37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 204300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 1420 |
| 3 | 20250313 | 204200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 4 | 20250313 | 204100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 5 | 20250313 | 204000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 6 | 20250313 | 203900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 7 | 20250313 | 203800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 8 | 20250313 | 203700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 9 | 20250313 | 203600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 10 | 20250313 | 203500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 11 | 20250313 | 203400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 12 | 20250313 | 203300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 13 | 20250313 | 203200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 14 | 20250313 | 203100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 15 | 20250313 | 203000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 16 | 20250313 | 202900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 17 | 20250313 | 202800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 18 | 20250313 | 202700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 19 | 20250313 | 202600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 20 | 20250313 | 202500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 21 | 20250313 | 202400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 22 | 20250313 | 202300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 23 | 20250313 | 202200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 24 | 20250313 | 202100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 25 | 20250313 | 202000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 26 | 20250313 | 201900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 27 | 20250313 | 201800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 28 | 20250313 | 201700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 29 | 20250313 | 201600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 30 | 20250313 | 201500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 31 | 20250313 | 201400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 32 | 20250313 | 201300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 1420 |
| 33 | 20250313 | 201200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 34 | 20250313 | 201100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 35 | 20250313 | 201000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 36 | 20250313 | 200900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 37 | 20250313 | 200800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 38 | 20250313 | 200700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 39 | 20250313 | 200600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 40 | 20250313 | 200500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 41 | 20250313 | 200400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 42 | 20250313 | 200300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 43 | 20250313 | 200200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 44 | 20250313 | 200100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 45 | 20250313 | 200000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 46 | 20250313 | 195900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 47 | 20250313 | 195800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 48 | 20250313 | 195700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 49 | 20250313 | 195600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 50 | 20250313 | 195500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 51 | 20250313 | 195400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 52 | 20250313 | 195300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 53 | 20250313 | 195200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 54 | 20250313 | 195100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 55 | 20250313 | 195000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 56 | 20250313 | 194900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 57 | 20250313 | 194800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 58 | 20250313 | 194700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 59 | 20250313 | 194600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 60 | 20250313 | 194500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 61 | 20250313 | 194400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 62 | 20250313 | 194300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 1420 |
| 63 | 20250313 | 194200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 64 | 20250313 | 194100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 65 | 20250313 | 194000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 66 | 20250313 | 193900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 67 | 20250313 | 193800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 68 | 20250313 | 193700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 69 | 20250313 | 193600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 70 | 20250313 | 193500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 71 | 20250313 | 193400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 72 | 20250313 | 193300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 73 | 20250313 | 193200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 74 | 20250313 | 193100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 75 | 20250313 | 193000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 76 | 20250313 | 192900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 77 | 20250313 | 192800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 78 | 20250313 | 192700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 79 | 20250313 | 192600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 80 | 20250313 | 192500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 81 | 20250313 | 192400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 82 | 20250313 | 192300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 83 | 20250313 | 192200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 84 | 20250313 | 192100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 85 | 20250313 | 192000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 86 | 20250313 | 191900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 87 | 20250313 | 191800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 88 | 20250313 | 191700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 89 | 20250313 | 191600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 90 | 20250313 | 191500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 91 | 20250313 | 191400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 92 | 20250313 | 191300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 1420 |
