36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 201700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 1745 |
| 3 | 20250318 | 201600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20250318 | 201500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20250318 | 201400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20250318 | 201300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20250318 | 201200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20250318 | 201100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20250318 | 201000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20250318 | 200900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20250318 | 200800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20250318 | 200700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20250318 | 200600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20250318 | 200500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20250318 | 200400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20250318 | 200300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20250318 | 200200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20250318 | 200100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20250318 | 200000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20250318 | 195900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20250318 | 195800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20250318 | 195700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20250318 | 195600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20250318 | 195500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20250318 | 195400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20250318 | 195300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20250318 | 195200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20250318 | 195100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20250318 | 195000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20250318 | 194900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20250318 | 194800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20250318 | 194700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 1745 |
| 33 | 20250318 | 194600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20250318 | 194500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20250318 | 194400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20250318 | 194300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20250318 | 194200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20250318 | 194100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20250318 | 194000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20250318 | 193900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20250318 | 193800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20250318 | 193700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20250318 | 193600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20250318 | 193500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20250318 | 193400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20250318 | 193300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20250318 | 193200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20250318 | 193100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20250318 | 193000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20250318 | 192900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20250318 | 192800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20250318 | 192700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20250318 | 192600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20250318 | 192500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20250318 | 192400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20250318 | 192300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20250318 | 192200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20250318 | 192100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20250318 | 192000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20250318 | 191900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20250318 | 191800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20250318 | 191700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 1745 |
| 63 | 20250318 | 191600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20250318 | 191500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20250318 | 191400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20250318 | 191300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20250318 | 191200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20250318 | 191100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20250318 | 191000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20250318 | 190900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20250318 | 190800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20250318 | 190700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20250318 | 190600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20250318 | 190500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20250318 | 190400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20250318 | 190300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20250318 | 190200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20250318 | 190100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20250318 | 190000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20250318 | 185900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20250318 | 185800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20250318 | 185700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20250318 | 185600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20250318 | 185500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20250318 | 185400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20250318 | 185300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20250318 | 185200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20250318 | 185100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20250318 | 185000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20250318 | 184900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20250318 | 184800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20250318 | 184700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 1745 |
