36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 202800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 2907 |
| 3 | 20250317 | 202700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20250317 | 202600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20250317 | 202500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20250317 | 202400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20250317 | 202300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20250317 | 202200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20250317 | 202100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20250317 | 202000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20250317 | 201900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20250317 | 201800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20250317 | 201700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20250317 | 201600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20250317 | 201500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20250317 | 201400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20250317 | 201300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20250317 | 201200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20250317 | 201100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20250317 | 201000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20250317 | 200900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20250317 | 200800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20250317 | 200700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20250317 | 200600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20250317 | 200500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20250317 | 200400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20250317 | 200300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20250317 | 200200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20250317 | 200100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20250317 | 200000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20250317 | 195900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20250317 | 195800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 2907 |
| 33 | 20250317 | 195700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20250317 | 195600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20250317 | 195500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20250317 | 195400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20250317 | 195300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20250317 | 195200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20250317 | 195100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20250317 | 195000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20250317 | 194900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20250317 | 194800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20250317 | 194700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20250317 | 194600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20250317 | 194500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20250317 | 194400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20250317 | 194300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20250317 | 194200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20250317 | 194100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20250317 | 194000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20250317 | 193900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20250317 | 193800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20250317 | 193700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20250317 | 193600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20250317 | 193500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20250317 | 193400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20250317 | 193300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20250317 | 193200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20250317 | 193100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20250317 | 193000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20250317 | 192900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20250317 | 192800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 2907 |
| 63 | 20250317 | 192700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20250317 | 192600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20250317 | 192500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20250317 | 192400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20250317 | 192300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20250317 | 192200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20250317 | 192100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20250317 | 192000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20250317 | 191900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20250317 | 191800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20250317 | 191700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20250317 | 191600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20250317 | 191500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20250317 | 191400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20250317 | 191300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20250317 | 191200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20250317 | 191100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20250317 | 191000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20250317 | 190900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20250317 | 190800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20250317 | 190700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20250317 | 190600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20250317 | 190500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20250317 | 190400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20250317 | 190300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20250317 | 190200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20250317 | 190100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20250317 | 190000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20250317 | 185900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20250317 | 185800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 2907 |