| 93 | 20250313 | 191200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 94 | 20250313 | 191100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 95 | 20250313 | 191000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 96 | 20250313 | 190900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 97 | 20250313 | 190800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 98 | 20250313 | 190700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 99 | 20250313 | 190600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 100 | 20250313 | 190500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 101 | 20250313 | 190400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 102 | 20250313 | 190300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 103 | 20250313 | 190200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 104 | 20250313 | 190100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 105 | 20250313 | 190000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 106 | 20250313 | 185900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 107 | 20250313 | 185800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 108 | 20250313 | 185700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 109 | 20250313 | 185600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 110 | 20250313 | 185500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 111 | 20250313 | 185400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 112 | 20250313 | 185300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 113 | 20250313 | 185200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 114 | 20250313 | 185100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 115 | 20250313 | 185000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 116 | 20250313 | 184900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 117 | 20250313 | 184800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 118 | 20250313 | 184700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 119 | 20250313 | 184600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 120 | 20250313 | 184500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 121 | 20250313 | 184400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 122 | 20250313 | 184300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 1420 |
| 123 | 20250313 | 184200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 124 | 20250313 | 184100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 125 | 20250313 | 184000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 126 | 20250313 | 183900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 127 | 20250313 | 183800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 128 | 20250313 | 183700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 129 | 20250313 | 183600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 130 | 20250313 | 183500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 131 | 20250313 | 183400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 132 | 20250313 | 183300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 133 | 20250313 | 183200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 134 | 20250313 | 183100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 135 | 20250313 | 183000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 136 | 20250313 | 182900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 137 | 20250313 | 182800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 138 | 20250313 | 182700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 139 | 20250313 | 182600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 140 | 20250313 | 182500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 141 | 20250313 | 182400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 142 | 20250313 | 182300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 143 | 20250313 | 182200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 144 | 20250313 | 182100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 145 | 20250313 | 182000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 146 | 20250313 | 181900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 147 | 20250313 | 181800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 148 | 20250313 | 181700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 149 | 20250313 | 181600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 150 | 20250313 | 181500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 151 | 20250313 | 181400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 152 | 20250313 | 181300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 1420 |
| 153 | 20250313 | 181200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 154 | 20250313 | 181100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 155 | 20250313 | 181000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 156 | 20250313 | 180900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 157 | 20250313 | 180800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 158 | 20250313 | 180700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 159 | 20250313 | 180600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 160 | 20250313 | 180500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 161 | 20250313 | 180400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 162 | 20250313 | 180300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 163 | 20250313 | 180200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 164 | 20250313 | 180100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 165 | 20250313 | 180000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 166 | 20250313 | 175900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 167 | 20250313 | 175800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 168 | 20250313 | 175700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 169 | 20250313 | 175600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 170 | 20250313 | 175500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 171 | 20250313 | 175400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 172 | 20250313 | 175300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 173 | 20250313 | 175200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 174 | 20250313 | 175100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 175 | 20250313 | 175000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 176 | 20250313 | 174900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 177 | 20250313 | 174800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 178 | 20250313 | 174700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 179 | 20250313 | 174600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 180 | 20250313 | 174500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 181 | 20250313 | 174400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 182 | 20250313 | 174300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 1420 |