| 93 | 20250318 | 184600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20250318 | 184500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20250318 | 184400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20250318 | 184300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20250318 | 184200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20250318 | 184100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20250318 | 184000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20250318 | 183900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20250318 | 183800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20250318 | 183700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20250318 | 183600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20250318 | 183500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20250318 | 183400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20250318 | 183300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20250318 | 183200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20250318 | 183100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20250318 | 183000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20250318 | 182900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20250318 | 182800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20250318 | 182700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20250318 | 182600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20250318 | 182500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20250318 | 182400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20250318 | 182300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20250318 | 182200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20250318 | 182100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20250318 | 182000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20250318 | 181900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20250318 | 181800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20250318 | 181700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 1745 |
| 123 | 20250318 | 181600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20250318 | 181500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20250318 | 181400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20250318 | 181300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20250318 | 181200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20250318 | 181100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20250318 | 181000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20250318 | 180900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20250318 | 180800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20250318 | 180700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20250318 | 180600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20250318 | 180500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20250318 | 180400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20250318 | 180300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20250318 | 180200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20250318 | 180100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20250318 | 180000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20250318 | 175900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20250318 | 175800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20250318 | 175700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20250318 | 175600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20250318 | 175500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20250318 | 175400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20250318 | 175300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20250318 | 175200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20250318 | 175100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20250318 | 175000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20250318 | 174900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20250318 | 174800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20250318 | 174700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 1745 |
| 153 | 20250318 | 174600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20250318 | 174500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20250318 | 174400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20250318 | 174300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20250318 | 174200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20250318 | 174100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20250318 | 174000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20250318 | 173900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20250318 | 173800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20250318 | 173700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20250318 | 173600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20250318 | 173500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20250318 | 173400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20250318 | 173300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20250318 | 173200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20250318 | 173100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20250318 | 173000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20250318 | 172900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20250318 | 172800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20250318 | 172700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20250318 | 172600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20250318 | 172500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20250318 | 172400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20250318 | 172300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20250318 | 172200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20250318 | 172100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20250318 | 172000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20250318 | 171900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20250318 | 171800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20250318 | 171700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 1745 |