| 93 | 20250317 | 185700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20250317 | 185600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20250317 | 185500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20250317 | 185400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20250317 | 185300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20250317 | 185200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20250317 | 185100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20250317 | 185000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20250317 | 184900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20250317 | 184800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20250317 | 184700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20250317 | 184600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20250317 | 184500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20250317 | 184400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20250317 | 184300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20250317 | 184200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20250317 | 184100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20250317 | 184000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20250317 | 183900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20250317 | 183800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20250317 | 183700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20250317 | 183600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20250317 | 183500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20250317 | 183400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20250317 | 183300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20250317 | 183200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20250317 | 183100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20250317 | 183000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20250317 | 182900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20250317 | 182800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 2907 |
| 123 | 20250317 | 182700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20250317 | 182600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20250317 | 182500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20250317 | 182400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20250317 | 182300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20250317 | 182200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20250317 | 182100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20250317 | 182000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20250317 | 181900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20250317 | 181800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20250317 | 181700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20250317 | 181600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20250317 | 181500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20250317 | 181400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20250317 | 181300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20250317 | 181200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20250317 | 181100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20250317 | 181000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20250317 | 180900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20250317 | 180800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20250317 | 180700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20250317 | 180600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20250317 | 180500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20250317 | 180400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20250317 | 180300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20250317 | 180200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20250317 | 180100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20250317 | 180000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20250317 | 175900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20250317 | 175800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 2907 |
| 153 | 20250317 | 175700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20250317 | 175600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20250317 | 175500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20250317 | 175400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20250317 | 175300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20250317 | 175200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20250317 | 175100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20250317 | 175000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20250317 | 174900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20250317 | 174800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20250317 | 174700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20250317 | 174600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20250317 | 174500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20250317 | 174400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20250317 | 174300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20250317 | 174200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20250317 | 174100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20250317 | 174000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20250317 | 173900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20250317 | 173800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20250317 | 173700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20250317 | 173600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20250317 | 173500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20250317 | 173400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20250317 | 173300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20250317 | 173200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20250317 | 173100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20250317 | 173000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20250317 | 172900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20250317 | 172800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 2907 |