| 183 | 20250313 | 174200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 184 | 20250313 | 174100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 185 | 20250313 | 174000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 186 | 20250313 | 173900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 187 | 20250313 | 173800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 188 | 20250313 | 173700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 189 | 20250313 | 173600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 190 | 20250313 | 173500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 191 | 20250313 | 173400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 192 | 20250313 | 173300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 193 | 20250313 | 173200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 194 | 20250313 | 173100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 195 | 20250313 | 173000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 196 | 20250313 | 172900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 197 | 20250313 | 172800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 198 | 20250313 | 172700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 199 | 20250313 | 172600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 200 | 20250313 | 172500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 201 | 20250313 | 172400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 202 | 20250313 | 172300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20250313 | 172200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20250313 | 172100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20250313 | 172000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 206 | 20250313 | 171900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 207 | 20250313 | 171800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 208 | 20250313 | 171700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 209 | 20250313 | 171600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 210 | 20250313 | 171500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 211 | 20250313 | 171400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 212 | 20250313 | 171300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 1420 |
| 213 | 20250313 | 171200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 214 | 20250313 | 171100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 215 | 20250313 | 171000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 216 | 20250313 | 170900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 217 | 20250313 | 170800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 218 | 20250313 | 170700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 219 | 20250313 | 170600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 220 | 20250313 | 170500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 221 | 20250313 | 170400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 222 | 20250313 | 170300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 223 | 20250313 | 170200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 224 | 20250313 | 170100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 225 | 20250313 | 170000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 226 | 20250313 | 165900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 227 | 20250313 | 165800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 228 | 20250313 | 165700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 229 | 20250313 | 165600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 230 | 20250313 | 165500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 231 | 20250313 | 165400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 232 | 20250313 | 165300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 233 | 20250313 | 165200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 234 | 20250313 | 165100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 235 | 20250313 | 165000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 236 | 20250313 | 164900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 237 | 20250313 | 164800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 238 | 20250313 | 164700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 239 | 20250313 | 164600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 240 | 20250313 | 164500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 241 | 20250313 | 164400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 242 | 20250313 | 164300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 1420 |
| 243 | 20250313 | 164200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 244 | 20250313 | 164100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 245 | 20250313 | 164000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 246 | 20250313 | 163900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 247 | 20250313 | 163800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 248 | 20250313 | 163700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 249 | 20250313 | 163600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 250 | 20250313 | 163500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 251 | 20250313 | 163400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 252 | 20250313 | 163300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 253 | 20250313 | 163200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 254 | 20250313 | 163100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 255 | 20250313 | 163000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 256 | 20250313 | 162900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 257 | 20250313 | 162800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 258 | 20250313 | 162700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 259 | 20250313 | 162600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 260 | 20250313 | 162500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 261 | 20250313 | 162400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 262 | 20250313 | 162300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 263 | 20250313 | 162200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 264 | 20250313 | 162100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 265 | 20250313 | 162000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 266 | 20250313 | 161900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 267 | 20250313 | 161800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 268 | 20250313 | 161700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 269 | 20250313 | 161600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 270 | 20250313 | 161500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 271 | 20250313 | 161400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 272 | 20250313 | 161300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 1420 |