| 183 | 20250318 | 171600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20250318 | 171500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20250318 | 171400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20250318 | 171300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20250318 | 171200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20250318 | 171100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20250318 | 171000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20250318 | 170900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20250318 | 170800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20250318 | 170700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20250318 | 170600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20250318 | 170500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20250318 | 170400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20250318 | 170300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20250318 | 170200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20250318 | 170100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20250318 | 170000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20250318 | 165900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20250318 | 165800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20250318 | 165700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20250318 | 165600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 204 | 20250318 | 165500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 205 | 20250318 | 165400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 206 | 20250318 | 165300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 207 | 20250318 | 165200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 208 | 20250318 | 165100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 209 | 20250318 | 165000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 210 | 20250318 | 164900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 211 | 20250318 | 164800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 212 | 20250318 | 164700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 1745 |
| 213 | 20250318 | 164600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 214 | 20250318 | 164500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 215 | 20250318 | 164400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 216 | 20250318 | 164300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 217 | 20250318 | 164200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 218 | 20250318 | 164100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 219 | 20250318 | 164000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 220 | 20250318 | 163900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 221 | 20250318 | 163800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 222 | 20250318 | 163700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 223 | 20250318 | 163600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 224 | 20250318 | 163500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 225 | 20250318 | 163400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 226 | 20250318 | 163300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 227 | 20250318 | 163200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 228 | 20250318 | 163100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 229 | 20250318 | 163000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 230 | 20250318 | 162900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 231 | 20250318 | 162800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 232 | 20250318 | 162700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 233 | 20250318 | 162600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 234 | 20250318 | 162500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 235 | 20250318 | 162400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 236 | 20250318 | 162300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 237 | 20250318 | 162200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 238 | 20250318 | 162100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 239 | 20250318 | 162000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 240 | 20250318 | 161900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 241 | 20250318 | 161800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 242 | 20250318 | 161700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 1745 |
| 243 | 20250318 | 161600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 244 | 20250318 | 161500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 245 | 20250318 | 161400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 246 | 20250318 | 161300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 247 | 20250318 | 161200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 248 | 20250318 | 161100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 249 | 20250318 | 161000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 250 | 20250318 | 160900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 251 | 20250318 | 160800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 252 | 20250318 | 160700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 253 | 20250318 | 160600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 254 | 20250318 | 160500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 255 | 20250318 | 160400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 256 | 20250318 | 160300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 257 | 20250318 | 160200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 258 | 20250318 | 160100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 259 | 20250318 | 160000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 260 | 20250318 | 155900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 261 | 20250318 | 155800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 262 | 20250318 | 155700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 263 | 20250318 | 155600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 264 | 20250318 | 155500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 265 | 20250318 | 155400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 266 | 20250318 | 155300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 267 | 20250318 | 155200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 268 | 20250318 | 155100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 269 | 20250318 | 155000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 270 | 20250318 | 154900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 271 | 20250318 | 154800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 272 | 20250318 | 154700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 1745 |