| 183 | 20250317 | 172700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20250317 | 172600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20250317 | 172500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20250317 | 172400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20250317 | 172300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20250317 | 172200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20250317 | 172100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20250317 | 172000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20250317 | 171900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20250317 | 171800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20250317 | 171700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20250317 | 171600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20250317 | 171500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20250317 | 171400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20250317 | 171300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20250317 | 171200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20250317 | 171100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20250317 | 171000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20250317 | 170900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20250317 | 170800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20250317 | 170700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20250317 | 170600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20250317 | 170500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20250317 | 170400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20250317 | 170300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20250317 | 170200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20250317 | 170100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20250317 | 170000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20250317 | 165900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20250317 | 165800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 2907 |
| 213 | 20250317 | 165700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20250317 | 165600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20250317 | 165500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20250317 | 165400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20250317 | 165300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20250317 | 165200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20250317 | 165100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20250317 | 165000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20250317 | 164900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20250317 | 164800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20250317 | 164700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20250317 | 164600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20250317 | 164500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20250317 | 164400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20250317 | 164300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20250317 | 164200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20250317 | 164100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20250317 | 164000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20250317 | 163900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20250317 | 163800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20250317 | 163700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20250317 | 163600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20250317 | 163500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20250317 | 163400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20250317 | 163300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20250317 | 163200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 239 | 20250317 | 163100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 240 | 20250317 | 163000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 241 | 20250317 | 162900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 242 | 20250317 | 162800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 2907 |
| 243 | 20250317 | 162700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 244 | 20250317 | 162600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 245 | 20250317 | 162500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 246 | 20250317 | 162400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 247 | 20250317 | 162300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 248 | 20250317 | 162200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 249 | 20250317 | 162100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 250 | 20250317 | 162000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 251 | 20250317 | 161900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 252 | 20250317 | 161800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 253 | 20250317 | 161700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 254 | 20250317 | 161600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 255 | 20250317 | 161500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 256 | 20250317 | 161400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 257 | 20250317 | 161300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 258 | 20250317 | 161200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 259 | 20250317 | 161100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 260 | 20250317 | 161000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 261 | 20250317 | 160900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 262 | 20250317 | 160800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 263 | 20250317 | 160700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 264 | 20250317 | 160600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 265 | 20250317 | 160500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 266 | 20250317 | 160400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 267 | 20250317 | 160300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 268 | 20250317 | 160200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 269 | 20250317 | 160100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 270 | 20250317 | 160000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 271 | 20250317 | 155900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 272 | 20250317 | 155800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 2907 |