| 273 | 20250313 | 161200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 274 | 20250313 | 161100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 275 | 20250313 | 161000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 276 | 20250313 | 160900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 277 | 20250313 | 160800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 278 | 20250313 | 160700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 279 | 20250313 | 160600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 280 | 20250313 | 160500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 281 | 20250313 | 160400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 282 | 20250313 | 160300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 283 | 20250313 | 160200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 284 | 20250313 | 160100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 285 | 20250313 | 160000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 286 | 20250313 | 155900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 287 | 20250313 | 155800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 288 | 20250313 | 155700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 289 | 20250313 | 155600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 290 | 20250313 | 155500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 291 | 20250313 | 155400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 292 | 20250313 | 155300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 293 | 20250313 | 155200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 294 | 20250313 | 155100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 295 | 20250313 | 155000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 296 | 20250313 | 154900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 297 | 20250313 | 154800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 298 | 20250313 | 154700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 299 | 20250313 | 154600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 300 | 20250313 | 154500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 301 | 20250313 | 154400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 302 | 20250313 | 154300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 1420 |
| 303 | 20250313 | 154200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 304 | 20250313 | 154100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 305 | 20250313 | 154000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 306 | 20250313 | 153900 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 307 | 20250313 | 153800 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 308 | 20250313 | 153700 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 309 | 20250313 | 153600 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 310 | 20250313 | 153500 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 311 | 20250313 | 153400 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 312 | 20250313 | 153300 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 313 | 20250313 | 153200 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 314 | 20250313 | 153100 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 0 |
| 315 | 20250313 | 153000 | 7063297650 | 39150 | 39150 | 39150 | 39150 | 1420 |
| 316 | 20250313 | 152900 | 7007704650 | 39300 | 39300 | 39300 | 39300 | 0 |
| 317 | 20250313 | 152800 | 7007704650 | 39300 | 39300 | 39300 | 39300 | 0 |
| 318 | 20250313 | 152700 | 7007704650 | 39300 | 39300 | 39300 | 39300 | 0 |
| 319 | 20250313 | 152600 | 7007704650 | 39300 | 39300 | 39300 | 39300 | 0 |
| 320 | 20250313 | 152500 | 7007704650 | 39300 | 39300 | 39300 | 39300 | 0 |
| 321 | 20250313 | 152400 | 7007704650 | 39300 | 39300 | 39300 | 39300 | 0 |
| 322 | 20250313 | 152300 | 7007704650 | 39300 | 39300 | 39300 | 39300 | 0 |
| 323 | 20250313 | 152200 | 7007704650 | 39300 | 39300 | 39300 | 39300 | 0 |
| 324 | 20250313 | 152100 | 7007704650 | 39300 | 39300 | 39300 | 39300 | 0 |
| 325 | 20250313 | 152000 | 7007704650 | 39300 | 39300 | 39300 | 39300 | 0 |
| 326 | 20250313 | 151900 | 7007704650 | 39300 | 39300 | 39350 | 39300 | 839 |
| 327 | 20250313 | 151800 | 6974730825 | 39300 | 39350 | 39350 | 39300 | 402 |
| 328 | 20250313 | 151700 | 6958921775 | 39300 | 39300 | 39300 | 39250 | 476 |
| 329 | 20250313 | 151600 | 6940215775 | 39300 | 39300 | 39300 | 39300 | 139 |
| 330 | 20250313 | 151500 | 6934753075 | 39300 | 39150 | 39350 | 39100 | 2226 |
| 331 | 20250313 | 151400 | 6847449675 | 39150 | 39100 | 39150 | 39100 | 176 |
| 332 | 20250313 | 151300 | 6840564475 | 39100 | 39100 | 39100 | 39100 | 620 |
| 333 | 20250313 | 151200 | 6816322475 | 39100 | 39000 | 39100 | 39000 | 167 |
| 334 | 20250313 | 151100 | 6809799925 | 39000 | 39000 | 39050 | 38950 | 717 |
| 335 | 20250313 | 151000 | 6781837025 | 39000 | 38900 | 39000 | 38800 | 180 |
| 336 | 20250313 | 150900 | 6774834125 | 39050 | 38925 | 39050 | 38900 | 198 |
| 337 | 20250313 | 150800 | 6767123850 | 38950 | 38950 | 39000 | 38950 | 102 |
| 338 | 20250313 | 150700 | 6763150250 | 38900 | 38900 | 38950 | 38900 | 94 |
| 339 | 20250313 | 150600 | 6759491150 | 38850 | 38850 | 38850 | 38700 | 974 |
| 340 | 20250313 | 150500 | 6721715000 | 38850 | 38900 | 38900 | 38800 | 516 |
| 341 | 20250313 | 150400 | 6701673250 | 38850 | 38950 | 38950 | 38850 | 426 |
| 342 | 20250313 | 150300 | 6685098800 | 38950 | 39050 | 39050 | 38950 | 216 |
| 343 | 20250313 | 150200 | 6676679850 | 39050 | 39050 | 39050 | 39000 | 48 |
| 344 | 20250313 | 150100 | 6674805950 | 39050 | 39100 | 39100 | 38950 | 218 |
| 345 | 20250313 | 150000 | 6666301300 | 39100 | 39000 | 39100 | 39000 | 104 |
| 346 | 20250313 | 145900 | 6662240200 | 39100 | 39050 | 39100 | 39000 | 358 |
| 347 | 20250313 | 145800 | 6648249300 | 39050 | 39000 | 39100 | 39000 | 125 |
| 348 | 20250313 | 145700 | 6643371350 | 39000 | 39000 | 39000 | 38950 | 210 |
| 349 | 20250313 | 145600 | 6635184650 | 39000 | 39000 | 39000 | 38950 | 108 |
| 350 | 20250313 | 145500 | 6630972700 | 39050 | 39100 | 39100 | 39000 | 222 |
| 351 | 20250313 | 145400 | 6622312050 | 39050 | 39000 | 39050 | 39000 | 190 |
| 352 | 20250313 | 145300 | 6614897950 | 39000 | 39050 | 39050 | 39000 | 331 |
| 353 | 20250313 | 145200 | 6601979850 | 39100 | 39150 | 39150 | 39050 | 260 |
| 354 | 20250313 | 145100 | 6591819850 | 39150 | 39150 | 39150 | 39100 | 152 |
| 355 | 20250313 | 145000 | 6585874150 | 39150 | 39100 | 39175 | 39100 | 130 |
| 356 | 20250313 | 144900 | 6580785300 | 39100 | 39100 | 39150 | 39000 | 348 |
| 357 | 20250313 | 144800 | 6567182650 | 39100 | 39100 | 39150 | 39100 | 202 |