| 273 | 20250318 | 154600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 274 | 20250318 | 154500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 275 | 20250318 | 154400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 276 | 20250318 | 154300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 277 | 20250318 | 154200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 278 | 20250318 | 154100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 279 | 20250318 | 154000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 280 | 20250318 | 153900 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 281 | 20250318 | 153800 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 282 | 20250318 | 153700 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 283 | 20250318 | 153600 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 284 | 20250318 | 153500 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 285 | 20250318 | 153400 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 286 | 20250318 | 153300 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 287 | 20250318 | 153200 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 288 | 20250318 | 153100 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 289 | 20250318 | 153000 | 2509347700 | 23650 | 23650 | 23650 | 23650 | 1745 |
| 290 | 20250318 | 152900 | 2468078450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 291 | 20250318 | 152800 | 2468078450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 292 | 20250318 | 152700 | 2468078450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 293 | 20250318 | 152600 | 2468078450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 294 | 20250318 | 152500 | 2468078450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 295 | 20250318 | 152400 | 2468078450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 296 | 20250318 | 152300 | 2468078450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 297 | 20250318 | 152200 | 2468078450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 298 | 20250318 | 152100 | 2468078450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 299 | 20250318 | 152000 | 2468078450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 300 | 20250318 | 151900 | 2468078450 | 23700 | 23450 | 23750 | 23450 | 642 |
| 301 | 20250318 | 151800 | 2452907950 | 23500 | 23550 | 23550 | 23500 | 1003 |
| 302 | 20250318 | 151700 | 2429335700 | 23550 | 23550 | 23550 | 23550 | 341 |
| 303 | 20250318 | 151600 | 2421305150 | 23550 | 23650 | 23650 | 23550 | 124 |
| 304 | 20250318 | 151500 | 2418384450 | 23600 | 23550 | 23600 | 23550 | 162 |
| 305 | 20250318 | 151400 | 2414569300 | 23500 | 23550 | 23650 | 23500 | 63 |
| 306 | 20250318 | 151300 | 2413086250 | 23550 | 23550 | 23550 | 23550 | 179 |
| 307 | 20250318 | 151200 | 2408870800 | 23550 | 23550 | 23550 | 23550 | 127 |
| 308 | 20250318 | 151100 | 2405879950 | 23600 | 23600 | 23600 | 23550 | 122 |
| 309 | 20250318 | 151000 | 2403005800 | 23550 | 23550 | 23550 | 23550 | 219 |
| 310 | 20250318 | 150900 | 2397848350 | 23550 | 23650 | 23650 | 23550 | 113 |
| 311 | 20250318 | 150800 | 2395185950 | 23550 | 23550 | 23600 | 23550 | 324 |
| 312 | 20250318 | 150700 | 2387545350 | 23550 | 23600 | 23600 | 23550 | 227 |
| 313 | 20250318 | 150600 | 2382194150 | 23600 | 23600 | 23600 | 23600 | 20 |
| 314 | 20250318 | 150500 | 2381722150 | 23650 | 23650 | 23650 | 23600 | 172 |
| 315 | 20250318 | 150400 | 2377660400 | 23600 | 23600 | 23600 | 23600 | 340 |
| 316 | 20250318 | 150300 | 2369636400 | 23750 | 23750 | 23750 | 23750 | 1 |
| 317 | 20250318 | 150200 | 2369612650 | 23600 | 23600 | 23600 | 23600 | 307 |
| 318 | 20250318 | 150100 | 2362367450 | 23600 | 23600 | 23600 | 23600 | 206 |
| 319 | 20250318 | 150000 | 2357505850 | 23600 | 23750 | 23750 | 23600 | 233 |
| 320 | 20250318 | 145900 | 2351995050 | 23750 | 23700 | 23750 | 23650 | 250 |
| 321 | 20250318 | 145800 | 2346071350 | 23700 | 23700 | 23750 | 23650 | 249 |
| 322 | 20250318 | 145700 | 2340172900 | 23700 | 23750 | 23750 | 23700 | 131 |
| 323 | 20250318 | 145600 | 2337064000 | 23750 | 23750 | 23750 | 23650 | 241 |
| 324 | 20250318 | 145500 | 2331351150 | 23700 | 23750 | 23750 | 23650 | 484 |
| 325 | 20250318 | 145400 | 2319892300 | 23750 | 23750 | 23750 | 23750 | 139 |
| 326 | 20250318 | 145300 | 2316591050 | 23750 | 23700 | 23800 | 23700 | 136 |
| 327 | 20250318 | 145200 | 2313359000 | 23800 | 23750 | 23800 | 23700 | 327 |
| 328 | 20250318 | 145100 | 2305598650 | 23700 | 23750 | 23800 | 23700 | 451 |
| 329 | 20250318 | 145000 | 2294886250 | 23650 | 23750 | 23750 | 23650 | 217 |
| 330 | 20250318 | 144900 | 2289740400 | 23750 | 23700 | 23750 | 23600 | 347 |
| 331 | 20250318 | 144800 | 2281535750 | 23750 | 23750 | 23750 | 23700 | 202 |
| 332 | 20250318 | 144700 | 2276741450 | 23550 | 23700 | 23750 | 23550 | 171 |
| 333 | 20250318 | 144600 | 2272698150 | 23700 | 23700 | 23700 | 23550 | 324 |
| 334 | 20250318 | 144500 | 2265048750 | 23700 | 23600 | 23700 | 23550 | 263 |
| 335 | 20250318 | 144400 | 2258832300 | 23700 | 23700 | 23700 | 23700 | 122 |
| 336 | 20250318 | 144300 | 2255940900 | 23600 | 23650 | 23700 | 23550 | 406 |
| 337 | 20250318 | 144200 | 2246354400 | 23650 | 23550 | 23650 | 23550 | 144 |
| 338 | 20250318 | 144100 | 2242955100 | 23650 | 23650 | 23700 | 23650 | 369 |
| 339 | 20250318 | 144000 | 2234220800 | 23600 | 23700 | 23700 | 23550 | 517 |
| 340 | 20250318 | 143900 | 2222015300 | 23700 | 23550 | 23700 | 23550 | 199 |
| 341 | 20250318 | 143800 | 2217310100 | 23650 | 23700 | 23700 | 23650 | 176 |
| 342 | 20250318 | 143700 | 2213141250 | 23550 | 23700 | 23700 | 23550 | 308 |
| 343 | 20250318 | 143600 | 2205867700 | 23700 | 23700 | 23700 | 23600 | 278 |
| 344 | 20250318 | 143500 | 2199288400 | 23750 | 23750 | 23750 | 23750 | 90 |
| 345 | 20250318 | 143400 | 2197150900 | 23750 | 23750 | 23750 | 23600 | 579 |
| 346 | 20250318 | 143300 | 2183422500 | 23750 | 23700 | 23750 | 23650 | 194 |
| 347 | 20250318 | 143200 | 2178826500 | 23700 | 23700 | 23700 | 23650 | 203 |
| 348 | 20250318 | 143100 | 2174016300 | 23750 | 23700 | 23750 | 23550 | 385 |
| 349 | 20250318 | 143000 | 2164903350 | 23700 | 23750 | 23750 | 23650 | 345 |