| 273 | 20250317 | 155700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 274 | 20250317 | 155600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 275 | 20250317 | 155500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 276 | 20250317 | 155400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 277 | 20250317 | 155300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 278 | 20250317 | 155200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 279 | 20250317 | 155100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 280 | 20250317 | 155000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 281 | 20250317 | 154900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 282 | 20250317 | 154800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 283 | 20250317 | 154700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 284 | 20250317 | 154600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 285 | 20250317 | 154500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 286 | 20250317 | 154400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 287 | 20250317 | 154300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 288 | 20250317 | 154200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 289 | 20250317 | 154100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 290 | 20250317 | 154000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 291 | 20250317 | 153900 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 292 | 20250317 | 153800 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 293 | 20250317 | 153700 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 294 | 20250317 | 153600 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 295 | 20250317 | 153500 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 296 | 20250317 | 153400 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 297 | 20250317 | 153300 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 298 | 20250317 | 153200 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 299 | 20250317 | 153100 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 0 |
| 300 | 20250317 | 153000 | 7272215825 | 44100 | 44100 | 44100 | 44100 | 2907 |
| 301 | 20250317 | 152900 | 7144017125 | 43900 | 43900 | 43900 | 43900 | 0 |
| 302 | 20250317 | 152800 | 7144017125 | 43900 | 43900 | 43900 | 43900 | 0 |
| 303 | 20250317 | 152700 | 7144017125 | 43900 | 43900 | 43900 | 43900 | 0 |
| 304 | 20250317 | 152600 | 7144017125 | 43900 | 43900 | 43900 | 43900 | 0 |
| 305 | 20250317 | 152500 | 7144017125 | 43900 | 43900 | 43900 | 43900 | 0 |
| 306 | 20250317 | 152400 | 7144017125 | 43900 | 43900 | 43900 | 43900 | 0 |
| 307 | 20250317 | 152300 | 7144017125 | 43900 | 43900 | 43900 | 43900 | 0 |
| 308 | 20250317 | 152200 | 7144017125 | 43900 | 43900 | 43900 | 43900 | 0 |
| 309 | 20250317 | 152100 | 7144017125 | 43900 | 43900 | 43900 | 43900 | 0 |
| 310 | 20250317 | 152000 | 7144017125 | 43900 | 43900 | 43900 | 43900 | 0 |
| 311 | 20250317 | 151900 | 7144017125 | 43900 | 43950 | 44000 | 43900 | 640 |
| 312 | 20250317 | 151800 | 7115897575 | 44000 | 43950 | 44000 | 43950 | 279 |
| 313 | 20250317 | 151700 | 7103624475 | 44000 | 43950 | 44000 | 43925 | 370 |
| 314 | 20250317 | 151600 | 7087363275 | 43950 | 43950 | 44050 | 43950 | 721 |
| 315 | 20250317 | 151500 | 7055646275 | 44000 | 43950 | 44000 | 43950 | 284 |
| 316 | 20250317 | 151400 | 7043162575 | 44000 | 44000 | 44000 | 43950 | 48 |
| 317 | 20250317 | 151300 | 7041052575 | 44000 | 43950 | 44000 | 43950 | 116 |
| 318 | 20250317 | 151200 | 7035949825 | 44000 | 43950 | 44000 | 43950 | 79 |
| 319 | 20250317 | 151100 | 7032477325 | 44000 | 43975 | 44000 | 43950 | 215 |
| 320 | 20250317 | 151000 | 7023024775 | 44000 | 44000 | 44000 | 43950 | 459 |
| 321 | 20250317 | 150900 | 7002832900 | 44000 | 44050 | 44050 | 44000 | 312 |
| 322 | 20250317 | 150800 | 6989102500 | 44050 | 44000 | 44050 | 44000 | 308 |
| 323 | 20250317 | 150700 | 6975548800 | 44050 | 44000 | 44050 | 44000 | 106 |
| 324 | 20250317 | 150600 | 6970881300 | 44050 | 44000 | 44050 | 44000 | 86 |
| 325 | 20250317 | 150500 | 6967097100 | 44050 | 44025 | 44050 | 44000 | 155 |
| 326 | 20250317 | 150400 | 6960273525 | 44000 | 44050 | 44050 | 44000 | 331 |
| 327 | 20250317 | 150300 | 6945700775 | 44100 | 44000 | 44100 | 44000 | 1976 |
| 328 | 20250317 | 150200 | 6858708075 | 44000 | 43950 | 44000 | 43950 | 150 |
| 329 | 20250317 | 150100 | 6852113575 | 44000 | 43950 | 44000 | 43950 | 789 |
| 330 | 20250317 | 150000 | 6817399275 | 44000 | 44000 | 44000 | 43950 | 128 |
| 331 | 20250317 | 145900 | 6811773425 | 43950 | 43950 | 44000 | 43950 | 431 |
| 332 | 20250317 | 145800 | 6792822875 | 44000 | 44000 | 44000 | 43950 | 156 |
| 333 | 20250317 | 145700 | 6785965175 | 44000 | 43950 | 44000 | 43950 | 335 |
| 334 | 20250317 | 145600 | 6771240225 | 43950 | 43950 | 44000 | 43950 | 189 |
| 335 | 20250317 | 145500 | 6762933475 | 44000 | 43975 | 44000 | 43950 | 175 |
| 336 | 20250317 | 145400 | 6755237500 | 43950 | 44000 | 44000 | 43950 | 1845 |
| 337 | 20250317 | 145300 | 6674086700 | 44050 | 44000 | 44050 | 44000 | 380 |
| 338 | 20250317 | 145200 | 6657365900 | 44050 | 44100 | 44100 | 44000 | 820 |
| 339 | 20250317 | 145100 | 6621245900 | 44100 | 44100 | 44100 | 44050 | 94 |
| 340 | 20250317 | 145000 | 6617104950 | 44050 | 44100 | 44100 | 44050 | 459 |
| 341 | 20250317 | 144900 | 6596865300 | 44150 | 44150 | 44150 | 44150 | 716 |
| 342 | 20250317 | 144800 | 6565253900 | 44150 | 44150 | 44150 | 44150 | 223 |
| 343 | 20250317 | 144700 | 6555408450 | 44150 | 44100 | 44200 | 44100 | 132 |
| 344 | 20250317 | 144600 | 6549581250 | 44200 | 44250 | 44250 | 44100 | 106 |
| 345 | 20250317 | 144500 | 6544902850 | 44250 | 44200 | 44250 | 44050 | 735 |
| 346 | 20250317 | 144400 | 6512462550 | 44250 | 44150 | 44250 | 44100 | 230 |
| 347 | 20250317 | 144300 | 6502308550 | 44100 | 44300 | 44300 | 44100 | 1757 |
| 348 | 20250317 | 144200 | 6424598550 | 44350 | 44300 | 44350 | 44300 | 314 |
| 349 | 20250317 | 144100 | 6410672700 | 44300 | 44350 | 44350 | 44300 | 323 |
| 350 | 20250317 | 144000 | 6396363050 | 44350 | 44250 | 44350 | 44250 | 103 |
| 351 | 20250317 | 143900 | 6391804900 | 44350 | 44275 | 44350 | 44250 | 1049 |
| 352 | 20250317 | 143800 | 6345324250 | 44300 | 44250 | 44300 | 44200 | 620 |
| 353 | 20250317 | 143700 | 6317889100 | 44250 | 44275 | 44300 | 44200 | 533 |
| 354 | 20250317 | 143600 | 6294297350 | 44300 | 44300 | 44300 | 44300 | 110 |
| 355 | 20250317 | 143500 | 6289424350 | 44300 | 44275 | 44300 | 44250 | 67 |
| 356 | 20250317 | 143400 | 6286457925 | 44250 | 44250 | 44250 | 44200 | 194 |
| 357 | 20250317 | 143300 | 6277873475 | 44250 | 44250 | 44250 | 44250 | 94 |
| 358 | 20250317 | 143200 | 6273713975 | 44250 | 44250 | 44250 | 44250 | 40 |