| 358 | 20250313 | 144700 | 6559281250 | 39100 | 39100 | 39100 | 39050 | 110 |
| 359 | 20250313 | 144600 | 6554982800 | 39100 | 39100 | 39100 | 39100 | 96 |
| 360 | 20250313 | 144500 | 6551229200 | 39100 | 39100 | 39100 | 39050 | 102 |
| 361 | 20250313 | 144400 | 6547241100 | 39100 | 39200 | 39200 | 39050 | 877 |
| 362 | 20250313 | 144300 | 6512956900 | 39250 | 39200 | 39250 | 39200 | 147 |
| 363 | 20250313 | 144200 | 6507190550 | 39200 | 39275 | 39300 | 39200 | 153 |
| 364 | 20250313 | 144100 | 6501187275 | 39250 | 39300 | 39300 | 39250 | 334 |
| 365 | 20250313 | 144000 | 6488074975 | 39300 | 39250 | 39350 | 39200 | 1826 |
| 366 | 20250313 | 143900 | 6416329575 | 39250 | 39250 | 39250 | 39250 | 188 |
| 367 | 20250313 | 143800 | 6408950575 | 39250 | 39250 | 39250 | 39200 | 359 |
| 368 | 20250313 | 143700 | 6394875275 | 39200 | 39200 | 39250 | 39150 | 863 |
| 369 | 20250313 | 143600 | 6361045125 | 39200 | 39150 | 39200 | 39150 | 319 |
| 370 | 20250313 | 143500 | 6348554925 | 39150 | 39150 | 39200 | 39150 | 376 |
| 371 | 20250313 | 143400 | 6333834475 | 39150 | 39100 | 39200 | 39100 | 781 |
| 372 | 20250313 | 143300 | 6303274825 | 39100 | 39150 | 39150 | 39050 | 412 |
| 373 | 20250313 | 143200 | 6287181875 | 39150 | 39100 | 39150 | 39100 | 179 |
| 374 | 20250313 | 143100 | 6280181825 | 39100 | 39100 | 39100 | 39100 | 89 |
| 375 | 20250313 | 143000 | 6276701925 | 39100 | 39050 | 39100 | 39050 | 124 |
| 376 | 20250313 | 142900 | 6271854625 | 39050 | 39050 | 39050 | 39050 | 114 |
| 377 | 20250313 | 142800 | 6267402925 | 39050 | 39000 | 39050 | 39000 | 476 |
| 378 | 20250313 | 142700 | 6248837725 | 39000 | 39000 | 39050 | 38950 | 164 |
| 379 | 20250313 | 142600 | 6242446325 | 39000 | 39050 | 39100 | 39000 | 282 |
| 380 | 20250313 | 142500 | 6231444125 | 39050 | 39050 | 39100 | 39000 | 116 |
| 381 | 20250313 | 142400 | 6226914175 | 39100 | 39000 | 39100 | 39000 | 303 |
| 382 | 20250313 | 142300 | 6215090125 | 39050 | 39000 | 39050 | 39000 | 153 |
| 383 | 20250313 | 142200 | 6209122625 | 39000 | 39000 | 39000 | 39000 | 96 |
| 384 | 20250313 | 142100 | 6205378625 | 39000 | 39000 | 39000 | 38950 | 108 |
| 385 | 20250313 | 142000 | 6201167325 | 39000 | 39000 | 39000 | 39000 | 104 |
| 386 | 20250313 | 141900 | 6197111325 | 39000 | 39050 | 39050 | 39000 | 201 |
| 387 | 20250313 | 141800 | 6189269650 | 39050 | 39050 | 39050 | 39050 | 86 |
| 388 | 20250313 | 141700 | 6185911350 | 39050 | 39000 | 39050 | 39000 | 73 |
| 389 | 20250313 | 141600 | 6183060750 | 39050 | 39050 | 39050 | 38950 | 174 |
| 390 | 20250313 | 141500 | 6176272000 | 39050 | 39050 | 39050 | 39050 | 113 |
| 391 | 20250313 | 141400 | 6171859350 | 39050 | 39050 | 39050 | 39000 | 289 |
| 392 | 20250313 | 141300 | 6160580600 | 39050 | 39000 | 39050 | 39000 | 89 |
| 393 | 20250313 | 141200 | 6157106500 | 39000 | 39000 | 39000 | 39000 | 73 |
| 394 | 20250313 | 141100 | 6154259500 | 39000 | 38950 | 39000 | 38900 | 90 |
| 395 | 20250313 | 141000 | 6150751200 | 38950 | 38950 | 38950 | 38900 | 170 |
| 396 | 20250313 | 140900 | 6144133750 | 38950 | 38900 | 39000 | 38800 | 217 |
| 397 | 20250313 | 140800 | 6135692550 | 38950 | 38900 | 39000 | 38900 | 140 |
| 398 | 20250313 | 140700 | 6130239200 | 38900 | 39000 | 39000 | 38850 | 168 |
| 399 | 20250313 | 140600 | 6123701200 | 39000 | 38900 | 39000 | 38850 | 206 |
| 400 | 20250313 | 140500 | 6115690550 | 38900 | 38850 | 38900 | 38850 | 171 |
| 401 | 20250313 | 140400 | 6109043350 | 38900 | 38850 | 38900 | 38850 | 214 |
| 402 | 20250313 | 140300 | 6100724300 | 38850 | 38900 | 38900 | 38850 | 189 |
| 403 | 20250313 | 140200 | 6093376700 | 38900 | 39000 | 39050 | 38900 | 542 |
| 404 | 20250313 | 140100 | 6072280050 | 39050 | 39000 | 39050 | 38950 | 455 |
| 405 | 20250313 | 140000 | 6054532950 | 39000 | 39050 | 39050 | 38950 | 455 |
| 406 | 20250313 | 135900 | 6036794600 | 39050 | 39050 | 39100 | 39050 | 108 |
| 407 | 20250313 | 135800 | 6032577150 | 39100 | 39050 | 39100 | 39050 | 247 |
| 408 | 20250313 | 135700 | 6022930950 | 39100 | 39050 | 39100 | 39050 | 330 |
| 409 | 20250313 | 135600 | 6010041050 | 39050 | 39100 | 39100 | 39050 | 427 |
| 410 | 20250313 | 135500 | 5993363650 | 39100 | 39050 | 39150 | 39050 | 235 |
| 411 | 20250313 | 135400 | 5984171000 | 39100 | 39100 | 39100 | 39050 | 103 |
| 412 | 20250313 | 135300 | 5980144700 | 39100 | 39100 | 39100 | 39050 | 180 |
| 413 | 20250313 | 135200 | 5973110275 | 39050 | 39050 | 39100 | 39000 | 268 |
| 414 | 20250313 | 135100 | 5962653075 | 39050 | 39050 | 39100 | 39000 | 236 |
| 415 | 20250313 | 135000 | 5953439275 | 39050 | 39000 | 39050 | 39000 | 106 |
| 416 | 20250313 | 134900 | 5949301725 | 39000 | 38950 | 39000 | 38950 | 99 |
| 417 | 20250313 | 134800 | 5945440775 | 39000 | 38950 | 39000 | 38950 | 97 |
| 418 | 20250313 | 134700 | 5941658125 | 38950 | 39000 | 39000 | 38900 | 283 |
| 419 | 20250313 | 134600 | 5930639625 | 39000 | 38900 | 39000 | 38900 | 81 |
| 420 | 20250313 | 134500 | 5927482325 | 39000 | 39000 | 39000 | 38900 | 190 |
| 421 | 20250313 | 134400 | 5920079825 | 39000 | 39000 | 39050 | 38950 | 486 |
| 422 | 20250313 | 134300 | 5901124375 | 39050 | 39125 | 39150 | 39000 | 2879 |
| 423 | 20250313 | 134200 | 5788673925 | 39125 | 39150 | 39150 | 39100 | 184 |
| 424 | 20250313 | 134100 | 5781473225 | 39150 | 39150 | 39200 | 39150 | 163 |
| 425 | 20250313 | 134000 | 5775090525 | 39150 | 39200 | 39200 | 39150 | 522 |
| 426 | 20250313 | 133900 | 5754639925 | 39200 | 39200 | 39200 | 39150 | 782 |
| 427 | 20250313 | 133800 | 5724012625 | 39200 | 39150 | 39200 | 39150 | 722 |
| 428 | 20250313 | 133700 | 5695743675 | 39150 | 39000 | 39150 | 39000 | 694 |
| 429 | 20250313 | 133600 | 5668623375 | 39000 | 39000 | 39000 | 38950 | 403 |
| 430 | 20250313 | 133500 | 5652911375 | 39000 | 39050 | 39050 | 39000 | 236 |
| 431 | 20250313 | 133400 | 5643704875 | 39050 | 39000 | 39050 | 39000 | 1298 |
| 432 | 20250313 | 133300 | 5593057525 | 39000 | 38900 | 39000 | 38900 | 719 |
| 433 | 20250313 | 133200 | 5565057825 | 38900 | 38900 | 38950 | 38900 | 270 |
| 434 | 20250313 | 133100 | 5554550575 | 38900 | 38850 | 38900 | 38850 | 227 |
| 435 | 20250313 | 133000 | 5545729675 | 38850 | 38850 | 38950 | 38800 | 242 |
| 436 | 20250313 | 132900 | 5536321625 | 38850 | 38900 | 38950 | 38800 | 301 |
| 437 | 20250313 | 132800 | 5524630425 | 38900 | 38950 | 38950 | 38900 | 296 |
| 438 | 20250313 | 132700 | 5513105625 | 38850 | 38900 | 38950 | 38850 | 578 |
| 439 | 20250313 | 132600 | 5490628425 | 38950 | 38950 | 38950 | 38900 | 427 |
| 440 | 20250313 | 132500 | 5474012175 | 38950 | 38850 | 38950 | 38850 | 400 |
| 441 | 20250313 | 132400 | 5458451125 | 38850 | 38850 | 38950 | 38850 | 372 |
| 442 | 20250313 | 132300 | 5443985425 | 38900 | 38850 | 38900 | 38850 | 524 |
| 443 | 20250313 | 132200 | 5423618175 | 38900 | 38800 | 38900 | 38800 | 557 |
| 444 | 20250313 | 132100 | 5401967300 | 38850 | 38800 | 38850 | 38700 | 973 |