| 350 | 20250318 | 142900 | 2156722800 | 23750 | 23700 | 23750 | 23550 | 175 |
| 351 | 20250318 | 142800 | 2152573950 | 23550 | 23700 | 23750 | 23550 | 475 |
| 352 | 20250318 | 142700 | 2141344200 | 23700 | 23650 | 23750 | 23500 | 2393 |
| 353 | 20250318 | 142600 | 2084706300 | 23650 | 23650 | 23650 | 23600 | 559 |
| 354 | 20250318 | 142500 | 2071497550 | 23450 | 23450 | 23600 | 23450 | 443 |
| 355 | 20250318 | 142400 | 2061071700 | 23600 | 23550 | 23600 | 23500 | 216 |
| 356 | 20250318 | 142300 | 2055988250 | 23550 | 23500 | 23550 | 23450 | 192 |
| 357 | 20250318 | 142200 | 2051482050 | 23450 | 23450 | 23450 | 23450 | 112 |
| 358 | 20250318 | 142100 | 2048855650 | 23500 | 23500 | 23500 | 23500 | 3 |
| 359 | 20250318 | 142000 | 2048785150 | 23500 | 23450 | 23500 | 23450 | 199 |
| 360 | 20250318 | 141900 | 2044113800 | 23450 | 23400 | 23500 | 23400 | 152 |
| 361 | 20250318 | 141800 | 2040554350 | 23450 | 23450 | 23450 | 23400 | 88 |
| 362 | 20250318 | 141700 | 2038494500 | 23400 | 23450 | 23450 | 23400 | 66 |
| 363 | 20250318 | 141600 | 2036947450 | 23450 | 23450 | 23450 | 23450 | 160 |
| 364 | 20250318 | 141500 | 2033195450 | 23400 | 23450 | 23450 | 23400 | 426 |
| 365 | 20250318 | 141400 | 2023209950 | 23400 | 23450 | 23450 | 23400 | 109 |
| 366 | 20250318 | 141300 | 2020659250 | 23450 | 23450 | 23450 | 23400 | 19 |
| 367 | 20250318 | 141200 | 2020214450 | 23400 | 23450 | 23450 | 23400 | 177 |
| 368 | 20250318 | 141100 | 2016072600 | 23400 | 23450 | 23450 | 23400 | 19 |
| 369 | 20250318 | 141000 | 2015627850 | 23500 | 23450 | 23500 | 23450 | 7 |
| 370 | 20250318 | 140900 | 2015463600 | 23400 | 23500 | 23500 | 23400 | 169 |
| 371 | 20250318 | 140800 | 2011508800 | 23400 | 23450 | 23450 | 23400 | 159 |
| 372 | 20250318 | 140700 | 2007786650 | 23450 | 23400 | 23450 | 23400 | 135 |
| 373 | 20250318 | 140600 | 2004626800 | 23400 | 23450 | 23450 | 23400 | 131 |
| 374 | 20250318 | 140500 | 2001558750 | 23450 | 23450 | 23450 | 23450 | 158 |
| 375 | 20250318 | 140400 | 1997853650 | 23450 | 23450 | 23450 | 23450 | 93 |
| 376 | 20250318 | 140300 | 1995672800 | 23450 | 23500 | 23500 | 23450 | 102 |
| 377 | 20250318 | 140200 | 1993280800 | 23450 | 23450 | 23450 | 23450 | 121 |
| 378 | 20250318 | 140100 | 1990443350 | 23650 | 23350 | 23650 | 23350 | 379 |
| 379 | 20250318 | 140000 | 1981539000 | 23400 | 23400 | 23400 | 23350 | 127 |
| 380 | 20250318 | 135900 | 1978572200 | 23350 | 23400 | 23400 | 23350 | 114 |
| 381 | 20250318 | 135800 | 1975909400 | 23400 | 23400 | 23400 | 23400 | 230 |
| 382 | 20250318 | 135700 | 1970527400 | 23400 | 23450 | 23450 | 23400 | 122 |
| 383 | 20250318 | 135600 | 1967671500 | 23450 | 23400 | 23450 | 23400 | 109 |
| 384 | 20250318 | 135500 | 1965120850 | 23450 | 23400 | 23450 | 23400 | 86 |
| 385 | 20250318 | 135400 | 1963108300 | 23450 | 23400 | 23450 | 23400 | 120 |
| 386 | 20250318 | 135300 | 1960300250 | 23450 | 23500 | 23500 | 23450 | 107 |
| 387 | 20250318 | 135200 | 1957791050 | 23450 | 23400 | 23450 | 23400 | 89 |
| 388 | 20250318 | 135100 | 1955708300 | 23400 | 23450 | 23450 | 23400 | 287 |
| 389 | 20250318 | 135000 | 1948984000 | 23450 | 23500 | 23500 | 23450 | 112 |
| 390 | 20250318 | 134900 | 1946357450 | 23500 | 23450 | 23500 | 23450 | 90 |
| 391 | 20250318 | 134800 | 1944246900 | 23450 | 23400 | 23450 | 23400 | 189 |
| 392 | 20250318 | 134700 | 1939820500 | 23450 | 23450 | 23450 | 23450 | 57 |
| 393 | 20250318 | 134600 | 1938483850 | 23450 | 23400 | 23450 | 23400 | 99 |
| 394 | 20250318 | 134500 | 1936166750 | 23450 | 23450 | 23450 | 23450 | 116 |
| 395 | 20250318 | 134400 | 1933446550 | 23500 | 23450 | 23500 | 23450 | 128 |
| 396 | 20250318 | 134300 | 1930444850 | 23450 | 23425 | 23450 | 23400 | 121 |
| 397 | 20250318 | 134200 | 1927610525 | 23400 | 23400 | 23400 | 23400 | 225 |
| 398 | 20250318 | 134100 | 1922345525 | 23450 | 23450 | 23450 | 23450 | 55 |
| 399 | 20250318 | 134000 | 1921055775 | 23400 | 23400 | 23450 | 23400 | 104 |
| 400 | 20250318 | 133900 | 1918621175 | 23400 | 23450 | 23450 | 23400 | 187 |
| 401 | 20250318 | 133800 | 1914241025 | 23450 | 23450 | 23450 | 23450 | 0 |
| 402 | 20250318 | 133700 | 1914241025 | 23450 | 23500 | 23500 | 23450 | 22 |
| 403 | 20250318 | 133600 | 1913724975 | 23450 | 23500 | 23500 | 23450 | 858 |
| 404 | 20250318 | 133500 | 1893571575 | 23450 | 23500 | 23500 | 23450 | 63 |
| 405 | 20250318 | 133400 | 1892091725 | 23500 | 23500 | 23500 | 23450 | 146 |
| 406 | 20250318 | 133300 | 1888665025 | 23450 | 23450 | 23450 | 23450 | 218 |
| 407 | 20250318 | 133200 | 1883552925 | 23500 | 23500 | 23500 | 23500 | 0 |
| 408 | 20250318 | 133100 | 1883552925 | 23500 | 23450 | 23500 | 23450 | 149 |
| 409 | 20250318 | 133000 | 1880056175 | 23450 | 23450 | 23450 | 23450 | 199 |
| 410 | 20250318 | 132900 | 1875389625 | 23450 | 23450 | 23450 | 23450 | 124 |
| 411 | 20250318 | 132800 | 1872481825 | 23400 | 23450 | 23600 | 23400 | 769 |
| 412 | 20250318 | 132700 | 1854452375 | 23600 | 23650 | 23650 | 23500 | 210 |
| 413 | 20250318 | 132600 | 1849517125 | 23650 | 23500 | 23650 | 23500 | 348 |
| 414 | 20250318 | 132500 | 1841301825 | 23500 | 23500 | 23550 | 23500 | 77 |
| 415 | 20250318 | 132400 | 1839492275 | 23600 | 23550 | 23600 | 23450 | 364 |
| 416 | 20250318 | 132300 | 1830938275 | 23500 | 23500 | 23500 | 23500 | 0 |
| 417 | 20250318 | 132200 | 1830938275 | 23500 | 23550 | 23650 | 23500 | 344 |
| 418 | 20250318 | 132100 | 1822840575 | 23550 | 23500 | 23550 | 23500 | 483 |
| 419 | 20250318 | 132000 | 1811477625 | 23500 | 23500 | 23500 | 23500 | 140 |
| 420 | 20250318 | 131900 | 1808187625 | 23500 | 23500 | 23500 | 23500 | 16 |
| 421 | 20250318 | 131800 | 1807811625 | 23550 | 23500 | 23550 | 23500 | 104 |
| 422 | 20250318 | 131700 | 1805367425 | 23550 | 23600 | 23600 | 23550 | 210 |
| 423 | 20250318 | 131600 | 1800421625 | 23550 | 23550 | 23550 | 23550 | 20 |
| 424 | 20250318 | 131500 | 1799950625 | 23600 | 23600 | 23600 | 23500 | 746 |
| 425 | 20250318 | 131400 | 1782383525 | 23600 | 23550 | 23600 | 23550 | 42 |
| 426 | 20250318 | 131300 | 1781394125 | 23500 | 23400 | 23500 | 23400 | 3234 |
| 427 | 20250318 | 131200 | 1705405425 | 23400 | 23400 | 23500 | 23400 | 536 |
| 428 | 20250318 | 131100 | 1692837275 | 23500 | 23450 | 23500 | 23450 | 1263 |
| 429 | 20250318 | 131000 | 1663207525 | 23450 | 23500 | 23500 | 23450 | 144 |
| 430 | 20250318 | 130900 | 1659830625 | 23500 | 23500 | 23500 | 23500 | 0 |
| 431 | 20250318 | 130800 | 1659830625 | 23500 | 23500 | 23500 | 23500 | 121 |
