 2546817050 | 31950 | 31900 | 32000 | 31900 | 33 |
| 551 | 20250313 | 111300 | 2545763650 | 31950 | 31900 | 31950 | 31900 | 284 |
| 552 | 20250313 | 111200 | 2536690600 | 31900 | 31900 | 31900 | 31900 | 26 |
| 553 | 20250313 | 111100 | 2535861200 | 31900 | 31950 | 31950 | 31900 | 194 |
| 554 | 20250313 | 111000 | 2529670000 | 32000 | 31950 | 32000 | 31950 | 164 |
| 555 | 20250313 | 110900 | 2524429750 | 31950 | 32000 | 32000 | 31950 | 28 |
| 556 | 20250313 | 110800 | 2523535000 | 32000 | 31950 | 32000 | 31950 | 82 |
| 557 | 20250313 | 110700 | 2520911500 | 32000 | 31950 | 32000 | 31950 | 118 |
| 558 | 20250313 | 110600 | 2517140450 | 31950 | 31950 | 32050 | 31950 | 20 |
| 559 | 20250313 | 110500 | 2516501150 | 32000 | 31950 | 32000 | 31900 | 869 |
| 560 | 20250313 | 110400 | 2488697950 | 31950 | 31950 | 32000 | 31950 | 38 |
| 561 | 20250313 | 110300 | 2487483800 | 31950 | 31950 | 32000 | 31900 | 548 |
| 562 | 20250313 | 110200 | 2469975500 | 31950 | 32000 | 32050 | 31950 | 95 |
| 563 | 20250313 | 110100 | 2466936750 | 32000 | 31950 | 32000 | 31950 | 358 |
| 564 | 20250313 | 110000 | 2455482750 | 31950 | 32000 | 32000 | 31950 | 55 |
| 565 | 20250313 | 105900 | 2453724600 | 32050 | 32000 | 32050 | 31950 | 248 |
| 566 | 20250313 | 105800 | 2445788800 | 32000 | 32050 | 32050 | 32000 | 138 |
| 567 | 20250313 | 105700 | 2441368350 | 32050 | 32050 | 32050 | 32000 | 28 |
| 568 | 20250313 | 105600 | 2440471800 | 32050 | 32100 | 32100 | 32000 | 35 |
| 569 | 20250313 | 105500 | 2439350550 | 32050 | 32000 | 32100 | 32000 | 335 |
| 570 | 20250313 | 105400 | 2428628200 | 32050 | 32050 | 32100 | 32000 | 356 |
| 571 | 20250313 | 105300 | 2417220850 | 32100 | 32050 | 32100 | 32050 | 37 |
| 572 | 20250313 | 105200 | 2416034950 | 32050 | 32100 | 32150 | 32050 | 18 |
| 573 | 20250313 | 105100 | 2415457750 | 32100 | 32100 | 32150 | 32050 | 177 |
| 574 | 20250313 | 105000 | 2409776600 | 32100 | 32150 | 32150 | 32100 | 57 |
| 575 | 20250313 | 104900 | 2407946300 | 32150 | 32150 | 32200 | 32100 | 164 |
| 576 | 20250313 | 104800 | 2402669100 | 32150 | 32150 | 32250 | 32050 | 527 |
| 577 | 20250313 | 104700 | 2385712000 | 32150 | 32100 | 32150 | 32050 | 729 |
| 578 | 20250313 | 104600 | 2362311400 | 32100 | 32100 | 32150 | 32050 | 749 |
| 579 | 20250313 | 104500 | 2338267650 | 32100 | 32000 | 32100 | 32000 | 458 |
| 580 | 20250313 | 104400 | 2323577700 | 32050 | 32000 | 32050 | 32000 | 142 |
| 581 | 20250313 | 104300 | 2319028000 | 32000 | 31950 | 32050 | 31950 | 68 |
| 582 | 20250313 | 104200 | 2316852150 | 31950 | 32000 | 32000 | 31900 | 936 |
| 583 | 20250313 | 104100 | 2286931400 | 32000 | 32050 | 32050 | 32000 | 137 |
