35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 200000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 2685 |
| 3 | 20250317 | 195900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 4 | 20250317 | 195800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 5 | 20250317 | 195700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 6 | 20250317 | 195600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 7 | 20250317 | 195500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 8 | 20250317 | 195400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 9 | 20250317 | 195300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 10 | 20250317 | 195200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 11 | 20250317 | 195100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 12 | 20250317 | 195000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 13 | 20250317 | 194900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 14 | 20250317 | 194800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 15 | 20250317 | 194700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 16 | 20250317 | 194600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 17 | 20250317 | 194500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 18 | 20250317 | 194400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 19 | 20250317 | 194300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 20 | 20250317 | 194200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 21 | 20250317 | 194100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 22 | 20250317 | 194000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 23 | 20250317 | 193900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 24 | 20250317 | 193800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 25 | 20250317 | 193700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 26 | 20250317 | 193600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 27 | 20250317 | 193500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 28 | 20250317 | 193400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 29 | 20250317 | 193300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 30 | 20250317 | 193200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 31 | 20250317 | 193100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 32 | 20250317 | 193000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 2685 |
| 33 | 20250317 | 192900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 34 | 20250317 | 192800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 35 | 20250317 | 192700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 36 | 20250317 | 192600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 37 | 20250317 | 192500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 38 | 20250317 | 192400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 39 | 20250317 | 192300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 40 | 20250317 | 192200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 41 | 20250317 | 192100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 42 | 20250317 | 192000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 43 | 20250317 | 191900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 44 | 20250317 | 191800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 45 | 20250317 | 191700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 46 | 20250317 | 191600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 47 | 20250317 | 191500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 48 | 20250317 | 191400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 49 | 20250317 | 191300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 50 | 20250317 | 191200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 51 | 20250317 | 191100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 52 | 20250317 | 191000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 53 | 20250317 | 190900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 54 | 20250317 | 190800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 55 | 20250317 | 190700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 56 | 20250317 | 190600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 57 | 20250317 | 190500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 58 | 20250317 | 190400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 59 | 20250317 | 190300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 60 | 20250317 | 190200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 61 | 20250317 | 190100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 62 | 20250317 | 190000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 2685 |
| 63 | 20250317 | 185900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 64 | 20250317 | 185800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 65 | 20250317 | 185700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 66 | 20250317 | 185600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 67 | 20250317 | 185500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 68 | 20250317 | 185400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 69 | 20250317 | 185300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 70 | 20250317 | 185200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 71 | 20250317 | 185100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 72 | 20250317 | 185000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 73 | 20250317 | 184900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 74 | 20250317 | 184800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 75 | 20250317 | 184700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 76 | 20250317 | 184600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 77 | 20250317 | 184500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 78 | 20250317 | 184400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 79 | 20250317 | 184300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 80 | 20250317 | 184200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 81 | 20250317 | 184100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 82 | 20250317 | 184000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 83 | 20250317 | 183900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 84 | 20250317 | 183800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 85 | 20250317 | 183700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 86 | 20250317 | 183600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 87 | 20250317 | 183500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 88 | 20250317 | 183400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 89 | 20250317 | 183300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 90 | 20250317 | 183200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 91 | 20250317 | 183100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 92 | 20250317 | 183000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 2685 |