| 359 | 20250317 | 143100 | 6271943975 | 44250 | 44300 | 44300 | 44200 | 398 |
| 360 | 20250317 | 143000 | 6254314425 | 44300 | 44050 | 44300 | 44050 | 3397 |
| 361 | 20250317 | 142900 | 6104209925 | 44050 | 44050 | 44050 | 44050 | 262 |
| 362 | 20250317 | 142800 | 6092668825 | 44050 | 44100 | 44100 | 44050 | 187 |
| 363 | 20250317 | 142700 | 6084431425 | 44150 | 44150 | 44150 | 44100 | 149 |
| 364 | 20250317 | 142600 | 6077860025 | 44150 | 44150 | 44150 | 44050 | 85 |
| 365 | 20250317 | 142500 | 6074113525 | 44150 | 44100 | 44150 | 44100 | 90 |
| 366 | 20250317 | 142400 | 6070144325 | 44100 | 44100 | 44150 | 44100 | 125 |
| 367 | 20250317 | 142300 | 6064626825 | 44150 | 44100 | 44150 | 44050 | 462 |
| 368 | 20250317 | 142200 | 6044256375 | 44100 | 44150 | 44150 | 44100 | 1090 |
| 369 | 20250317 | 142100 | 5996186625 | 44150 | 44150 | 44150 | 44100 | 46 |
| 370 | 20250317 | 142000 | 5994155775 | 44150 | 44150 | 44150 | 44100 | 647 |
| 371 | 20250317 | 141900 | 5965605925 | 44150 | 44150 | 44150 | 44150 | 83 |
| 372 | 20250317 | 141800 | 5961941475 | 44150 | 44150 | 44150 | 44150 | 106 |
| 373 | 20250317 | 141700 | 5957261575 | 44150 | 44150 | 44150 | 44150 | 891 |
| 374 | 20250317 | 141600 | 5917923925 | 44150 | 44150 | 44150 | 44100 | 82 |
| 375 | 20250317 | 141500 | 5914304925 | 44150 | 44100 | 44150 | 44050 | 430 |
| 376 | 20250317 | 141400 | 5895345700 | 44100 | 44000 | 44100 | 43950 | 490 |
| 377 | 20250317 | 141300 | 5873779350 | 44050 | 44000 | 44050 | 44000 | 160 |
| 378 | 20250317 | 141200 | 5866738900 | 44000 | 43950 | 44000 | 43950 | 227 |
| 379 | 20250317 | 141100 | 5856758950 | 43950 | 44000 | 44000 | 43900 | 2376 |
| 380 | 20250317 | 141000 | 5752345900 | 44000 | 44050 | 44150 | 43950 | 720 |
| 381 | 20250317 | 140900 | 5720656025 | 44050 | 44100 | 44100 | 44000 | 14 |
| 382 | 20250317 | 140800 | 5720039275 | 44000 | 44000 | 44150 | 44000 | 704 |
| 383 | 20250317 | 140700 | 5689014725 | 44100 | 44100 | 44100 | 44000 | 674 |
| 384 | 20250317 | 140600 | 5659315475 | 44100 | 44150 | 44150 | 44100 | 139 |
| 385 | 20250317 | 140500 | 5653183625 | 44150 | 44200 | 44200 | 44100 | 59 |
| 386 | 20250317 | 140400 | 5650581025 | 44200 | 44150 | 44200 | 44050 | 118 |
| 387 | 20250317 | 140300 | 5645378425 | 44200 | 44150 | 44200 | 44100 | 415 |
| 388 | 20250317 | 140200 | 5627056975 | 44200 | 44250 | 44250 | 44150 | 452 |
| 389 | 20250317 | 140100 | 5607079000 | 44200 | 44250 | 44250 | 44200 | 480 |
| 390 | 20250317 | 140000 | 5585841550 | 44250 | 44250 | 44300 | 44250 | 1494 |
| 391 | 20250317 | 135900 | 5519698900 | 44300 | 44350 | 44350 | 44250 | 2277 |
| 392 | 20250317 | 135800 | 5418827600 | 44350 | 44250 | 44450 | 44250 | 5523 |
| 393 | 20250317 | 135700 | 5173895650 | 44200 | 44050 | 44250 | 44050 | 2089 |
| 394 | 20250317 | 135600 | 5081641250 | 44050 | 44100 | 44100 | 44050 | 163 |
| 395 | 20250317 | 135500 | 5074459850 | 44050 | 44050 | 44100 | 44000 | 1065 |
| 396 | 20250317 | 135400 | 5027541175 | 44050 | 44100 | 44100 | 44050 | 566 |
| 397 | 20250317 | 135300 | 5002606475 | 44100 | 44100 | 44100 | 44050 | 112 |
| 398 | 20250317 | 135200 | 4997668425 | 44050 | 44100 | 44100 | 44050 | 429 |
| 399 | 20250317 | 135100 | 4978757225 | 44100 | 44050 | 44100 | 44050 | 119 |
| 400 | 20250317 | 135000 | 4973513175 | 44050 | 44100 | 44100 | 44050 | 689 |
| 401 | 20250317 | 134900 | 4943146425 | 44100 | 44100 | 44150 | 44100 | 920 |
| 402 | 20250317 | 134800 | 4902565375 | 44150 | 43950 | 44150 | 43950 | 3393 |
| 403 | 20250317 | 134700 | 4753235975 | 43950 | 43650 | 43950 | 43650 | 1463 |
| 404 | 20250317 | 134600 | 4689162275 | 43650 | 43750 | 43750 | 43650 | 119 |
| 405 | 20250317 | 134500 | 4683964125 | 43750 | 43700 | 43750 | 43700 | 309 |
| 406 | 20250317 | 134400 | 4670458175 | 43700 | 43650 | 43700 | 43650 | 26 |
| 407 | 20250317 | 134300 | 4669323025 | 43650 | 43650 | 43650 | 43650 | 72 |
| 408 | 20250317 | 134200 | 4666180225 | 43650 | 43650 | 43650 | 43650 | 56 |
| 409 | 20250317 | 134100 | 4663735825 | 43650 | 43650 | 43650 | 43650 | 63 |
| 410 | 20250317 | 134000 | 4660985875 | 43600 | 43650 | 43700 | 43600 | 120 |
| 411 | 20250317 | 133900 | 4655747825 | 43700 | 43700 | 43700 | 43700 | 108 |
| 412 | 20250317 | 133800 | 4651028225 | 43700 | 43700 | 43700 | 43650 | 171 |
| 413 | 20250317 | 133700 | 4643558525 | 43700 | 43700 | 43700 | 43700 | 4 |
| 414 | 20250317 | 133600 | 4643383725 | 43700 | 43700 | 43700 | 43650 | 16 |
| 415 | 20250317 | 133500 | 4642684675 | 43700 | 43700 | 43700 | 43700 | 36 |
| 416 | 20250317 | 133400 | 4641111475 | 43700 | 43700 | 43700 | 43650 | 84 |
| 417 | 20250317 | 133300 | 4637443425 | 43700 | 43750 | 43750 | 43700 | 62 |
| 418 | 20250317 | 133200 | 4634732875 | 43700 | 43700 | 43700 | 43700 | 195 |
| 419 | 20250317 | 133100 | 4626211375 | 43700 | 43700 | 43700 | 43700 | 96 |
| 420 | 20250317 | 133000 | 4622016175 | 43700 | 43600 | 43700 | 43550 | 342 |
| 421 | 20250317 | 132900 | 4607090275 | 43600 | 43600 | 43600 | 43600 | 52 |
| 422 | 20250317 | 132800 | 4604823075 | 43600 | 43550 | 43600 | 43500 | 166 |
| 423 | 20250317 | 132700 | 4597597575 | 43500 | 43550 | 43550 | 43500 | 114 |
| 424 | 20250317 | 132600 | 4592637275 | 43550 | 43550 | 43550 | 43500 | 138 |
| 425 | 20250317 | 132500 | 4586628625 | 43550 | 43525 | 43550 | 43500 | 295 |
| 426 | 20250317 | 132400 | 4573789175 | 43550 | 43550 | 43550 | 43525 | 34 |
| 427 | 20250317 | 132300 | 4572308775 | 43500 | 43525 | 43550 | 43500 | 69 |
| 428 | 20250317 | 132200 | 4569306850 | 43500 | 43500 | 43500 | 43500 | 13 |
| 429 | 20250317 | 132100 | 4568741350 | 43500 | 43550 | 43550 | 43500 | 544 |
| 430 | 20250317 | 132000 | 4545076175 | 43550 | 43600 | 43600 | 43500 | 1722 |
| 431 | 20250317 | 131900 | 4470088075 | 43600 | 43600 | 43600 | 43600 | 48 |
| 432 | 20250317 | 131800 | 4467995275 | 43550 | 43550 | 43550 | 43550 | 57 |
| 433 | 20250317 | 131700 | 4465512925 | 43550 | 43600 | 43650 | 43550 | 41 |
| 434 | 20250317 | 131600 | 4463724375 | 43600 | 43600 | 43600 | 43600 | 23 |
| 435 | 20250317 | 131500 | 4462721575 | 43600 | 43600 | 43650 | 43600 | 184 |
| 436 | 20250317 | 131400 | 4454698525 | 43600 | 43600 | 43600 | 43600 | 106 |
| 437 | 20250317 | 131300 | 4450076925 | 43550 | 43550 | 43550 | 43550 | 47 |
| 438 | 20250317 | 131200 | 4448030075 | 43550 | 43550 | 43600 | 43550 | 165 |
| 439 | 20250317 | 131100 | 4440843175 | 43550 | 43550 | 43600 | 43550 | 79 |
| 440 | 20250317 | 131000 | 4437402675 | 43550 | 43550 | 43550 | 43550 | 14 |
| 441 | 20250317 | 130900 | 4436792975 | 43550 | 43550 | 43550 | 43550 | 220 |