| 584 | 20250313 | 104000 | 2282546200 | 32000 | 31900 | 32000 | 31900 | 734 |
| 585 | 20250313 | 103900 | 2259073400 | 31850 | 31800 | 31900 | 31800 | 138 |
| 586 | 20250313 | 103800 | 2254675450 | 31800 | 31800 | 31850 | 31700 | 3364 |
| 587 | 20250313 | 103700 | 2147952050 | 31800 | 31800 | 31800 | 31700 | 733 |
| 588 | 20250313 | 103600 | 2124666200 | 31800 | 31700 | 31800 | 31700 | 507 |
| 589 | 20250313 | 103500 | 2108568450 | 31700 | 31750 | 31800 | 31700 | 692 |
| 590 | 20250313 | 103400 | 2086604250 | 31750 | 31750 | 31800 | 31700 | 2475 |
| 591 | 20250313 | 103300 | 2008068950 | 31800 | 31700 | 31850 | 31700 | 613 |
| 592 | 20250313 | 103200 | 1988612800 | 31700 | 31700 | 31700 | 31700 | 707 |
| 593 | 20250313 | 103100 | 1966200900 | 31700 | 31700 | 31750 | 31700 | 535 |
| 594 | 20250313 | 103000 | 1949232550 | 31700 | 31750 | 31800 | 31700 | 2387 |
| 595 | 20250313 | 102900 | 1873497750 | 31750 | 31700 | 31800 | 31700 | 674 |
| 596 | 20250313 | 102800 | 1852104750 | 31700 | 31700 | 31800 | 31700 | 1062 |
| 597 | 20250313 | 102700 | 1818415950 | 31700 | 31700 | 31700 | 31650 | 630 |
| 598 | 20250313 | 102600 | 1798445200 | 31700 | 31700 | 31800 | 31700 | 908 |
| 599 | 20250313 | 102500 | 1769626950 | 31700 | 31700 | 31800 | 31700 | 659 |
| 600 | 20250313 | 102400 | 1748720050 | 31700 | 31700 | 31700 | 31700 | 591 |
| 601 | 20250313 | 102300 | 1729985350 | 31700 | 31700 | 31750 | 31700 | 733 |
| 602 | 20250313 | 102200 | 1706746500 | 31700 | 31650 | 31750 | 31650 | 570 |
| 603 | 20250313 | 102100 | 1688683900 | 31700 | 31700 | 31700 | 31650 | 872 |
| 604 | 20250313 | 102000 | 1661063700 | 31650 | 31700 | 31750 | 31650 | 1294 |
| 605 | 20250313 | 101900 | 1620046400 | 31750 | 31800 | 31800 | 31700 | 4881 |
| 606 | 20250313 | 101800 | 1465224650 | 31800 | 31800 | 31800 | 31750 | 776 |
| 607 | 20250313 | 101700 | 1440555200 | 31750 | 31750 | 31800 | 31750 | 908 |
| 608 | 20250313 | 101600 | 1411726000 | 31750 | 31700 | 31800 | 31700 | 438 |
| 609 | 20250313 | 101500 | 1397833400 | 31750 | 31750 | 31800 | 31700 | 1851 |
| 610 | 20250313 | 101400 | 1339062150 | 31750 | 31750 | 31800 | 31750 | 1275 |
| 611 | 20250313 | 101300 | 1298580700 | 31750 | 31800 | 31800 | 31750 | 1576 |
| 612 | 20250313 | 101200 | 1248486300 | 31800 | 31750 | 31850 | 31750 | 744 |
| 613 | 20250313 | 101100 | 1224844250 | 31750 | 31750 | 31800 | 31750 | 631 |
| 614 | 20250313 | 101000 | 1204785550 | 31750 | 31850 | 31850 | 31750 | 2121 |
| 615 | 20250313 | 100900 | 1137370850 | 31800 | 31800 | 31850 | 31800 | 620 |
| 616 | 20250313 | 100800 | 1117654100 | 31800 | 31900 | 31900 | 31800 | 1388 |