| 445 | 20250313 | 132000 | 5364257000 | 38800 | 38750 | 38800 | 38750 | 320 |
| 446 | 20250313 | 131900 | 5351844750 | 38750 | 38750 | 38800 | 38700 | 642 |
| 447 | 20250313 | 131800 | 5326970600 | 38750 | 38750 | 38800 | 38700 | 837 |
| 448 | 20250313 | 131700 | 5294554000 | 38750 | 38800 | 38800 | 38650 | 498 |
| 449 | 20250313 | 131600 | 5275282600 | 38750 | 38800 | 38800 | 38700 | 786 |
| 450 | 20250313 | 131500 | 5244815400 | 38750 | 38400 | 38850 | 38300 | 2903 |
| 451 | 20250313 | 131400 | 5132824450 | 38400 | 38250 | 38400 | 38200 | 823 |
| 452 | 20250313 | 131300 | 5101333000 | 38200 | 38200 | 38250 | 38150 | 683 |
| 453 | 20250313 | 131200 | 5075254350 | 38200 | 38200 | 38275 | 38200 | 253 |
| 454 | 20250313 | 131100 | 5065584975 | 38200 | 38250 | 38250 | 38200 | 226 |
| 455 | 20250313 | 131000 | 5056942775 | 38250 | 38200 | 38250 | 38200 | 71 |
| 456 | 20250313 | 130900 | 5054230425 | 38200 | 38200 | 38250 | 38200 | 473 |
| 457 | 20250313 | 130800 | 5036161325 | 38200 | 38225 | 38250 | 38150 | 865 |
| 458 | 20250313 | 130700 | 5003118075 | 38250 | 38250 | 38300 | 38225 | 1007 |
| 459 | 20250313 | 130600 | 4964598325 | 38250 | 38300 | 38300 | 38250 | 859 |
| 460 | 20250313 | 130500 | 4931702075 | 38350 | 38350 | 38400 | 38300 | 981 |
| 461 | 20250313 | 130400 | 4894090675 | 38350 | 38400 | 38450 | 38350 | 169 |
| 462 | 20250313 | 130300 | 4887601575 | 38450 | 38400 | 38450 | 38400 | 85 |
| 463 | 20250313 | 130200 | 4884337525 | 38400 | 38400 | 38400 | 38350 | 355 |
| 464 | 20250313 | 130100 | 4870710775 | 38350 | 38350 | 38400 | 38350 | 79 |
| 465 | 20250313 | 130000 | 4867681025 | 38400 | 38350 | 38400 | 38350 | 634 |
| 466 | 20250313 | 125900 | 4843353575 | 38350 | 38400 | 38425 | 38350 | 1538 |
| 467 | 20250313 | 125800 | 4784308100 | 38400 | 38450 | 38450 | 38400 | 611 |
| 468 | 20250313 | 125700 | 4760820050 | 38500 | 38500 | 38500 | 38450 | 47 |
| 469 | 20250313 | 125600 | 4759012700 | 38450 | 38450 | 38450 | 38450 | 15 |
| 470 | 20250313 | 125500 | 4758435950 | 38450 | 38450 | 38500 | 38450 | 237 |
| 471 | 20250313 | 125400 | 4749322125 | 38450 | 38450 | 38500 | 38450 | 527 |
| 472 | 20250313 | 125300 | 4729054875 | 38500 | 38450 | 38500 | 38450 | 901 |
| 473 | 20250313 | 125200 | 4694406425 | 38450 | 38450 | 38500 | 38450 | 188 |
| 474 | 20250313 | 125100 | 4687176700 | 38475 | 38550 | 38550 | 38450 | 202 |
| 475 | 20250313 | 125000 | 4679398675 | 38550 | 38500 | 38550 | 38450 | 133 |
| 476 | 20250313 | 124900 | 4674279025 | 38500 | 38500 | 38500 | 38450 | 469 |
| 477 | 20250313 | 124800 | 4656233725 | 38450 | 38450 | 38500 | 38450 | 37 |
| 478 | 20250313 | 124700 | 4654811025 | 38500 | 38550 | 38550 | 38450 | 159 |
| 479 | 20250313 | 124600 | 4648693275 | 38500 | 38500 | 38500 | 38500 | 38 |
| 480 | 20250313 | 124500 | 4647230275 | 38550 | 38500 | 38600 | 38500 | 213 |
| 481 | 20250313 | 124400 | 4639014525 | 38450 | 38500 | 38500 | 38450 | 52 |
| 482 | 20250313 | 124300 | 4637014475 | 38500 | 38450 | 38550 | 38450 | 607 |
| 483 | 20250313 | 124200 | 4613649975 | 38450 | 38500 | 38500 | 38450 | 16 |
| 484 | 20250313 | 124100 | 4613034725 | 38500 | 38450 | 38500 | 38450 | 277 |
| 485 | 20250313 | 124000 | 4602384025 | 38500 | 38450 | 38500 | 38450 | 121 |
| 486 | 20250313 | 123900 | 4597731425 | 38450 | 38450 | 38500 | 38450 | 123 |
| 487 | 20250313 | 123800 | 4593001925 | 38450 | 38500 | 38500 | 38450 | 98 |
| 488 | 20250313 | 123700 | 4589229675 | 38550 | 38450 | 38550 | 38450 | 366 |
| 489 | 20250313 | 123600 | 4575143425 | 38500 | 38500 | 38550 | 38450 | 985 |
| 490 | 20250313 | 123500 | 4537222175 | 38500 | 38500 | 38500 | 38500 | 115 |
| 491 | 20250313 | 123400 | 4532794675 | 38500 | 38550 | 38550 | 38500 | 163 |
| 492 | 20250313 | 123300 | 4526514075 | 38550 | 38500 | 38550 | 38500 | 79 |
| 493 | 20250313 | 123200 | 4523472525 | 38500 | 38550 | 38550 | 38500 | 1042 |
| 494 | 20250313 | 123100 | 4483305575 | 38600 | 38600 | 38650 | 38600 | 545 |
| 495 | 20250313 | 123000 | 4462267925 | 38600 | 38600 | 38650 | 38600 | 62 |
| 496 | 20250313 | 122900 | 4459874525 | 38600 | 38600 | 38600 | 38600 | 15 |
| 497 | 20250313 | 122800 | 4459295525 | 38600 | 38600 | 38600 | 38600 | 150 |
| 498 | 20250313 | 122700 | 4453505525 | 38650 | 38600 | 38650 | 38600 | 45 |
| 499 | 20250313 | 122600 | 4451768225 | 38650 | 38650 | 38650 | 38600 | 33 |
| 500 | 20250313 | 122500 | 4450493675 | 38650 | 38550 | 38650 | 38550 | 232 |
| 501 | 20250313 | 122400 | 4441541625 | 38600 | 38650 | 38650 | 38600 | 429 |
| 502 | 20250313 | 122300 | 4424975875 | 38700 | 38600 | 38700 | 38600 | 31 |
| 503 | 20250313 | 122200 | 4423778375 | 38600 | 38550 | 38650 | 38550 | 64 |
| 504 | 20250313 | 122100 | 4421308575 | 38600 | 38600 | 38600 | 38550 | 123 |
| 505 | 20250313 | 122000 | 4416564425 | 38650 | 38600 | 38650 | 38550 | 85 |
| 506 | 20250313 | 121900 | 4413285375 | 38600 | 38500 | 38600 | 38500 | 209 |
| 507 | 20250313 | 121800 | 4405230125 | 38550 | 38550 | 38550 | 38550 | 128 |
| 508 | 20250313 | 121700 | 4400295725 | 38500 | 38575 | 38600 | 38500 | 185 |
| 509 | 20250313 | 121600 | 4393165375 | 38575 | 38550 | 38600 | 38525 | 47 |
| 510 | 20250313 | 121500 | 4391353450 | 38500 | 38450 | 38500 | 38450 | 151 |
| 511 | 20250313 | 121400 | 4385540750 | 38450 | 38450 | 38450 | 38400 | 332 |
| 512 | 20250313 | 121300 | 4372785700 | 38450 | 38400 | 38450 | 38400 | 174 |
| 513 | 20250313 | 121200 | 4366102800 | 38450 | 38450 | 38500 | 38400 | 127 |
| 514 | 20250313 | 121100 | 4361219800 | 38450 | 38450 | 38500 | 38450 | 98 |
| 515 | 20250313 | 121000 | 4357451600 | 38450 | 38450 | 38450 | 38400 | 1217 |
| 516 | 20250313 | 120900 | 4310662350 | 38450 | 38450 | 38500 | 38450 | 75 |
| 517 | 20250313 | 120800 | 4307778550 | 38450 | 38500 | 38500 | 38450 | 149 |
| 518 | 20250313 | 120700 | 4302043800 | 38500 | 38550 | 38550 | 38450 | 2455 |
| 519 | 20250313 | 120600 | 4207539000 | 38500 | 38600 | 38600 | 38500 | 1165 |
| 520 | 20250313 | 120500 | 4162629250 | 38550 | 38550 | 38550 | 38550 | 40 |
| 521 | 20250313 | 120400 | 4161087250 | 38550 | 38550 | 38600 | 38550 | 188 |
| 522 | 20250313 | 120300 | 4153835700 | 38600 | 38550 | 38700 | 38550 | 483 |
| 523 | 20250313 | 120200 | 4135189500 | 38600 | 38700 | 38700 | 38600 | 4970 |
| 524 | 20250313 | 120100 | 3943073750 | 38750 | 38700 | 38750 | 38700 | 1043 |
| 525 | 20250313 | 120000 | 3902659650 | 38750 | 38700 | 38750 | 38700 | 54 |
| 526 | 20250313 | 115900 | 3900569450 | 38700 | 38750 | 38750 | 38700 | 17 |
| 527 | 20250313 | 115800 | 3899911400 | 38700 | 38700 | 38750 | 38700 | 1070 |
| 528 | 20250313 | 115700 | 3858500750 | 38750 | 38750 | 38750 | 38700 | 65 |
| 529 | 20250313 | 115600 | 3855984250 | 38750 | 38750 | 38750 | 38700 | 448 |
| 530 | 20250313 | 115500 | 3838627950 | 38750 | 38750 | 38750 | 38700 | 872 |
| 531 | 20250313 | 115400 | 3804854500 | 38800 | 38900 | 38900 | 38800 | 304 |