| 93 | 20250317 | 182900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 94 | 20250317 | 182800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 95 | 20250317 | 182700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 96 | 20250317 | 182600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 97 | 20250317 | 182500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 98 | 20250317 | 182400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 99 | 20250317 | 182300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 100 | 20250317 | 182200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 101 | 20250317 | 182100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 102 | 20250317 | 182000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 103 | 20250317 | 181900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 104 | 20250317 | 181800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 105 | 20250317 | 181700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 106 | 20250317 | 181600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 107 | 20250317 | 181500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 108 | 20250317 | 181400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 109 | 20250317 | 181300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 110 | 20250317 | 181200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 111 | 20250317 | 181100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 112 | 20250317 | 181000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 113 | 20250317 | 180900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 114 | 20250317 | 180800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 115 | 20250317 | 180700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 116 | 20250317 | 180600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 117 | 20250317 | 180500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 118 | 20250317 | 180400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 119 | 20250317 | 180300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 120 | 20250317 | 180200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 121 | 20250317 | 180100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 122 | 20250317 | 180000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 2685 |
| 123 | 20250317 | 175900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 124 | 20250317 | 175800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 125 | 20250317 | 175700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 126 | 20250317 | 175600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 127 | 20250317 | 175500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 128 | 20250317 | 175400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 129 | 20250317 | 175300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 130 | 20250317 | 175200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 131 | 20250317 | 175100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 132 | 20250317 | 175000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 133 | 20250317 | 174900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 134 | 20250317 | 174800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 135 | 20250317 | 174700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 136 | 20250317 | 174600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 137 | 20250317 | 174500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 138 | 20250317 | 174400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 139 | 20250317 | 174300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 140 | 20250317 | 174200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 141 | 20250317 | 174100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 142 | 20250317 | 174000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 143 | 20250317 | 173900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 144 | 20250317 | 173800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 145 | 20250317 | 173700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 146 | 20250317 | 173600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 147 | 20250317 | 173500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 148 | 20250317 | 173400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 149 | 20250317 | 173300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 150 | 20250317 | 173200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 151 | 20250317 | 173100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 152 | 20250317 | 173000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 2685 |
| 153 | 20250317 | 172900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 154 | 20250317 | 172800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 155 | 20250317 | 172700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 156 | 20250317 | 172600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 157 | 20250317 | 172500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 158 | 20250317 | 172400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 159 | 20250317 | 172300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 160 | 20250317 | 172200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 161 | 20250317 | 172100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 162 | 20250317 | 172000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 163 | 20250317 | 171900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 164 | 20250317 | 171800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 165 | 20250317 | 171700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 166 | 20250317 | 171600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 167 | 20250317 | 171500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 168 | 20250317 | 171400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 169 | 20250317 | 171300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 170 | 20250317 | 171200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 171 | 20250317 | 171100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 172 | 20250317 | 171000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 173 | 20250317 | 170900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 174 | 20250317 | 170800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 175 | 20250317 | 170700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 176 | 20250317 | 170600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 177 | 20250317 | 170500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 178 | 20250317 | 170400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 179 | 20250317 | 170300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 180 | 20250317 | 170200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 181 | 20250317 | 170100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 182 | 20250317 | 170000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 2685 |