| 617 | 20250313 | 100700 | 1073426600 | 31900 | 31950 | 31950 | 31850 | 501 |
| 618 | 20250313 | 100600 | 1057451600 | 31900 | 31900 | 31900 | 31850 | 669 |
| 619 | 20250313 | 100500 | 1036118250 | 31950 | 31850 | 31950 | 31850 | 491 |
| 620 | 20250313 | 100400 | 1020456200 | 31850 | 31950 | 31950 | 31850 | 1841 |
| 621 | 20250313 | 100300 | 961732000 | 31900 | 31900 | 31950 | 31850 | 644 |
| 622 | 20250313 | 100200 | 941171450 | 31950 | 31900 | 31950 | 31850 | 971 |
| 623 | 20250313 | 100100 | 910186650 | 31950 | 31850 | 31950 | 31850 | 445 |
| 624 | 20250313 | 100000 | 896001750 | 31900 | 31900 | 31900 | 31850 | 1318 |
| 625 | 20250313 | 095900 | 854007550 | 31900 | 31950 | 31950 | 31850 | 776 |
| 626 | 20250313 | 095800 | 829259350 | 31950 | 31850 | 31950 | 31850 | 854 |
| 627 | 20250313 | 095700 | 802011000 | 31850 | 31950 | 31950 | 31850 | 1819 |
| 628 | 20250313 | 095600 | 743986750 | 31950 | 31950 | 32000 | 31950 | 655 |
| 629 | 20250313 | 095500 | 723059000 | 32000 | 31950 | 32000 | 31950 | 624 |
| 630 | 20250313 | 095400 | 703120250 | 32000 | 31900 | 32000 | 31900 | 994 |
| 631 | 20250313 | 095300 | 671359050 | 31900 | 31950 | 31950 | 31900 | 726 |
| 632 | 20250313 | 095200 | 648199550 | 31950 | 31950 | 31950 | 31900 | 420 |
| 633 | 20250313 | 095100 | 634798350 | 31900 | 31950 | 31950 | 31900 | 552 |
| 634 | 20250313 | 095000 | 617187250 | 31950 | 31950 | 31950 | 31900 | 431 |
| 635 | 20250313 | 094900 | 603416950 | 31950 | 31950 | 32000 | 31950 | 608 |
| 636 | 20250313 | 094800 | 583990650 | 31950 | 32000 | 32000 | 31950 | 513 |
| 637 | 20250313 | 094700 | 567590150 | 32000 | 32000 | 32050 | 31950 | 1200 |
| 638 | 20250313 | 094600 | 529189650 | 32000 | 32000 | 32050 | 32000 | 772 |
| 639 | 20250313 | 094500 | 504485550 | 32000 | 32050 | 32100 | 32000 | 497 |
| 640 | 20250313 | 094400 | 488577550 | 32050 | 32050 | 32050 | 32000 | 717 |
| 641 | 20250313 | 094300 | 465609250 | 32100 | 32150 | 32150 | 32100 | 398 |
| 642 | 20250313 | 094200 | 452833050 | 32100 | 32200 | 32200 | 32100 | 984 |
| 643 | 20250313 | 094100 | 421244500 | 32150 | 32200 | 32200 | 32100 | 773 |
| 644 | 20250313 | 094000 | 396407050 | 32200 | 32150 | 32200 | 32150 | 530 |
| 645 | 20250313 | 093900 | 379365950 | 32200 | 32250 | 32250 | 32200 | 482 |
| 646 | 20250313 | 093800 | 363835150 | 32250 | 32250 | 32250 | 32250 | 443 |
| 647 | 20250313 | 093700 | 349548400 | 32250 | 32250 | 32250 | 32250 | 2 |
| 648 | 20250313 | 093600 | 349483900 | 32300 | 32200 | 32300 | 32200 | 299 |
| 649 | 20250313 | 093500 | 339842850 | 32150 | 32200 | 32200 | 32150 | 119 |
| 650 | 20250313 | 093400 | 336011100 | 32200 | 32150 | 32200 | 32150 | 127 |