| 432 | 20250318 | 130700 | 1656987125 | 23450 | 23500 | 23500 | 23450 | 192 |
| 433 | 20250318 | 130600 | 1652483075 | 23500 | 23500 | 23500 | 23500 | 14 |
| 434 | 20250318 | 130500 | 1652154075 | 23450 | 23450 | 23500 | 23450 | 383 |
| 435 | 20250318 | 130400 | 1643165475 | 23450 | 23450 | 23450 | 23450 | 0 |
| 436 | 20250318 | 130300 | 1643165475 | 23450 | 23450 | 23450 | 23450 | 198 |
| 437 | 20250318 | 130200 | 1638522375 | 23450 | 23450 | 23500 | 23450 | 125 |
| 438 | 20250318 | 130100 | 1635590525 | 23500 | 23500 | 23500 | 23500 | 5 |
| 439 | 20250318 | 130000 | 1635473025 | 23450 | 23500 | 23550 | 23450 | 215 |
| 440 | 20250318 | 125900 | 1630425125 | 23550 | 23550 | 23550 | 23550 | 200 |
| 441 | 20250318 | 125800 | 1625715125 | 23500 | 23550 | 23550 | 23450 | 172 |
| 442 | 20250318 | 125700 | 1621681125 | 23500 | 23500 | 23500 | 23500 | 29 |
| 443 | 20250318 | 125600 | 1620999625 | 23450 | 23500 | 23500 | 23450 | 155 |
| 444 | 20250318 | 125500 | 1617362125 | 23500 | 23500 | 23550 | 23500 | 159 |
| 445 | 20250318 | 125400 | 1613624975 | 23500 | 23500 | 23550 | 23450 | 92 |
| 446 | 20250318 | 125300 | 1611462925 | 23500 | 23500 | 23500 | 23450 | 266 |
| 447 | 20250318 | 125200 | 1605217525 | 23450 | 23500 | 23500 | 23450 | 46 |
| 448 | 20250318 | 125100 | 1604136925 | 23450 | 23450 | 23450 | 23450 | 25 |
| 449 | 20250318 | 125000 | 1603550675 | 23450 | 23450 | 23500 | 23450 | 256 |
| 450 | 20250318 | 124900 | 1597547375 | 23450 | 23450 | 23450 | 23450 | 45 |
| 451 | 20250318 | 124800 | 1596492125 | 23450 | 23500 | 23500 | 23450 | 167 |
| 452 | 20250318 | 124700 | 1592567975 | 23550 | 23500 | 23550 | 23500 | 155 |
| 453 | 20250318 | 124600 | 1588925375 | 23500 | 23500 | 23500 | 23500 | 65 |
| 454 | 20250318 | 124500 | 1587397875 | 23500 | 23550 | 23550 | 23500 | 184 |
| 455 | 20250318 | 124400 | 1583073725 | 23500 | 23500 | 23500 | 23500 | 127 |
| 456 | 20250318 | 124300 | 1580089225 | 23500 | 23525 | 23525 | 23500 | 203 |
| 457 | 20250318 | 124200 | 1575318600 | 23500 | 23550 | 23550 | 23500 | 21 |
| 458 | 20250318 | 124100 | 1574824450 | 23550 | 23500 | 23550 | 23500 | 144 |
| 459 | 20250318 | 124000 | 1571439450 | 23500 | 23550 | 23550 | 23500 | 228 |
| 460 | 20250318 | 123900 | 1566076450 | 23550 | 23500 | 23550 | 23500 | 28 |
| 461 | 20250318 | 123800 | 1565418350 | 23500 | 23550 | 23600 | 23500 | 230 |
| 462 | 20250318 | 123700 | 1560006000 | 23550 | 23500 | 23550 | 23500 | 70 |
| 463 | 20250318 | 123600 | 1558357700 | 23500 | 23500 | 23500 | 23500 | 164 |
| 464 | 20250318 | 123500 | 1554503700 | 23500 | 23500 | 23550 | 23500 | 312 |
| 465 | 20250318 | 123400 | 1547171550 | 23500 | 23500 | 23550 | 23500 | 30 |
| 466 | 20250318 | 123300 | 1546466450 | 23500 | 23500 | 23500 | 23500 | 327 |
| 467 | 20250318 | 123200 | 1538781950 | 23500 | 23500 | 23500 | 23500 | 120 |
| 468 | 20250318 | 123100 | 1535961950 | 23550 | 23500 | 23550 | 23500 | 167 |
| 469 | 20250318 | 123000 | 1532035850 | 23500 | 23500 | 23500 | 23500 | 57 |
| 470 | 20250318 | 122900 | 1530696350 | 23550 | 23500 | 23550 | 23500 | 122 |
| 471 | 20250318 | 122800 | 1527828250 | 23500 | 23500 | 23550 | 23500 | 221 |
| 472 | 20250318 | 122700 | 1522632750 | 23500 | 23550 | 23550 | 23500 | 17 |
| 473 | 20250318 | 122600 | 1522232750 | 23550 | 23500 | 23550 | 23500 | 276 |
| 474 | 20250318 | 122500 | 1515746650 | 23500 | 23500 | 23500 | 23500 | 9 |
| 475 | 20250318 | 122400 | 1515535150 | 23500 | 23500 | 23550 | 23500 | 52 |
| 476 | 20250318 | 122300 | 1514313050 | 23500 | 23500 | 23500 | 23500 | 298 |
| 477 | 20250318 | 122200 | 1507310050 | 23550 | 23500 | 23550 | 23500 | 60 |
| 478 | 20250318 | 122100 | 1505898300 | 23550 | 23500 | 23550 | 23500 | 109 |
| 479 | 20250318 | 122000 | 1503336700 | 23500 | 23550 | 23550 | 23500 | 129 |
| 480 | 20250318 | 121900 | 1500304900 | 23550 | 23500 | 23550 | 23500 | 41 |
| 481 | 20250318 | 121800 | 1499340500 | 23500 | 23500 | 23500 | 23500 | 218 |
| 482 | 20250318 | 121700 | 1494217500 | 23500 | 23500 | 23500 | 23500 | 110 |
| 483 | 20250318 | 121600 | 1491632500 | 23500 | 23500 | 23500 | 23500 | 163 |
| 484 | 20250318 | 121500 | 1487802000 | 23500 | 23500 | 23500 | 23500 | 79 |
| 485 | 20250318 | 121400 | 1485945500 | 23500 | 23500 | 23500 | 23500 | 356 |
| 486 | 20250318 | 121300 | 1477579500 | 23500 | 23500 | 23500 | 23500 | 328 |
| 487 | 20250318 | 121200 | 1469871500 | 23500 | 23500 | 23500 | 23500 | 20 |
| 488 | 20250318 | 121100 | 1469401500 | 23500 | 23500 | 23550 | 23500 | 411 |
| 489 | 20250318 | 121000 | 1459742850 | 23500 | 23500 | 23500 | 23500 | 10 |
| 490 | 20250318 | 120900 | 1459507850 | 23500 | 23550 | 23550 | 23500 | 303 |
| 491 | 20250318 | 120800 | 1452387250 | 23550 | 23550 | 23550 | 23550 | 10 |
| 492 | 20250318 | 120700 | 1452151750 | 23550 | 23600 | 23600 | 23550 | 211 |
| 493 | 20250318 | 120600 | 1447179700 | 23550 | 23550 | 23600 | 23550 | 731 |
| 494 | 20250318 | 120500 | 1429933800 | 23550 | 23550 | 23550 | 23550 | 25 |
| 495 | 20250318 | 120400 | 1429345050 | 23550 | 23550 | 23600 | 23550 | 528 |
| 496 | 20250318 | 120300 | 1416910550 | 23550 | 23550 | 23600 | 23550 | 24 |
| 497 | 20250318 | 120200 | 1416345300 | 23550 | 23550 | 23550 | 23550 | 9 |
| 498 | 20250318 | 120100 | 1416133350 | 23550 | 23600 | 23600 | 23550 | 304 |
| 499 | 20250318 | 120000 | 1408969750 | 23650 | 23600 | 23650 | 23600 | 233 |
| 500 | 20250318 | 115900 | 1403470900 | 23600 | 23550 | 23600 | 23550 | 438 |
| 501 | 20250318 | 115800 | 1393150500 | 23550 | 23600 | 23600 | 23550 | 227 |
| 502 | 20250318 | 115700 | 1387798550 | 23600 | 23600 | 23600 | 23600 | 76 |
| 503 | 20250318 | 115600 | 1386004950 | 23600 | 23600 | 23600 | 23600 | 266 |
| 504 | 20250318 | 115500 | 1379727350 | 23600 | 23650 | 23650 | 23600 | 144 |
| 505 | 20250318 | 115400 | 1376328650 | 23600 | 23700 | 23700 | 23600 | 188 |
| 506 | 20250318 | 115300 | 1371883200 | 23650 | 23650 | 23650 | 23650 | 14 |
| 507 | 20250318 | 115200 | 1371552100 | 23650 | 23700 | 23700 | 23650 | 150 |
| 508 | 20250318 | 115100 | 1368003200 | 23650 | 23650 | 23675 | 23625 | 146 |
| 509 | 20250318 | 115000 | 1364550250 | 23650 | 23700 | 23700 | 23650 | 16 |
| 510 | 20250318 | 114900 | 1364171750 | 23650 | 23700 | 23700 | 23650 | 250 |
| 511 | 20250318 | 114800 | 1358252200 | 23650 | 23650 | 23650 | 23650 | 24 |
| 512 | 20250318 | 114700 | 1357684600 | 23650 | 23650 | 23700 | 23650 | 69 |
| 513 | 20250318 | 114600 | 1356051250 | 23650 | 23650 | 23650 | 23650 | 108 |
| 514 | 20250318 | 114500 | 1353497050 | 23650 | 23600 | 23650 | 23600 | 81 |