| 532 | 20250313 | 115300 | 3793056700 | 38800 | 38800 | 38900 | 38800 | 146 |
| 533 | 20250313 | 115200 | 3787386500 | 38850 | 38800 | 38850 | 38800 | 71 |
| 534 | 20250313 | 115100 | 3784631650 | 38800 | 38800 | 38800 | 38800 | 115 |
| 535 | 20250313 | 115000 | 3780169650 | 38800 | 38800 | 38850 | 38750 | 52 |
| 536 | 20250313 | 114900 | 3778153000 | 38800 | 38800 | 38800 | 38800 | 64 |
| 537 | 20250313 | 114800 | 3775669800 | 38800 | 38750 | 38800 | 38750 | 61 |
| 538 | 20250313 | 114700 | 3773303300 | 38750 | 38800 | 38800 | 38750 | 146 |
| 539 | 20250313 | 114600 | 3767645600 | 38800 | 38750 | 38800 | 38750 | 50 |
| 540 | 20250313 | 114500 | 3765707950 | 38750 | 38800 | 38800 | 38750 | 53 |
| 541 | 20250313 | 114400 | 3763652250 | 38750 | 38800 | 38800 | 38750 | 28 |
| 542 | 20250313 | 114300 | 3762566900 | 38750 | 38750 | 38800 | 38750 | 291 |
| 543 | 20250313 | 114200 | 3751284150 | 38800 | 38750 | 38800 | 38750 | 23 |
| 544 | 20250313 | 114100 | 3750392700 | 38750 | 38750 | 38750 | 38750 | 35 |
| 545 | 20250313 | 114000 | 3749036450 | 38750 | 38750 | 38800 | 38700 | 129 |
| 546 | 20250313 | 113900 | 3744038900 | 38750 | 38750 | 38800 | 38750 | 99 |
| 547 | 20250313 | 113800 | 3740201650 | 38750 | 38700 | 38750 | 38700 | 54 |
| 548 | 20250313 | 113700 | 3738109850 | 38700 | 38700 | 38750 | 38700 | 282 |
| 549 | 20250313 | 113600 | 3727186650 | 38750 | 38750 | 38750 | 38750 | 175 |
| 550 | 20250313 | 113500 | 3720405400 | 38750 | 38725 | 38750 | 38725 | 241 |
| 551 | 20250313 | 113400 | 3711067500 | 38725 | 38725 | 38725 | 38700 | 41 |
| 552 | 20250313 | 113300 | 3709480700 | 38725 | 38750 | 38800 | 38700 | 979 |
| 553 | 20250313 | 113200 | 3671554200 | 38750 | 38750 | 38800 | 38750 | 129 |
| 554 | 20250313 | 113100 | 3666555350 | 38750 | 38800 | 38800 | 38750 | 75 |
| 555 | 20250313 | 113000 | 3663648850 | 38800 | 38750 | 38800 | 38750 | 873 |
| 556 | 20250313 | 112900 | 3629819450 | 38850 | 38750 | 38850 | 38750 | 118 |
| 557 | 20250313 | 112800 | 3625242300 | 38750 | 38800 | 38800 | 38750 | 170 |
| 558 | 20250313 | 112700 | 3618651150 | 38850 | 38800 | 38850 | 38800 | 39 |
| 559 | 20250313 | 112600 | 3617137850 | 38800 | 38750 | 38800 | 38750 | 86 |
| 560 | 20250313 | 112500 | 3613803900 | 38750 | 38750 | 38750 | 38750 | 152 |
| 561 | 20250313 | 112400 | 3607913900 | 38750 | 38750 | 38750 | 38750 | 45 |
| 562 | 20250313 | 112300 | 3606170150 | 38700 | 38750 | 38750 | 38700 | 23 |
| 563 | 20250313 | 112200 | 3605279800 | 38750 | 38700 | 38800 | 38700 | 174 |
| 564 | 20250313 | 112100 | 3598539000 | 38750 | 38750 | 38750 | 38750 | 1227 |
| 565 | 20250313 | 112000 | 3550992750 | 38800 | 38750 | 38800 | 38750 | 47 |
| 566 | 20250313 | 111900 | 3549170800 | 38800 | 38850 | 38850 | 38750 | 54 |
| 567 | 20250313 | 111800 | 3547076800 | 38900 | 38750 | 38900 | 38750 | 23 |
| 568 | 20250313 | 111700 | 3546185000 | 38750 | 38850 | 38900 | 38750 | 2997 |
| 569 | 20250313 | 111600 | 3429826300 | 38850 | 38850 | 38900 | 38850 | 60 |
| 570 | 20250313 | 111500 | 3427495050 | 38850 | 38900 | 38900 | 38850 | 45 |
| 571 | 20250313 | 111400 | 3425745800 | 38850 | 38850 | 38900 | 38850 | 111 |
| 572 | 20250313 | 111300 | 3421431900 | 38850 | 38900 | 38900 | 38850 | 131 |
| 573 | 20250313 | 111200 | 3416339900 | 38850 | 38850 | 38900 | 38850 | 64 |
| 574 | 20250313 | 111100 | 3413853400 | 38850 | 38900 | 38900 | 38850 | 26 |
| 575 | 20250313 | 111000 | 3412842850 | 38900 | 38850 | 38900 | 38850 | 137 |
| 576 | 20250313 | 110900 | 3407519450 | 38900 | 38900 | 38900 | 38850 | 81 |
| 577 | 20250313 | 110800 | 3404371750 | 38900 | 38900 | 38900 | 38850 | 229 |
| 578 | 20250313 | 110700 | 3395464400 | 38900 | 38850 | 38900 | 38850 | 155 |
| 579 | 20250313 | 110600 | 3389436900 | 38900 | 38900 | 38900 | 38850 | 126 |
| 580 | 20250313 | 110500 | 3384541450 | 38850 | 38900 | 38900 | 38850 | 40 |
| 581 | 20250313 | 110400 | 3382986700 | 38900 | 38900 | 38900 | 38850 | 78 |
| 582 | 20250313 | 110300 | 3379955250 | 38850 | 38900 | 38900 | 38850 | 170 |
| 583 | 20250313 | 110200 | 3373343200 | 38900 | 38850 | 38900 | 38850 | 190 |
| 584 | 20250313 | 110100 | 3365959050 | 38850 | 38850 | 38850 | 38850 | 102 |
| 585 | 20250313 | 110000 | 3361996350 | 38900 | 38900 | 38900 | 38850 | 406 |
| 586 | 20250313 | 105900 | 3346203650 | 38900 | 38900 | 38950 | 38900 | 129 |
| 587 | 20250313 | 105800 | 3341185075 | 38950 | 38850 | 38950 | 38850 | 477 |
| 588 | 20250313 | 105700 | 3322618575 | 38900 | 38900 | 38900 | 38850 | 174 |
| 589 | 20250313 | 105600 | 3315857400 | 38850 | 38850 | 38850 | 38850 | 14 |
| 590 | 20250313 | 105500 | 3315313500 | 38900 | 38950 | 38950 | 38900 | 1148 |
| 591 | 20250313 | 105400 | 3270656250 | 38900 | 38900 | 38950 | 38900 | 71 |
| 592 | 20250313 | 105300 | 3267891850 | 38900 | 38900 | 38900 | 38900 | 19 |
| 593 | 20250313 | 105200 | 3267152750 | 38900 | 38900 | 38950 | 38850 | 588 |
| 594 | 20250313 | 105100 | 3244301000 | 38900 | 38900 | 38900 | 38900 | 146 |
| 595 | 20250313 | 105000 | 3238621600 | 38900 | 38950 | 38950 | 38900 | 448 |
| 596 | 20250313 | 104900 | 3221191650 | 38950 | 38900 | 38950 | 38900 | 169 |
| 597 | 20250313 | 104800 | 3214611200 | 38900 | 38900 | 38950 | 38900 | 249 |
| 598 | 20250313 | 104700 | 3204920600 | 38900 | 38900 | 38950 | 38900 | 275 |
| 599 | 20250313 | 104600 | 3194222350 | 38850 | 38850 | 38850 | 38850 | 214 |
| 600 | 20250313 | 104500 | 3185908450 | 38850 | 38850 | 38900 | 38850 | 62 |
| 601 | 20250313 | 104400 | 3183499550 | 38900 | 38850 | 38900 | 38850 | 163 |
| 602 | 20250313 | 104300 | 3177164200 | 38900 | 38850 | 38900 | 38850 | 265 |
| 603 | 20250313 | 104200 | 3166858950 | 38850 | 38900 | 38950 | 38850 | 366 |
| 604 | 20250313 | 104100 | 3152621850 | 38950 | 38950 | 38950 | 38900 | 120 |
| 605 | 20250313 | 104000 | 3147952350 | 38950 | 38900 | 38950 | 38900 | 419 |
| 606 | 20250313 | 103900 | 3131644450 | 38900 | 39000 | 39000 | 38900 | 589 |
| 607 | 20250313 | 103800 | 3108687150 | 39050 | 39000 | 39050 | 39000 | 108 |
| 608 | 20250313 | 103700 | 3104471800 | 39000 | 39000 | 39000 | 39000 | 1134 |
| 609 | 20250313 | 103600 | 3060245800 | 39050 | 39100 | 39100 | 39000 | 632 |
| 610 | 20250313 | 103500 | 3035565950 | 39050 | 38950 | 39100 | 38950 | 812 |
| 611 | 20250313 | 103400 | 3003886150 | 38900 | 38900 | 38900 | 38900 | 22 |
| 612 | 20250313 | 103300 | 3003030350 | 38900 | 38950 | 38950 | 38900 | 125 |
| 613 | 20250313 | 103200 | 2998164350 | 38900 | 38950 | 38950 | 38900 | 106 |
| 614 | 20250313 | 103100 | 2994039600 | 38900 | 38925 | 38950 | 38900 | 113 |
| 615 | 20250313 | 103000 | 2989641975 | 38925 | 38950 | 38950 | 38925 | 22 |
| 616 | 20250313 | 102900 | 2988785300 | 38950 | 38975 | 38975 | 38900 | 89 |
| 617 | 20250313 | 102800 | 2985321950 | 38950 | 39000 | 39050 | 38950 | 406 |
| 618 | 20250313 | 102700 | 2969501000 | 39050 | 38925 | 39050 | 38925 | 77 |