| 651 | 20250313 | 093300 | 331927500 | 32200 | 32150 | 32200 | 32150 | 42 |
| 652 | 20250313 | 093200 | 330575200 | 32250 | 32250 | 32250 | 32150 | 164 |
| 653 | 20250313 | 093100 | 325297200 | 32200 | 32250 | 32250 | 32200 | 72 |
| 654 | 20250313 | 093000 | 322978550 | 32200 | 32200 | 32250 | 32200 | 12 |
| 655 | 20250313 | 092900 | 322592000 | 32300 | 32200 | 32300 | 32200 | 200 |
| 656 | 20250313 | 092800 | 316151700 | 32200 | 32150 | 32200 | 32150 | 42 |
| 657 | 20250313 | 092700 | 314801350 | 32150 | 32200 | 32200 | 32100 | 350 |
| 658 | 20250313 | 092600 | 303538700 | 32200 | 32100 | 32200 | 32100 | 7 |
| 659 | 20250313 | 092500 | 303313500 | 32200 | 32100 | 32200 | 32100 | 881 |
| 660 | 20250313 | 092400 | 274989350 | 32050 | 32100 | 32100 | 32050 | 2 |
| 661 | 20250313 | 092300 | 274925200 | 32100 | 32100 | 32100 | 32100 | 38 |
| 662 | 20250313 | 092200 | 273705400 | 32050 | 32000 | 32100 | 32000 | 206 |
| 663 | 20250313 | 092100 | 267098000 | 32000 | 32000 | 32000 | 32000 | 31 |
| 664 | 20250313 | 092000 | 266106000 | 32000 | 32050 | 32100 | 32000 | 132 |
| 665 | 20250313 | 091900 | 261881000 | 32100 | 32050 | 32100 | 32050 | 95 |
| 666 | 20250313 | 091800 | 258835350 | 32100 | 32100 | 32100 | 32000 | 1595 |
| 667 | 20250313 | 091700 | 207711000 | 32050 | 32050 | 32050 | 32050 | 71 |
| 668 | 20250313 | 091600 | 205435450 | 32100 | 32050 | 32100 | 32050 | 15 |
| 669 | 20250313 | 091500 | 204954050 | 32100 | 32100 | 32100 | 32100 | 2 |
| 670 | 20250313 | 091400 | 204889850 | 32100 | 32100 | 32100 | 32100 | 410 |
| 671 | 20250313 | 091300 | 191728850 | 32100 | 32100 | 32100 | 32100 | 618 |
| 672 | 20250313 | 091200 | 171891050 | 32100 | 32100 | 32100 | 32100 | 14 |
| 673 | 20250313 | 091100 | 171441650 | 32100 | 32100 | 32150 | 32100 | 544 |
| 674 | 20250313 | 091000 | 153967100 | 32150 | 32100 | 32150 | 32100 | 11 |
| 675 | 20250313 | 090900 | 153613500 | 32100 | 32200 | 32200 | 32050 | 1140 |
| 676 | 20250313 | 090800 | 116996900 | 32200 | 32200 | 32200 | 32200 | 71 |
| 677 | 20250313 | 090700 | 114710700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 678 | 20250313 | 090600 | 114710700 | 32200 | 32200 | 32200 | 32200 | 68 |
| 679 | 20250313 | 090500 | 112521100 | 32200 | 32200 | 32200 | 32150 | 202 |
| 680 | 20250313 | 090400 | 106021800 | 32200 | 32300 | 32300 | 32100 | 1185 |
| 681 | 20250313 | 090300 | 67895100 | 32250 | 32250 | 32250 | 32200 | 271 |
| 682 | 20250313 | 090200 | 59162500 | 32250 | 32400 | 32400 | 32150 | 665 |
| 683 | 20250313 | 090100 | 37712550 | 32450 | 32300 | 32450 | 32250 | 637 |
| 684 | 20250313 | 090000 | 17116300 | 32500 | 32150 | 32500 | 32150 | 532 |