| 183 | 20250317 | 165900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 184 | 20250317 | 165800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 185 | 20250317 | 165700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 186 | 20250317 | 165600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 187 | 20250317 | 165500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 188 | 20250317 | 165400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 189 | 20250317 | 165300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 190 | 20250317 | 165200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 191 | 20250317 | 165100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 192 | 20250317 | 165000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 193 | 20250317 | 164900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 194 | 20250317 | 164800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 195 | 20250317 | 164700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 196 | 20250317 | 164600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 197 | 20250317 | 164500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 198 | 20250317 | 164400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 199 | 20250317 | 164300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 200 | 20250317 | 164200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 201 | 20250317 | 164100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 202 | 20250317 | 164000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 203 | 20250317 | 163900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 204 | 20250317 | 163800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 205 | 20250317 | 163700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 206 | 20250317 | 163600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 207 | 20250317 | 163500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 208 | 20250317 | 163400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 209 | 20250317 | 163300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 210 | 20250317 | 163200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 211 | 20250317 | 163100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 212 | 20250317 | 163000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 2685 |
| 213 | 20250317 | 162900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 214 | 20250317 | 162800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 215 | 20250317 | 162700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 216 | 20250317 | 162600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 217 | 20250317 | 162500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 218 | 20250317 | 162400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 219 | 20250317 | 162300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 220 | 20250317 | 162200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 221 | 20250317 | 162100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 222 | 20250317 | 162000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 223 | 20250317 | 161900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 224 | 20250317 | 161800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 225 | 20250317 | 161700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 226 | 20250317 | 161600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 227 | 20250317 | 161500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 228 | 20250317 | 161400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 229 | 20250317 | 161300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 230 | 20250317 | 161200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 231 | 20250317 | 161100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 232 | 20250317 | 161000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 233 | 20250317 | 160900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 234 | 20250317 | 160800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 235 | 20250317 | 160700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 236 | 20250317 | 160600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 237 | 20250317 | 160500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 238 | 20250317 | 160400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 239 | 20250317 | 160300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 240 | 20250317 | 160200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 241 | 20250317 | 160100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 242 | 20250317 | 160000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 2685 |
| 243 | 20250317 | 155900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 244 | 20250317 | 155800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 245 | 20250317 | 155700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 246 | 20250317 | 155600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 247 | 20250317 | 155500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 248 | 20250317 | 155400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 249 | 20250317 | 155300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 250 | 20250317 | 155200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 251 | 20250317 | 155100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 252 | 20250317 | 155000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 253 | 20250317 | 154900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 254 | 20250317 | 154800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 255 | 20250317 | 154700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 256 | 20250317 | 154600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 257 | 20250317 | 154500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 258 | 20250317 | 154400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 259 | 20250317 | 154300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 260 | 20250317 | 154200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 261 | 20250317 | 154100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 262 | 20250317 | 154000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 263 | 20250317 | 153900 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 264 | 20250317 | 153800 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 265 | 20250317 | 153700 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 266 | 20250317 | 153600 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 267 | 20250317 | 153500 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 268 | 20250317 | 153400 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 269 | 20250317 | 153300 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 270 | 20250317 | 153200 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 271 | 20250317 | 153100 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 0 |