| 515 | 20250318 | 114400 | 1351581850 | 23600 | 23550 | 23600 | 23550 | 162 |
| 516 | 20250318 | 114300 | 1347759050 | 23550 | 23600 | 23600 | 23550 | 110 |
| 517 | 20250318 | 114200 | 1345167050 | 23600 | 23575 | 23600 | 23550 | 224 |
| 518 | 20250318 | 114100 | 1339889525 | 23575 | 23600 | 23600 | 23575 | 136 |
| 519 | 20250318 | 114000 | 1336680100 | 23550 | 23550 | 23550 | 23550 | 125 |
| 520 | 20250318 | 113900 | 1333736350 | 23550 | 23600 | 23600 | 23550 | 45 |
| 521 | 20250318 | 113800 | 1332674800 | 23600 | 23600 | 23600 | 23600 | 76 |
| 522 | 20250318 | 113700 | 1330881200 | 23600 | 23600 | 23600 | 23600 | 317 |
| 523 | 20250318 | 113600 | 1323400000 | 23600 | 23600 | 23600 | 23600 | 15 |
| 524 | 20250318 | 113500 | 1323046000 | 23650 | 23650 | 23650 | 23650 | 1 |
| 525 | 20250318 | 113400 | 1323022350 | 23650 | 23650 | 23650 | 23600 | 224 |
| 526 | 20250318 | 113300 | 1317734900 | 23600 | 23650 | 23650 | 23600 | 104 |
| 527 | 20250318 | 113200 | 1315275800 | 23650 | 23600 | 23700 | 23600 | 305 |
| 528 | 20250318 | 113100 | 1308065800 | 23650 | 23600 | 23650 | 23550 | 619 |
| 529 | 20250318 | 113000 | 1293455150 | 23600 | 23600 | 23600 | 23600 | 107 |
| 530 | 20250318 | 112900 | 1290929950 | 23600 | 23600 | 23600 | 23600 | 133 |
| 531 | 20250318 | 112800 | 1287791150 | 23600 | 23600 | 23600 | 23600 | 176 |
| 532 | 20250318 | 112700 | 1283637550 | 23600 | 23600 | 23600 | 23600 | 442 |
| 533 | 20250318 | 112600 | 1273206350 | 23600 | 23600 | 23600 | 23600 | 28 |
| 534 | 20250318 | 112500 | 1272545550 | 23600 | 23600 | 23600 | 23600 | 134 |
| 535 | 20250318 | 112400 | 1269383150 | 23600 | 23600 | 23600 | 23600 | 126 |
| 536 | 20250318 | 112300 | 1266409550 | 23600 | 23550 | 23600 | 23550 | 58 |
| 537 | 20250318 | 112200 | 1265041400 | 23550 | 23575 | 23600 | 23550 | 287 |
| 538 | 20250318 | 112100 | 1258282225 | 23550 | 23550 | 23550 | 23550 | 7 |
| 539 | 20250318 | 112000 | 1258117375 | 23550 | 23550 | 23550 | 23550 | 65 |
| 540 | 20250318 | 111900 | 1256586625 | 23550 | 23550 | 23575 | 23550 | 235 |
| 541 | 20250318 | 111800 | 1251052250 | 23550 | 23600 | 23600 | 23550 | 120 |
| 542 | 20250318 | 111700 | 1248220650 | 23550 | 23600 | 23600 | 23550 | 55 |
| 543 | 20250318 | 111600 | 1246923100 | 23600 | 23550 | 23600 | 23550 | 174 |
| 544 | 20250318 | 111500 | 1242821700 | 23550 | 23550 | 23550 | 23550 | 140 |
| 545 | 20250318 | 111400 | 1239524700 | 23550 | 23600 | 23600 | 23550 | 41 |
| 546 | 20250318 | 111300 | 1238558800 | 23600 | 23650 | 23650 | 23550 | 170 |
| 547 | 20250318 | 111200 | 1234548850 | 23650 | 23550 | 23650 | 23500 | 265 |
| 548 | 20250318 | 111100 | 1228315000 | 23500 | 23500 | 23550 | 23500 | 130 |
| 549 | 20250318 | 111000 | 1225255000 | 23500 | 23550 | 23550 | 23500 | 127 |
| 550 | 20250318 | 110900 | 1222264650 | 23550 | 23600 | 23600 | 23550 | 43 |
| 551 | 20250318 | 110800 | 1221250250 | 23550 | 23550 | 23550 | 23550 | 143 |
| 552 | 20250318 | 110700 | 1217882600 | 23550 | 23575 | 23600 | 23550 | 320 |
| 553 | 20250318 | 110600 | 1210344175 | 23550 | 23550 | 23550 | 23550 | 9 |
| 554 | 20250318 | 110500 | 1210132225 | 23550 | 23550 | 23600 | 23550 | 187 |
| 555 | 20250318 | 110400 | 1205726575 | 23550 | 23550 | 23550 | 23550 | 64 |
| 556 | 20250318 | 110300 | 1204219375 | 23550 | 23550 | 23550 | 23550 | 100 |
| 557 | 20250318 | 110200 | 1201864375 | 23550 | 23550 | 23550 | 23550 | 212 |
| 558 | 20250318 | 110100 | 1196871775 | 23550 | 23550 | 23550 | 23550 | 10 |
| 559 | 20250318 | 110000 | 1196636275 | 23550 | 23550 | 23575 | 23550 | 246 |
| 560 | 20250318 | 105900 | 1190842850 | 23550 | 23550 | 23550 | 23550 | 24 |
| 561 | 20250318 | 105800 | 1190277650 | 23550 | 23550 | 23550 | 23550 | 16 |
| 562 | 20250318 | 105700 | 1189900850 | 23550 | 23550 | 23550 | 23550 | 334 |
| 563 | 20250318 | 105600 | 1182035150 | 23550 | 23550 | 23550 | 23550 | 31 |
| 564 | 20250318 | 105500 | 1181305100 | 23550 | 23600 | 23600 | 23550 | 538 |
| 565 | 20250318 | 105400 | 1168634950 | 23550 | 23600 | 23600 | 23550 | 119 |
| 566 | 20250318 | 105300 | 1165827000 | 23600 | 23550 | 23600 | 23550 | 227 |
| 567 | 20250318 | 105200 | 1160479650 | 23550 | 23550 | 23550 | 23550 | 270 |
| 568 | 20250318 | 105100 | 1154121150 | 23550 | 23500 | 23550 | 23450 | 233 |
| 569 | 20250318 | 105000 | 1148646500 | 23500 | 23500 | 23500 | 23500 | 204 |
| 570 | 20250318 | 104900 | 1143852500 | 23500 | 23500 | 23500 | 23450 | 174 |
| 571 | 20250318 | 104800 | 1139763950 | 23500 | 23450 | 23500 | 23450 | 395 |
| 572 | 20250318 | 104700 | 1130490850 | 23500 | 23500 | 23500 | 23450 | 1990 |
| 573 | 20250318 | 104600 | 1083732400 | 23500 | 23550 | 23550 | 23500 | 696 |
| 574 | 20250318 | 104500 | 1067344700 | 23550 | 23550 | 23600 | 23550 | 492 |
| 575 | 20250318 | 104400 | 1055755600 | 23550 | 23600 | 23600 | 23550 | 129 |
| 576 | 20250318 | 104300 | 1052711250 | 23600 | 23550 | 23650 | 23550 | 380 |
| 577 | 20250318 | 104200 | 1043752400 | 23650 | 23600 | 23650 | 23550 | 1599 |
| 578 | 20250318 | 104100 | 1006067450 | 23600 | 23650 | 23700 | 23600 | 938 |
| 579 | 20250318 | 104000 | 983914800 | 23650 | 23650 | 23650 | 23650 | 154 |
| 580 | 20250318 | 103900 | 980272700 | 23650 | 23650 | 23650 | 23650 | 274 |
| 581 | 20250318 | 103800 | 973792600 | 23650 | 23650 | 23650 | 23650 | 240 |
| 582 | 20250318 | 103700 | 968116600 | 23650 | 23700 | 23700 | 23650 | 170 |
| 583 | 20250318 | 103600 | 964096050 | 23700 | 23700 | 23700 | 23700 | 1973 |
| 584 | 20250318 | 103500 | 917335950 | 23700 | 23750 | 23800 | 23700 | 143 |
| 585 | 20250318 | 103400 | 913946250 | 23800 | 23750 | 23800 | 23700 | 460 |
| 586 | 20250318 | 103300 | 903021400 | 23750 | 23750 | 23750 | 23700 | 670 |
| 587 | 20250318 | 103200 | 887115750 | 23750 | 23700 | 23800 | 23700 | 433 |
| 588 | 20250318 | 103100 | 876832600 | 23700 | 23725 | 23725 | 23700 | 10 |
| 589 | 20250318 | 103000 | 876595550 | 23700 | 23750 | 23750 | 23700 | 2082 |
| 590 | 20250318 | 102900 | 827154500 | 23750 | 23750 | 23750 | 23750 | 9 |
| 591 | 20250318 | 102800 | 826940750 | 23750 | 23750 | 23750 | 23750 | 271 |
| 592 | 20250318 | 102700 | 820504500 | 23750 | 23825 | 23825 | 23750 | 145 |
| 593 | 20250318 | 102600 | 817055600 | 23800 | 23750 | 23800 | 23750 | 286 |
| 594 | 20250318 | 102500 | 810249200 | 23750 | 23750 | 23800 | 23750 | 196 |
| 595 | 20250318 | 102400 | 805591150 | 23800 | 23750 | 23800 | 23750 | 112 |
| 596 | 20250318 | 102300 | 802930700 | 23750 | 23800 | 23800 | 23750 | 153 |