| 442 | 20250317 | 130800 | 4427211975 | 43550 | 43550 | 43550 | 43550 | 213 |
| 443 | 20250317 | 130700 | 4417935825 | 43600 | 43600 | 43650 | 43600 | 54 |
| 444 | 20250317 | 130600 | 4415580025 | 43650 | 43575 | 43650 | 43550 | 86 |
| 445 | 20250317 | 130500 | 4411830425 | 43550 | 43575 | 43575 | 43550 | 60 |
| 446 | 20250317 | 130400 | 4409216425 | 43600 | 43550 | 43650 | 43550 | 130 |
| 447 | 20250317 | 130300 | 4403552175 | 43550 | 43550 | 43550 | 43550 | 9 |
| 448 | 20250317 | 130200 | 4403160225 | 43550 | 43600 | 43650 | 43550 | 183 |
| 449 | 20250317 | 130100 | 4395188075 | 43600 | 43650 | 43650 | 43600 | 10 |
| 450 | 20250317 | 130000 | 4394751625 | 43650 | 43600 | 43650 | 43550 | 18 |
| 451 | 20250317 | 125900 | 4393966825 | 43600 | 43600 | 43600 | 43600 | 181 |
| 452 | 20250317 | 125800 | 4386075225 | 43600 | 43650 | 43650 | 43600 | 46 |
| 453 | 20250317 | 125700 | 4384069475 | 43650 | 43650 | 43650 | 43650 | 17 |
| 454 | 20250317 | 125600 | 4383327425 | 43650 | 43600 | 43650 | 43550 | 21 |
| 455 | 20250317 | 125500 | 4382412325 | 43550 | 43550 | 43600 | 43525 | 634 |
| 456 | 20250317 | 125400 | 4354791625 | 43550 | 43550 | 43550 | 43550 | 4 |
| 457 | 20250317 | 125300 | 4354617425 | 43600 | 43550 | 43600 | 43550 | 241 |
| 458 | 20250317 | 125200 | 4344121675 | 43550 | 43600 | 43600 | 43550 | 149 |
| 459 | 20250317 | 125100 | 4337630275 | 43600 | 43650 | 43650 | 43550 | 376 |
| 460 | 20250317 | 125000 | 4321227050 | 43625 | 43575 | 43650 | 43575 | 101 |
| 461 | 20250317 | 124900 | 4316823700 | 43550 | 43500 | 43600 | 43500 | 593 |
| 462 | 20250317 | 124800 | 4291005475 | 43500 | 43500 | 43500 | 43500 | 691 |
| 463 | 20250317 | 124700 | 4260946975 | 43500 | 43550 | 43550 | 43500 | 167 |
| 464 | 20250317 | 124600 | 4253681725 | 43500 | 43500 | 43500 | 43500 | 7 |
| 465 | 20250317 | 124500 | 4253377225 | 43500 | 43500 | 43500 | 43450 | 60 |
| 466 | 20250317 | 124400 | 4250768025 | 43500 | 43550 | 43550 | 43500 | 21 |
| 467 | 20250317 | 124300 | 4249854025 | 43550 | 43550 | 43550 | 43550 | 20 |
| 468 | 20250317 | 124200 | 4248983025 | 43550 | 43550 | 43550 | 43550 | 3 |
| 469 | 20250317 | 124100 | 4248852375 | 43450 | 43450 | 43550 | 43450 | 800 |
| 470 | 20250317 | 124000 | 4214087875 | 43450 | 43550 | 43550 | 43450 | 2318 |
| 471 | 20250317 | 123900 | 4113239775 | 43550 | 43550 | 43550 | 43550 | 23 |
| 472 | 20250317 | 123800 | 4112238125 | 43550 | 43600 | 43600 | 43550 | 19 |
| 473 | 20250317 | 123700 | 4111410475 | 43600 | 43600 | 43600 | 43500 | 1041 |
| 474 | 20250317 | 123600 | 4066113325 | 43550 | 43600 | 43650 | 43550 | 2225 |
| 475 | 20250317 | 123500 | 3969160375 | 43650 | 43650 | 43650 | 43650 | 233 |
| 476 | 20250317 | 123400 | 3958989925 | 43650 | 43650 | 43650 | 43650 | 0 |
| 477 | 20250317 | 123300 | 3958989925 | 43650 | 43650 | 43650 | 43650 | 67 |
| 478 | 20250317 | 123200 | 3956065375 | 43650 | 43650 | 43650 | 43650 | 22 |
| 479 | 20250317 | 123100 | 3955105075 | 43650 | 43600 | 43650 | 43600 | 8 |
| 480 | 20250317 | 123000 | 3954755975 | 43600 | 43700 | 43700 | 43600 | 425 |
| 481 | 20250317 | 122900 | 3936204425 | 43650 | 43650 | 43700 | 43650 | 201 |
| 482 | 20250317 | 122800 | 3927428250 | 43650 | 43650 | 43650 | 43650 | 53 |
| 483 | 20250317 | 122700 | 3925114800 | 43650 | 43650 | 43650 | 43650 | 11 |
| 484 | 20250317 | 122600 | 3924634650 | 43600 | 43600 | 43650 | 43600 | 153 |
| 485 | 20250317 | 122500 | 3917963600 | 43600 | 43600 | 43650 | 43600 | 129 |
| 486 | 20250317 | 122400 | 3912339050 | 43600 | 43650 | 43650 | 43600 | 726 |
| 487 | 20250317 | 122300 | 3880661150 | 43650 | 43650 | 43650 | 43650 | 690 |
| 488 | 20250317 | 122200 | 3850542650 | 43700 | 43700 | 43700 | 43650 | 6 |
| 489 | 20250317 | 122100 | 3850280550 | 43650 | 43700 | 43700 | 43650 | 44 |
| 490 | 20250317 | 122000 | 3848359450 | 43700 | 43700 | 43700 | 43700 | 379 |
| 491 | 20250317 | 121900 | 3831797150 | 43700 | 43700 | 43700 | 43700 | 15 |
| 492 | 20250317 | 121800 | 3831141650 | 43700 | 43750 | 43750 | 43700 | 57 |
| 493 | 20250317 | 121700 | 3828650600 | 43700 | 43750 | 43750 | 43700 | 8 |
| 494 | 20250317 | 121600 | 3828300650 | 43750 | 43700 | 43750 | 43700 | 54 |
| 495 | 20250317 | 121500 | 3825940500 | 43700 | 43700 | 43700 | 43700 | 170 |
| 496 | 20250317 | 121400 | 3818511500 | 43700 | 43850 | 43850 | 43700 | 2934 |
| 497 | 20250317 | 121300 | 3690160850 | 43800 | 43800 | 43800 | 43800 | 25 |
| 498 | 20250317 | 121200 | 3689065850 | 43800 | 43800 | 43800 | 43800 | 87 |
| 499 | 20250317 | 121100 | 3685255250 | 43800 | 43850 | 43850 | 43800 | 45 |
| 500 | 20250317 | 121000 | 3683283150 | 43850 | 43850 | 43850 | 43850 | 4 |
| 501 | 20250317 | 120900 | 3683107750 | 43850 | 43850 | 43850 | 43850 | 128 |
| 502 | 20250317 | 120800 | 3677494950 | 43850 | 43800 | 43850 | 43800 | 42 |
| 503 | 20250317 | 120700 | 3675655250 | 43800 | 43850 | 43850 | 43800 | 305 |
| 504 | 20250317 | 120600 | 3662282300 | 43850 | 43850 | 43850 | 43850 | 7 |
| 505 | 20250317 | 120500 | 3661975350 | 43900 | 43900 | 43900 | 43900 | 1 |
| 506 | 20250317 | 120400 | 3661931450 | 43900 | 43900 | 43900 | 43900 | 52 |
| 507 | 20250317 | 120300 | 3659648650 | 43900 | 43950 | 43950 | 43900 | 205 |
| 508 | 20250317 | 120200 | 3650640050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 509 | 20250317 | 120100 | 3650640050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 510 | 20250317 | 120000 | 3650640050 | 44000 | 43950 | 44000 | 43925 | 10 |
| 511 | 20250317 | 115900 | 3650200275 | 43950 | 43850 | 43950 | 43850 | 210 |
| 512 | 20250317 | 115800 | 3640979525 | 43850 | 43850 | 43850 | 43850 | 155 |
| 513 | 20250317 | 115700 | 3634182775 | 43900 | 43900 | 43900 | 43900 | 1 |
| 514 | 20250317 | 115600 | 3634138875 | 43900 | 43900 | 43900 | 43900 | 0 |
| 515 | 20250317 | 115500 | 3634138875 | 43900 | 43850 | 43900 | 43850 | 178 |
| 516 | 20250317 | 115400 | 3626333525 | 43900 | 43900 | 43900 | 43900 | 11 |
| 517 | 20250317 | 115300 | 3625850625 | 43900 | 43900 | 43900 | 43900 | 19 |
| 518 | 20250317 | 115200 | 3625016525 | 43950 | 43950 | 43950 | 43950 | 0 |
| 519 | 20250317 | 115100 | 3625016525 | 43950 | 43900 | 43950 | 43850 | 486 |
| 520 | 20250317 | 115000 | 3603674725 | 43900 | 43900 | 43900 | 43900 | 6 |
| 521 | 20250317 | 114900 | 3603411325 | 43900 | 43900 | 43900 | 43900 | 691 |
| 522 | 20250317 | 114800 | 3573076425 | 43900 | 43850 | 43900 | 43850 | 14 |
| 523 | 20250317 | 114700 | 3572462225 | 43850 | 43900 | 43900 | 43850 | 53 |
| 524 | 20250317 | 114600 | 3570135675 | 43900 | 43900 | 43900 | 43900 | 0 |