| 619 | 20250313 | 102600 | 2966499950 | 38950 | 38850 | 38950 | 38800 | 1733 |
| 620 | 20250313 | 102500 | 2899167700 | 38800 | 38800 | 38850 | 38800 | 397 |
| 621 | 20250313 | 102400 | 2883757600 | 38800 | 38850 | 38900 | 38800 | 706 |
| 622 | 20250313 | 102300 | 2856339000 | 38850 | 38900 | 38900 | 38850 | 99 |
| 623 | 20250313 | 102200 | 2852492550 | 38950 | 38850 | 38950 | 38850 | 83 |
| 624 | 20250313 | 102100 | 2849265650 | 38850 | 38900 | 38950 | 38850 | 582 |
| 625 | 20250313 | 102000 | 2826633850 | 38900 | 38850 | 38900 | 38800 | 258 |
| 626 | 20250313 | 101900 | 2816611600 | 38800 | 38900 | 38900 | 38800 | 639 |
| 627 | 20250313 | 101800 | 2791778300 | 39000 | 38850 | 39000 | 38850 | 399 |
| 628 | 20250313 | 101700 | 2776270200 | 38800 | 38900 | 38950 | 38800 | 201 |
| 629 | 20250313 | 101600 | 2768460750 | 38900 | 38850 | 38900 | 38800 | 1026 |
| 630 | 20250313 | 101500 | 2728635650 | 38850 | 38900 | 38900 | 38800 | 981 |
| 631 | 20250313 | 101400 | 2690528350 | 38850 | 38900 | 38950 | 38800 | 946 |
| 632 | 20250313 | 101300 | 2653771200 | 38900 | 38800 | 38950 | 38800 | 2426 |
| 633 | 20250313 | 101200 | 2559576450 | 38800 | 39000 | 39000 | 38800 | 4443 |
| 634 | 20250313 | 101100 | 2386990950 | 38950 | 39000 | 39000 | 38950 | 1031 |
| 635 | 20250313 | 101000 | 2346831100 | 39050 | 39050 | 39050 | 38950 | 1963 |
| 636 | 20250313 | 100900 | 2270273950 | 39050 | 39100 | 39100 | 39050 | 335 |
| 637 | 20250313 | 100800 | 2257192150 | 39050 | 39050 | 39050 | 39050 | 73 |
| 638 | 20250313 | 100700 | 2254341500 | 39050 | 39050 | 39100 | 39050 | 88 |
| 639 | 20250313 | 100600 | 2250904950 | 39050 | 39050 | 39100 | 39050 | 121 |
| 640 | 20250313 | 100500 | 2246179850 | 39050 | 39000 | 39050 | 39000 | 562 |
| 641 | 20250313 | 100400 | 2224244350 | 39050 | 39150 | 39200 | 39050 | 2052 |
| 642 | 20250313 | 100300 | 2144036050 | 39200 | 39150 | 39200 | 39100 | 998 |
| 643 | 20250313 | 100200 | 2104965950 | 39150 | 39050 | 39200 | 39050 | 343 |
| 644 | 20250313 | 100100 | 2091561150 | 39050 | 39050 | 39100 | 39000 | 658 |
| 645 | 20250313 | 100000 | 2065866900 | 39100 | 39100 | 39150 | 39100 | 292 |
| 646 | 20250313 | 095900 | 2054449650 | 39100 | 39050 | 39100 | 39050 | 147 |
| 647 | 20250313 | 095800 | 2048708600 | 39050 | 39050 | 39050 | 39000 | 345 |
| 648 | 20250313 | 095700 | 2035236950 | 39050 | 39250 | 39250 | 39050 | 1993 |
| 649 | 20250313 | 095600 | 1957234800 | 39200 | 39300 | 39300 | 39150 | 306 |
| 650 | 20250313 | 095500 | 1945238900 | 39300 | 39200 | 39300 | 39100 | 1549 |
| 651 | 20250313 | 095400 | 1884463900 | 39200 | 39100 | 39200 | 39050 | 256 |
| 652 | 20250313 | 095300 | 1874446800 | 39200 | 39050 | 39200 | 39050 | 688 |
| 653 | 20250313 | 095200 | 1847564100 | 39050 | 38950 | 39050 | 38950 | 336 |
| 654 | 20250313 | 095100 | 1834461750 | 39000 | 39100 | 39100 | 38950 | 2558 |
| 655 | 20250313 | 095000 | 1734622050 | 39100 | 39100 | 39125 | 39100 | 731 |
| 656 | 20250313 | 094900 | 1706037450 | 39100 | 39100 | 39150 | 39100 | 130 |
| 657 | 20250313 | 094800 | 1700954350 | 39150 | 39150 | 39150 | 39050 | 265 |
| 658 | 20250313 | 094700 | 1690592000 | 39100 | 39150 | 39150 | 39100 | 485 |
| 659 | 20250313 | 094600 | 1671622050 | 39100 | 39100 | 39300 | 39100 | 543 |
| 660 | 20250313 | 094500 | 1650379200 | 39050 | 39100 | 39100 | 39050 | 655 |
| 661 | 20250313 | 094400 | 1624770850 | 39150 | 39200 | 39250 | 39100 | 3306 |
| 662 | 20250313 | 094300 | 1495416750 | 39200 | 39250 | 39250 | 39200 | 65 |
| 663 | 20250313 | 094200 | 1492866200 | 39250 | 39200 | 39250 | 39175 | 247 |
| 664 | 20250313 | 094100 | 1483181425 | 39200 | 39150 | 39200 | 39100 | 946 |
| 665 | 20250313 | 094000 | 1446142625 | 39150 | 39200 | 39200 | 39150 | 706 |
| 666 | 20250313 | 093900 | 1418497375 | 39200 | 39150 | 39200 | 39150 | 783 |
| 667 | 20250313 | 093800 | 1387819625 | 39200 | 39250 | 39250 | 39200 | 1033 |
| 668 | 20250313 | 093700 | 1347308125 | 39250 | 39250 | 39250 | 39200 | 270 |
| 669 | 20250313 | 093600 | 1336719725 | 39200 | 39250 | 39250 | 39200 | 356 |
| 670 | 20250313 | 093500 | 1322756775 | 39250 | 39250 | 39300 | 39250 | 308 |
| 671 | 20250313 | 093400 | 1310667475 | 39250 | 39200 | 39250 | 39150 | 732 |
| 672 | 20250313 | 093300 | 1281966825 | 39200 | 39300 | 39350 | 39200 | 2038 |
| 673 | 20250313 | 093200 | 1201980375 | 39300 | 39300 | 39300 | 39300 | 78 |
| 674 | 20250313 | 093100 | 1198914975 | 39250 | 39350 | 39350 | 39250 | 2181 |
| 675 | 20250313 | 093000 | 1113160275 | 39400 | 39400 | 39450 | 39350 | 336 |
| 676 | 20250313 | 092900 | 1099921575 | 39400 | 39450 | 39450 | 39400 | 1138 |
| 677 | 20250313 | 092800 | 1055082875 | 39450 | 39500 | 39500 | 39400 | 951 |
| 678 | 20250313 | 092700 | 1017565275 | 39500 | 39550 | 39550 | 39500 | 131 |
| 679 | 20250313 | 092600 | 1012388575 | 39500 | 39550 | 39550 | 39450 | 100 |
| 680 | 20250313 | 092500 | 1008439225 | 39600 | 39600 | 39650 | 39500 | 1066 |
| 681 | 20250313 | 092400 | 966264675 | 39600 | 39550 | 39650 | 39550 | 372 |
| 682 | 20250313 | 092300 | 951540925 | 39550 | 39550 | 39600 | 39550 | 328 |
| 683 | 20250313 | 092200 | 938562675 | 39550 | 39450 | 39600 | 39450 | 289 |
| 684 | 20250313 | 092100 | 927144675 | 39500 | 39450 | 39500 | 39450 | 817 |
| 685 | 20250313 | 092000 | 894883725 | 39500 | 39450 | 39500 | 39400 | 1442 |
| 686 | 20250313 | 091900 | 837958125 | 39450 | 39650 | 39650 | 39400 | 2279 |
| 687 | 20250313 | 091800 | 747945175 | 39750 | 39650 | 39800 | 39600 | 930 |
| 688 | 20250313 | 091700 | 711087325 | 39650 | 39500 | 39650 | 39500 | 790 |
| 689 | 20250313 | 091600 | 679833925 | 39550 | 39650 | 39650 | 39550 | 974 |
| 690 | 20250313 | 091500 | 641270950 | 39650 | 39600 | 39800 | 39600 | 337 |
| 691 | 20250313 | 091400 | 627904900 | 39600 | 39700 | 39700 | 39550 | 927 |
| 692 | 20250313 | 091300 | 591188000 | 39700 | 39650 | 39700 | 39650 | 211 |
| 693 | 20250313 | 091200 | 582813750 | 39600 | 39675 | 39700 | 39550 | 876 |
| 694 | 20250313 | 091100 | 548107900 | 39675 | 39800 | 39850 | 39675 | 547 |
| 695 | 20250313 | 091000 | 526364200 | 39800 | 39900 | 39900 | 39700 | 547 |
| 696 | 20250313 | 090900 | 504601850 | 39850 | 39650 | 39850 | 39650 | 268 |
| 697 | 20250313 | 090800 | 493943000 | 39650 | 39500 | 39650 | 39500 | 480 |
| 698 | 20250313 | 090700 | 474939400 | 39450 | 39750 | 39750 | 39400 | 3449 |
| 699 | 20250313 | 090600 | 338387950 | 39750 | 39800 | 39850 | 39750 | 269 |
| 700 | 20250313 | 090500 | 327679350 | 39800 | 39950 | 39950 | 39800 | 986 |
| 701 | 20250313 | 090400 | 288362800 | 39950 | 40000 | 40000 | 39900 | 1070 |
| 702 | 20250313 | 090300 | 245605500 | 40000 | 40200 | 40200 | 40000 | 741 |
| 703 | 20250313 | 090200 | 215936250 | 40100 | 40100 | 40150 | 40100 | 248 |
| 704 | 20250313 | 090100 | 205989450 | 40150 | 40450 | 40450 | 40000 | 2985 |
| 705 | 20250313 | 090000 | 86277550 | 40350 | 40350 | 40500 | 40300 | 2138 |