| 597 | 20250318 | 102200 | 799289650 | 23800 | 23800 | 23800 | 23800 | 178 |
| 598 | 20250318 | 102100 | 795053250 | 23750 | 23800 | 23800 | 23750 | 329 |
| 599 | 20250318 | 102000 | 787234000 | 23850 | 23750 | 23850 | 23750 | 182 |
| 600 | 20250318 | 101900 | 782897650 | 23800 | 23800 | 23800 | 23750 | 55 |
| 601 | 20250318 | 101800 | 781589050 | 23750 | 23750 | 23750 | 23750 | 264 |
| 602 | 20250318 | 101700 | 775319050 | 23850 | 23800 | 23850 | 23800 | 11 |
| 603 | 20250318 | 101600 | 775057200 | 23800 | 23800 | 23800 | 23750 | 535 |
| 604 | 20250318 | 101500 | 762330950 | 23950 | 23850 | 23950 | 23800 | 143 |
| 605 | 20250318 | 101400 | 758925100 | 23800 | 23850 | 23850 | 23800 | 103 |
| 606 | 20250318 | 101300 | 756468900 | 23850 | 23950 | 23950 | 23800 | 189 |
| 607 | 20250318 | 101200 | 751961050 | 23850 | 23850 | 23850 | 23800 | 121 |
| 608 | 20250318 | 101100 | 749075600 | 23850 | 23850 | 23850 | 23800 | 69 |
| 609 | 20250318 | 101000 | 747430350 | 23900 | 23850 | 23900 | 23850 | 133 |
| 610 | 20250318 | 100900 | 744253050 | 23950 | 23800 | 23950 | 23800 | 252 |
| 611 | 20250318 | 100800 | 738239000 | 23850 | 23900 | 23900 | 23850 | 306 |
| 612 | 20250318 | 100700 | 730935750 | 23850 | 23850 | 23850 | 23800 | 106 |
| 613 | 20250318 | 100600 | 728409400 | 23800 | 23850 | 23850 | 23750 | 148 |
| 614 | 20250318 | 100500 | 724886550 | 23800 | 23800 | 23800 | 23800 | 27 |
| 615 | 20250318 | 100400 | 724243950 | 23800 | 23850 | 23850 | 23800 | 876 |
| 616 | 20250318 | 100300 | 703394650 | 23900 | 23850 | 23900 | 23800 | 614 |
| 617 | 20250318 | 100200 | 688759700 | 23850 | 23800 | 23850 | 23800 | 347 |
| 618 | 20250318 | 100100 | 680490100 | 23850 | 23900 | 23900 | 23850 | 1169 |
| 619 | 20250318 | 100000 | 652595350 | 23900 | 23850 | 23900 | 23850 | 326 |
| 620 | 20250318 | 095900 | 644804450 | 23900 | 23900 | 23900 | 23900 | 291 |
| 621 | 20250318 | 095800 | 637849550 | 23900 | 24050 | 24050 | 23900 | 684 |
| 622 | 20250318 | 095700 | 621481750 | 24000 | 24000 | 24000 | 24000 | 96 |
| 623 | 20250318 | 095600 | 619177750 | 24000 | 24000 | 24000 | 24000 | 141 |
| 624 | 20250318 | 095500 | 615793750 | 24000 | 24000 | 24000 | 24000 | 14 |
| 625 | 20250318 | 095400 | 615457750 | 24000 | 24000 | 24050 | 24000 | 369 |
| 626 | 20250318 | 095300 | 606601100 | 23950 | 24000 | 24000 | 23950 | 208 |
| 627 | 20250318 | 095200 | 601618100 | 24000 | 24000 | 24000 | 24000 | 642 |
| 628 | 20250318 | 095100 | 586210100 | 24000 | 24050 | 24050 | 24000 | 36 |
| 629 | 20250318 | 095000 | 585344750 | 24050 | 24100 | 24100 | 24050 | 102 |
| 630 | 20250318 | 094900 | 582887000 | 24100 | 24050 | 24100 | 24050 | 191 |
| 631 | 20250318 | 094800 | 578292150 | 24100 | 24150 | 24150 | 24100 | 186 |
| 632 | 20250318 | 094700 | 573806100 | 24050 | 24100 | 24100 | 24050 | 4221 |
| 633 | 20250318 | 094600 | 472233050 | 24150 | 24150 | 24200 | 24150 | 179 |
| 634 | 20250318 | 094500 | 467909700 | 24150 | 24150 | 24150 | 24150 | 23 |
| 635 | 20250318 | 094400 | 467354250 | 24200 | 24100 | 24200 | 24100 | 389 |
| 636 | 20250318 | 094300 | 457959700 | 24150 | 24100 | 24150 | 24100 | 39 |
| 637 | 20250318 | 094200 | 457018300 | 24150 | 24100 | 24200 | 24100 | 116 |
| 638 | 20250318 | 094100 | 454215900 | 24100 | 24100 | 24100 | 24100 | 122 |
| 639 | 20250318 | 094000 | 451275700 | 24100 | 24100 | 24100 | 24100 | 34 |
| 640 | 20250318 | 093900 | 450456300 | 24150 | 24100 | 24150 | 24050 | 401 |
| 641 | 20250318 | 093800 | 440797800 | 24050 | 24050 | 24050 | 24050 | 27 |
| 642 | 20250318 | 093700 | 440148450 | 24100 | 24100 | 24100 | 24100 | 71 |
| 643 | 20250318 | 093600 | 438437350 | 24100 | 24050 | 24100 | 24050 | 328 |
| 644 | 20250318 | 093500 | 430533900 | 24050 | 24050 | 24050 | 24050 | 38 |
| 645 | 20250318 | 093400 | 429620000 | 24000 | 24050 | 24050 | 24000 | 990 |
| 646 | 20250318 | 093300 | 405825500 | 24100 | 24100 | 24100 | 24100 | 129 |
| 647 | 20250318 | 093200 | 402716600 | 24100 | 24100 | 24100 | 24100 | 355 |
| 648 | 20250318 | 093100 | 394161100 | 24100 | 24100 | 24100 | 24100 | 123 |
| 649 | 20250318 | 093000 | 391196800 | 24100 | 24050 | 24100 | 24050 | 81 |
| 650 | 20250318 | 092900 | 389245200 | 24050 | 24100 | 24100 | 24050 | 213 |
| 651 | 20250318 | 092800 | 384121950 | 24100 | 24100 | 24100 | 24100 | 50 |
| 652 | 20250318 | 092700 | 382916950 | 24100 | 24050 | 24100 | 24050 | 510 |
| 653 | 20250318 | 092600 | 370633650 | 24050 | 24050 | 24050 | 24050 | 142 |
| 654 | 20250318 | 092500 | 367218550 | 24050 | 24050 | 24050 | 24050 | 75 |
| 655 | 20250318 | 092400 | 365414800 | 24050 | 24050 | 24100 | 24050 | 411 |
| 656 | 20250318 | 092300 | 355527750 | 24000 | 24000 | 24000 | 24000 | 146 |
| 657 | 20250318 | 092200 | 352023750 | 24025 | 24000 | 24025 | 23950 | 259 |
| 658 | 20250318 | 092100 | 345816300 | 24000 | 23950 | 24000 | 23950 | 108 |
| 659 | 20250318 | 092000 | 343227700 | 24100 | 23900 | 24100 | 23900 | 803 |
| 660 | 20250318 | 091900 | 323996250 | 23900 | 23850 | 23900 | 23850 | 339 |
| 661 | 20250318 | 091800 | 315903950 | 23800 | 23900 | 23900 | 23800 | 2465 |
| 662 | 20250318 | 091700 | 257198300 | 23900 | 24050 | 24050 | 23900 | 948 |
| 663 | 20250318 | 091600 | 234522250 | 24050 | 23950 | 24050 | 23950 | 1021 |
| 664 | 20250318 | 091500 | 210059950 | 23950 | 24050 | 24050 | 23900 | 674 |
| 665 | 20250318 | 091400 | 193920400 | 23950 | 24000 | 24000 | 23950 | 812 |
| 666 | 20250318 | 091300 | 174458700 | 24000 | 24000 | 24000 | 23900 | 1263 |
| 667 | 20250318 | 091200 | 144215750 | 24050 | 24000 | 24050 | 24000 | 951 |
| 668 | 20250318 | 091100 | 121375650 | 24050 | 24250 | 24250 | 24050 | 1084 |
| 669 | 20250318 | 091000 | 95211350 | 24400 | 24250 | 24400 | 24250 | 315 |
| 670 | 20250318 | 090900 | 87572450 | 24250 | 24300 | 24300 | 24250 | 206 |
| 671 | 20250318 | 090800 | 82576900 | 24250 | 24250 | 24300 | 24250 | 87 |
| 672 | 20250318 | 090700 | 80464650 | 24250 | 24250 | 24250 | 24250 | 106 |
| 673 | 20250318 | 090600 | 77894150 | 24300 | 24250 | 24300 | 24200 | 538 |
| 674 | 20250318 | 090500 | 64855800 | 24200 | 24250 | 24250 | 24200 | 407 |
| 675 | 20250318 | 090400 | 54992150 | 24300 | 24500 | 24500 | 24300 | 863 |
| 676 | 20250318 | 090300 | 33974700 | 24500 | 24450 | 24500 | 24450 | 626 |
| 677 | 20250318 | 090200 | 18644000 | 24450 | 24500 | 24500 | 24450 | 138 |
| 678 | 20250318 | 090100 | 15269400 | 24500 | 24300 | 24500 | 24300 | 148 |
| 679 | 20250318 | 090000 | 11650200 | 24300 | 24300 | 24300 | 24300 | 449 |