| 525 | 20250317 | 114500 | 3570135675 | 43900 | 43900 | 43900 | 43850 | 22 |
| 526 | 20250317 | 114400 | 3569170875 | 43850 | 43850 | 43850 | 43850 | 2 |
| 527 | 20250317 | 114300 | 3569083175 | 43850 | 43850 | 43850 | 43850 | 576 |
| 528 | 20250317 | 114200 | 3543825575 | 43850 | 43800 | 43900 | 43775 | 498 |
| 529 | 20250317 | 114100 | 3522009200 | 43800 | 43825 | 43850 | 43800 | 256 |
| 530 | 20250317 | 114000 | 3510790150 | 43825 | 43875 | 43875 | 43800 | 869 |
| 531 | 20250317 | 113900 | 3472711850 | 43875 | 43850 | 43875 | 43850 | 51 |
| 532 | 20250317 | 113800 | 3470474975 | 43850 | 43875 | 43875 | 43850 | 80 |
| 533 | 20250317 | 113700 | 3466966725 | 43850 | 43850 | 43850 | 43850 | 81 |
| 534 | 20250317 | 113600 | 3463414875 | 43875 | 43875 | 43875 | 43875 | 125 |
| 535 | 20250317 | 113500 | 3457930500 | 43875 | 43875 | 43875 | 43875 | 1 |
| 536 | 20250317 | 113400 | 3457886625 | 43875 | 43800 | 43875 | 43800 | 856 |
| 537 | 20250317 | 113300 | 3420341150 | 43800 | 43850 | 43850 | 43800 | 103 |
| 538 | 20250317 | 113200 | 3415829050 | 43850 | 43850 | 43850 | 43850 | 83 |
| 539 | 20250317 | 113100 | 3412189500 | 43850 | 43850 | 43850 | 43850 | 56 |
| 540 | 20250317 | 113000 | 3409733900 | 43825 | 43825 | 43825 | 43825 | 1 |
| 541 | 20250317 | 112900 | 3409690075 | 43850 | 43850 | 43850 | 43850 | 0 |
| 542 | 20250317 | 112800 | 3409690075 | 43850 | 43800 | 43850 | 43800 | 67 |
| 543 | 20250317 | 112700 | 3406755025 | 43775 | 43775 | 43775 | 43750 | 143 |
| 544 | 20250317 | 112600 | 3400496975 | 43775 | 43775 | 43800 | 43775 | 32 |
| 545 | 20250317 | 112500 | 3399095725 | 43775 | 43800 | 43800 | 43775 | 202 |
| 546 | 20250317 | 112400 | 3390248775 | 43800 | 43850 | 43850 | 43800 | 461 |
| 547 | 20250317 | 112300 | 3370056375 | 43850 | 43850 | 43850 | 43850 | 141 |
| 548 | 20250317 | 112200 | 3363873525 | 43850 | 43850 | 43850 | 43850 | 53 |
| 549 | 20250317 | 112100 | 3361549475 | 43900 | 43900 | 43900 | 43900 | 22 |
| 550 | 20250317 | 112000 | 3360583675 | 43850 | 43900 | 43900 | 43850 | 122 |
| 551 | 20250317 | 111900 | 3355233475 | 43950 | 43900 | 43950 | 43900 | 284 |
| 552 | 20250317 | 111800 | 3342765525 | 43950 | 43900 | 43950 | 43900 | 243 |
| 553 | 20250317 | 111700 | 3332086925 | 43900 | 43900 | 43900 | 43900 | 10 |
| 554 | 20250317 | 111600 | 3331647925 | 43900 | 43900 | 43925 | 43900 | 36 |
| 555 | 20250317 | 111500 | 3330067250 | 43925 | 43900 | 43925 | 43900 | 6 |
| 556 | 20250317 | 111400 | 3329803750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 557 | 20250317 | 111300 | 3329803750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 558 | 20250317 | 111200 | 3329803750 | 43900 | 43950 | 43950 | 43900 | 709 |
| 559 | 20250317 | 111100 | 3298667900 | 43950 | 43950 | 43950 | 43950 | 9 |
| 560 | 20250317 | 111000 | 3298272350 | 43950 | 43900 | 43950 | 43900 | 49 |
| 561 | 20250317 | 110900 | 3296120750 | 43900 | 43900 | 43900 | 43900 | 49 |
| 562 | 20250317 | 110800 | 3293969650 | 43950 | 43950 | 43950 | 43950 | 221 |
| 563 | 20250317 | 110700 | 3284256700 | 43950 | 44000 | 44050 | 43950 | 621 |
| 564 | 20250317 | 110600 | 3256933700 | 44050 | 44000 | 44050 | 44000 | 153 |
| 565 | 20250317 | 110500 | 3250199600 | 44000 | 44100 | 44100 | 44000 | 696 |
| 566 | 20250317 | 110400 | 3219539800 | 44100 | 44100 | 44100 | 44100 | 12 |
| 567 | 20250317 | 110300 | 3219010600 | 44100 | 44100 | 44100 | 44100 | 20 |
| 568 | 20250317 | 110200 | 3218128600 | 44100 | 44100 | 44100 | 44100 | 3 |
| 569 | 20250317 | 110100 | 3217996300 | 44050 | 44100 | 44100 | 44050 | 461 |
| 570 | 20250317 | 110000 | 3197668050 | 44100 | 44125 | 44125 | 44100 | 102 |
| 571 | 20250317 | 105900 | 3193169725 | 44150 | 44150 | 44150 | 44150 | 14 |
| 572 | 20250317 | 105800 | 3192551625 | 44150 | 44100 | 44150 | 44100 | 44 |
| 573 | 20250317 | 105700 | 3190610825 | 44100 | 44150 | 44150 | 44100 | 101 |
| 574 | 20250317 | 105600 | 3186156225 | 44050 | 44100 | 44150 | 44050 | 1013 |
| 575 | 20250317 | 105500 | 3141525725 | 44100 | 44100 | 44150 | 44100 | 1334 |
| 576 | 20250317 | 105400 | 3082684975 | 44100 | 44150 | 44150 | 44100 | 20 |
| 577 | 20250317 | 105300 | 3081802775 | 44100 | 44150 | 44150 | 44100 | 349 |
| 578 | 20250317 | 105200 | 3066395075 | 44150 | 44125 | 44150 | 44125 | 32 |
| 579 | 20250317 | 105100 | 3064982300 | 44150 | 44100 | 44150 | 44100 | 2505 |
| 580 | 20250317 | 105000 | 2954499100 | 44100 | 44100 | 44100 | 44050 | 558 |
| 581 | 20250317 | 104900 | 2929910950 | 44100 | 44100 | 44150 | 44100 | 361 |
| 582 | 20250317 | 104800 | 2913990750 | 44100 | 44150 | 44150 | 44050 | 32 |
| 583 | 20250317 | 104700 | 2912579100 | 44150 | 44100 | 44150 | 44050 | 870 |
| 584 | 20250317 | 104600 | 2874192000 | 44100 | 44100 | 44100 | 44050 | 281 |
| 585 | 20250317 | 104500 | 2861804400 | 44100 | 44100 | 44100 | 44050 | 90 |
| 586 | 20250317 | 104400 | 2857835600 | 44050 | 44100 | 44100 | 44050 | 147 |
| 587 | 20250317 | 104300 | 2851355600 | 44100 | 44150 | 44150 | 44100 | 77 |
| 588 | 20250317 | 104200 | 2847956850 | 44050 | 44050 | 44200 | 44050 | 1575 |
| 589 | 20250317 | 104100 | 2778464350 | 44050 | 43950 | 44050 | 43950 | 392 |
| 590 | 20250317 | 104000 | 2761209700 | 43950 | 43950 | 43950 | 43950 | 46 |
| 591 | 20250317 | 103900 | 2759188000 | 43950 | 44000 | 44000 | 43950 | 285 |
| 592 | 20250317 | 103800 | 2746658500 | 44000 | 44000 | 44000 | 44000 | 337 |
| 593 | 20250317 | 103700 | 2731830500 | 44000 | 44025 | 44025 | 43950 | 1871 |
| 594 | 20250317 | 103600 | 2649516525 | 44050 | 43975 | 44050 | 43975 | 835 |
| 595 | 20250317 | 103500 | 2612765875 | 43950 | 43950 | 43950 | 43950 | 56 |
| 596 | 20250317 | 103400 | 2610304675 | 43950 | 44000 | 44000 | 43950 | 90 |
| 597 | 20250317 | 103300 | 2606347275 | 44000 | 44000 | 44000 | 44000 | 3 |
| 598 | 20250317 | 103200 | 2606215275 | 43900 | 43950 | 43950 | 43900 | 83 |
| 599 | 20250317 | 103100 | 2602569925 | 43950 | 43950 | 43950 | 43950 | 91 |
| 600 | 20250317 | 103000 | 2598570475 | 43950 | 43900 | 43950 | 43900 | 562 |
| 601 | 20250317 | 102900 | 2573873075 | 43900 | 43900 | 43900 | 43900 | 0 |
| 602 | 20250317 | 102800 | 2573873075 | 43900 | 43900 | 43900 | 43850 | 60 |
| 603 | 20250317 | 102700 | 2571239800 | 43850 | 43850 | 43900 | 43850 | 64 |
| 604 | 20250317 | 102600 | 2568433350 | 43850 | 43850 | 43900 | 43850 | 88 |
| 605 | 20250317 | 102500 | 2564574000 | 43850 | 43900 | 43900 | 43850 | 39 |
| 606 | 20250317 | 102400 | 2562862200 | 43900 | 43850 | 43900 | 43850 | 648 |
| 607 | 20250317 | 102300 | 2534439550 | 43850 | 43800 | 43850 | 43800 | 44 |
| 608 | 20250317 | 102200 | 2532512200 | 43800 | 43800 | 43800 | 43800 | 109 |
| 609 | 20250317 | 102100 | 2527738000 | 43800 | 43800 | 43800 | 43750 | 119 |
| 610 | 20250317 | 102000 | 2522525900 | 43800 | 43800 | 43800 | 43750 | 626 |
| 611 | 20250317 | 101900 | 2495108650 | 43800 | 43850 | 43900 | 43800 | 178 |
| 612 | 20250317 | 101800 | 2487305000 | 43850 | 43900 | 43900 | 43850 | 119 |
| 613 | 20250317 | 101700 | 2482086800 | 43900 | 43750 | 43900 | 43750 | 237 |
| 614 | 20250317 | 101600 | 2471711200 | 43750 | 43800 | 43800 | 43750 | 465 |
| 615 | 20250317 | 101500 | 2451366500 | 43800 | 43800 | 43900 | 43750 | 494 |
| 616 | 20250317 | 101400 | 2429723100 | 43800 | 43800 | 43850 | 43750 | 294 |
| 617 | 20250317 | 101300 | 2416845900 | 43750 | 43800 | 43800 | 43750 | 300 |
| 618 | 20250317 | 101200 | 2403720750 | 43750 | 43775 | 43800 | 43750 | 627 |
| 619 | 20250317 | 101100 | 2376274625 | 43800 | 43800 | 43850 | 43800 | 208 |
| 620 | 20250317 | 101000 | 2367164175 | 43800 | 43800 | 43800 | 43800 | 92 |
| 621 | 20250317 | 100900 | 2363134575 | 43800 | 43850 | 43850 | 43800 | 34 |
| 622 | 20250317 | 100800 | 2361645225 | 43850 | 43800 | 43850 | 43800 | 20 |
| 623 | 20250317 | 100700 | 2360768575 | 43800 | 43800 | 43800 | 43750 | 411 |
| 624 | 20250317 | 100600 | 2342782600 | 43750 | 43750 | 43750 | 43750 | 49 |
| 625 | 20250317 | 100500 | 2340638850 | 43750 | 43800 | 43800 | 43700 | 1547 |
| 626 | 20250317 | 100400 | 2272922950 | 43800 | 43900 | 43900 | 43800 | 642 |
| 627 | 20250317 | 100300 | 2244767450 | 43900 | 43925 | 43925 | 43900 | 105 |
| 628 | 20250317 | 100200 | 2240157725 | 43950 | 43900 | 43950 | 43900 | 39 |
| 629 | 20250317 | 100100 | 2238444225 | 43850 | 43900 | 43900 | 43850 | 1173 |
| 630 | 20250317 | 100000 | 2186974525 | 43850 | 43850 | 43875 | 43850 | 262 |
| 631 | 20250317 | 095900 | 2175485575 | 43850 | 43850 | 43850 | 43850 | 668 |
| 632 | 20250317 | 095800 | 2146193775 | 43850 | 43900 | 43900 | 43850 | 272 |
| 633 | 20250317 | 095700 | 2134264025 | 43900 | 43950 | 43950 | 43850 | 192 |
| 634 | 20250317 | 095600 | 2125834875 | 43950 | 43950 | 43950 | 43950 | 70 |
| 635 | 20250317 | 095500 | 2122758375 | 44000 | 43900 | 44000 | 43850 | 463 |
| 636 | 20250317 | 095400 | 2102422175 | 43900 | 43900 | 43900 | 43900 | 22 |
| 637 | 20250317 | 095300 | 2101456375 | 43900 | 43850 | 43900 | 43800 | 149 |
| 638 | 20250317 | 095200 | 2094921525 | 43850 | 43900 | 43950 | 43850 | 1996 |
| 639 | 20250317 | 095100 | 2007276825 | 43900 | 43900 | 43900 | 43850 | 12 |
| 640 | 20250317 | 095000 | 2006750325 | 43900 | 43850 | 43900 | 43800 | 855 |
| 641 | 20250317 | 094900 | 1969261475 | 43800 | 43800 | 43850 | 43800 | 326 |
| 642 | 20250317 | 094800 | 1954980825 | 43750 | 43800 | 43800 | 43700 | 731 |
| 643 | 20250317 | 094700 | 1923003075 | 43850 | 43750 | 43850 | 43750 | 250 |
| 644 | 20250317 | 094600 | 1912059675 | 43750 | 43750 | 43850 | 43750 | 324 |
| 645 | 20250317 | 094500 | 1897877475 | 43750 | 43750 | 43750 | 43700 | 1205 |
| 646 | 20250317 | 094400 | 1845179175 | 43750 | 43750 | 43800 | 43750 | 299 |
| 647 | 20250317 | 094300 | 1832096725 | 43800 | 43750 | 43800 | 43750 | 332 |
| 648 | 20250317 | 094200 | 1817557225 | 43800 | 43850 | 43850 | 43750 | 748 |
| 649 | 20250317 | 094100 | 1784802875 | 43800 | 43850 | 43850 | 43800 | 777 |
| 650 | 20250317 | 094000 | 1750752675 | 43850 | 43850 | 43900 | 43800 | 328 |
| 651 | 20250317 | 093900 | 1736370075 | 43850 | 43750 | 43850 | 43750 | 47 |
| 652 | 20250317 | 093800 | 1734312325 | 43800 | 43850 | 43900 | 43800 | 660 |
| 653 | 20250317 | 093700 | 1705373475 | 43900 | 43850 | 43900 | 43850 | 138 |
| 654 | 20250317 | 093600 | 1699315875 | 43850 | 43950 | 43950 | 43850 | 540 |
| 655 | 20250317 | 093500 | 1675595525 | 43950 | 44050 | 44050 | 43950 | 555 |
| 656 | 20250317 | 093400 | 1651178675 | 44050 | 44100 | 44150 | 44050 | 242 |
| 657 | 20250317 | 093300 | 1640508575 | 44100 | 44050 | 44150 | 44000 | 893 |
| 658 | 20250317 | 093200 | 1601131025 | 44050 | 43900 | 44050 | 43900 | 1196 |
| 659 | 20250317 | 093100 | 1548563625 | 43900 | 43900 | 43950 | 43800 | 1120 |
| 660 | 20250317 | 093000 | 1499421325 | 43800 | 43700 | 43850 | 43700 | 243 |
| 661 | 20250317 | 092900 | 1488782575 | 43750 | 43850 | 43850 | 43750 | 496 |
| 662 | 20250317 | 092800 | 1467042575 | 43750 | 43800 | 43800 | 43700 | 614 |
| 663 | 20250317 | 092700 | 1440175525 | 43800 | 43850 | 43850 | 43800 | 366 |
| 664 | 20250317 | 092600 | 1424140350 | 43850 | 43850 | 43900 | 43800 | 851 |
| 665 | 20250317 | 092500 | 1386810050 | 43850 | 43800 | 43850 | 43800 | 87 |
| 666 | 20250317 | 092400 | 1382999350 | 43800 | 43700 | 43800 | 43700 | 420 |
| 667 | 20250317 | 092300 | 1364614300 | 43700 | 43700 | 43750 | 43650 | 397 |
| 668 | 20250317 | 092200 | 1347266200 | 43600 | 43650 | 43700 | 43600 | 149 |
| 669 | 20250317 | 092100 | 1340764000 | 43600 | 43750 | 43800 | 43600 | 544 |
| 670 | 20250317 | 092000 | 1317001500 | 43750 | 43700 | 43800 | 43700 | 45 |
| 671 | 20250317 | 091900 | 1315034400 | 43650 | 43700 | 43700 | 43650 | 930 |
| 672 | 20250317 | 091800 | 1274422450 | 43700 | 43700 | 43850 | 43650 | 2755 |
| 673 | 20250317 | 091700 | 1153752100 | 43750 | 43625 | 43750 | 43600 | 489 |
| 674 | 20250317 | 091600 | 1132406225 | 43600 | 43625 | 43625 | 43550 | 1260 |
| 675 | 20250317 | 091500 | 1077480000 | 43625 | 43700 | 43750 | 43600 | 697 |
| 676 | 20250317 | 091400 | 1047062625 | 43700 | 43700 | 43700 | 43600 | 367 |
| 677 | 20250317 | 091300 | 1031033925 | 43600 | 43550 | 43600 | 43500 | 486 |
| 678 | 20250317 | 091200 | 1009861775 | 43550 | 43550 | 43800 | 43550 | 2284 |
| 679 | 20250317 | 091100 | 910198275 | 43500 | 43650 | 43800 | 43500 | 1160 |
| 680 | 20250317 | 091000 | 859641450 | 43800 | 43650 | 43800 | 43550 | 952 |
| 681 | 20250317 | 090900 | 818033500 | 43500 | 43600 | 43650 | 43500 | 1458 |
| 682 | 20250317 | 090800 | 754511300 | 43600 | 43700 | 43700 | 43600 | 404 |
| 683 | 20250317 | 090700 | 736886900 | 43650 | 43650 | 43700 | 43500 | 741 |
| 684 | 20250317 | 090600 | 704580500 | 43650 | 43600 | 43700 | 43600 | 958 |
| 685 | 20250317 | 090500 | 662793800 | 43500 | 43500 | 43600 | 43450 | 1409 |
| 686 | 20250317 | 090400 | 601516300 | 43450 | 43450 | 43500 | 43450 | 1087 |
| 687 | 20250317 | 090300 | 554249250 | 43500 | 43500 | 43700 | 43450 | 1385 |
| 688 | 20250317 | 090200 | 493999850 | 43500 | 43650 | 43700 | 43400 | 3658 |
| 689 | 20250317 | 090100 | 334595450 | 43700 | 44100 | 44150 | 43650 | 3801 |
| 690 | 20250317 | 090000 | 168245250 | 44050 | 43700 | 44400 | 43700 | 3838 |