| 272 | 20250317 | 153000 | 5250311225 | 42950 | 42950 | 42950 | 42950 | 5370 |
| 273 | 20250317 | 152900 | 5134990475 | 43050 | 43050 | 43050 | 43050 | 0 |
| 274 | 20250317 | 152800 | 5134990475 | 43050 | 43050 | 43050 | 43050 | 0 |
| 275 | 20250317 | 152700 | 5134990475 | 43050 | 43050 | 43050 | 43050 | 0 |
| 276 | 20250317 | 152600 | 5134990475 | 43050 | 43050 | 43050 | 43050 | 0 |
| 277 | 20250317 | 152500 | 5134990475 | 43050 | 43050 | 43050 | 43050 | 0 |
| 278 | 20250317 | 152400 | 5134990475 | 43050 | 43050 | 43050 | 43050 | 0 |
| 279 | 20250317 | 152300 | 5134990475 | 43050 | 43050 | 43050 | 43050 | 0 |
| 280 | 20250317 | 152200 | 5134990475 | 43050 | 43050 | 43050 | 43050 | 0 |
| 281 | 20250317 | 152100 | 5134990475 | 43050 | 43050 | 43050 | 43050 | 0 |
| 282 | 20250317 | 152000 | 5134990475 | 43050 | 43050 | 43050 | 43050 | 0 |
| 283 | 20250317 | 151900 | 5134990475 | 43050 | 43050 | 43150 | 43050 | 151 |
| 284 | 20250317 | 151800 | 5128482475 | 43150 | 43050 | 43150 | 43000 | 210 |
| 285 | 20250317 | 151700 | 5119448175 | 43100 | 43050 | 43150 | 43050 | 280 |
| 286 | 20250317 | 151600 | 5107383975 | 43100 | 43150 | 43150 | 43050 | 384 |
| 287 | 20250317 | 151500 | 5090834175 | 43150 | 43050 | 43150 | 43000 | 580 |
| 288 | 20250317 | 151400 | 5065841175 | 43100 | 43050 | 43100 | 43000 | 369 |
| 289 | 20250317 | 151300 | 5049953675 | 43100 | 43050 | 43100 | 43000 | 186 |
| 290 | 20250317 | 151200 | 5041945825 | 43100 | 43050 | 43100 | 43000 | 234 |
| 291 | 20250317 | 151100 | 5031875425 | 43100 | 43100 | 43100 | 43000 | 246 |
| 292 | 20250317 | 151000 | 5021281825 | 43100 | 43050 | 43100 | 43000 | 353 |
| 293 | 20250317 | 150900 | 5006077225 | 43050 | 43000 | 43100 | 43000 | 369 |
| 294 | 20250317 | 150800 | 4990196725 | 43050 | 42900 | 43050 | 42900 | 290 |
| 295 | 20250317 | 150700 | 4977733175 | 43000 | 43000 | 43000 | 42900 | 240 |
| 296 | 20250317 | 150600 | 4967419375 | 43050 | 42950 | 43100 | 42900 | 383 |
| 297 | 20250317 | 150500 | 4950955225 | 43000 | 42950 | 43000 | 42850 | 315 |
| 298 | 20250317 | 150400 | 4937430525 | 42950 | 42850 | 42950 | 42850 | 289 |
| 299 | 20250317 | 150300 | 4925026725 | 42950 | 42950 | 43000 | 42850 | 465 |
| 300 | 20250317 | 150200 | 4905078575 | 43000 | 42850 | 43000 | 42850 | 271 |
| 301 | 20250317 | 150100 | 4893454775 | 42950 | 42900 | 42950 | 42800 | 159 |
| 302 | 20250317 | 150000 | 4886633725 | 42950 | 42900 | 43000 | 42800 | 938 |
| 303 | 20250317 | 145900 | 4846425275 | 42900 | 43050 | 43050 | 42850 | 394 |
| 304 | 20250317 | 145800 | 4829512225 | 43050 | 42900 | 43100 | 42850 | 7527 |
| 305 | 20250317 | 145700 | 4506916875 | 42950 | 42950 | 43000 | 42850 | 683 |
| 306 | 20250317 | 145600 | 4477605375 | 43000 | 42950 | 43000 | 42900 | 287 |
| 307 | 20250317 | 145500 | 4465274925 | 43000 | 43000 | 43000 | 42950 | 364 |
| 308 | 20250317 | 145400 | 4449637025 | 43000 | 42900 | 43050 | 42900 | 652 |
| 309 | 20250317 | 145300 | 4421623775 | 42950 | 43000 | 43100 | 42950 | 829 |
| 310 | 20250317 | 145200 | 4385964725 | 43000 | 43050 | 43150 | 42900 | 652 |
| 311 | 20250317 | 145100 | 4357909775 | 43100 | 43050 | 43150 | 43000 | 388 |
| 312 | 20250317 | 145000 | 4341200225 | 43050 | 43050 | 43100 | 43000 | 324 |
| 313 | 20250317 | 144900 | 4327256275 | 43100 | 43100 | 43150 | 43000 | 697 |
| 314 | 20250317 | 144800 | 4297255875 | 43100 | 43100 | 43150 | 43050 | 543 |
| 315 | 20250317 | 144700 | 4273857425 | 43150 | 43150 | 43200 | 43100 | 289 |
| 316 | 20250317 | 144600 | 4261385075 | 43200 | 43050 | 43250 | 43050 | 514 |
| 317 | 20250317 | 144500 | 4239196375 | 43150 | 43150 | 43200 | 43050 | 397 |
| 318 | 20250317 | 144400 | 4222074925 | 43150 | 43250 | 43250 | 43100 | 564 |
| 319 | 20250317 | 144300 | 4197715675 | 43250 | 43350 | 43400 | 43200 | 932 |
| 320 | 20250317 | 144200 | 4157376450 | 43350 | 43250 | 43400 | 43250 | 280 |
| 321 | 20250317 | 144100 | 4145248650 | 43300 | 43300 | 43300 | 43250 | 173 |
| 322 | 20250317 | 144000 | 4137762500 | 43300 | 43250 | 43400 | 43250 | 449 |
| 323 | 20250317 | 143900 | 4118310750 | 43250 | 43400 | 43400 | 43200 | 352 |
| 324 | 20250317 | 143800 | 4103085950 | 43400 | 43250 | 43400 | 43250 | 390 |
| 325 | 20250317 | 143700 | 4086194150 | 43300 | 43250 | 43300 | 43250 | 352 |
| 326 | 20250317 | 143600 | 4070962600 | 43250 | 43250 | 43300 | 43250 | 277 |
| 327 | 20250317 | 143500 | 4058977200 | 43300 | 43350 | 43350 | 43250 | 194 |
| 328 | 20250317 | 143400 | 4050578900 | 43350 | 43350 | 43400 | 43350 | 112 |
| 329 | 20250317 | 143300 | 4045723100 | 43400 | 43300 | 43400 | 43250 | 641 |
| 330 | 20250317 | 143200 | 4017961450 | 43300 | 43250 | 43300 | 43250 | 179 |
| 331 | 20250317 | 143100 | 4010217500 | 43300 | 43300 | 43350 | 43300 | 82 |
| 332 | 20250317 | 143000 | 4006664800 | 43350 | 43250 | 43350 | 43250 | 316 |
| 333 | 20250317 | 142900 | 3992992000 | 43300 | 43300 | 43300 | 43250 | 267 |
| 334 | 20250317 | 142800 | 3981434250 | 43250 | 43300 | 43300 | 43250 | 285 |
| 335 | 20250317 | 142700 | 3969104050 | 43350 | 43300 | 43350 | 43300 | 284 |
| 336 | 20250317 | 142600 | 3956802350 | 43350 | 43300 | 43350 | 43300 | 332 |
| 337 | 20250317 | 142500 | 3942421750 | 43350 | 43350 | 43350 | 43300 | 222 |
| 338 | 20250317 | 142400 | 3932800750 | 43400 | 43350 | 43400 | 43350 | 152 |
| 339 | 20250317 | 142300 | 3926206450 | 43400 | 43300 | 43400 | 43250 | 642 |
| 340 | 20250317 | 142200 | 3898382250 | 43300 | 43300 | 43300 | 43250 | 149 |
| 341 | 20250317 | 142100 | 3891935500 | 43300 | 43300 | 43350 | 43300 | 336 |
| 342 | 20250317 | 142000 | 3877382100 | 43300 | 43350 | 43400 | 43300 | 314 |
| 343 | 20250317 | 141900 | 3863777400 | 43350 | 43400 | 43450 | 43350 | 312 |
| 344 | 20250317 | 141800 | 3850245000 | 43450 | 43400 | 43450 | 43400 | 325 |
| 345 | 20250317 | 141700 | 3836135400 | 43450 | 43450 | 43450 | 43400 | 194 |
| 346 | 20250317 | 141600 | 3827711150 | 43450 | 43400 | 43450 | 43400 | 271 |
| 347 | 20250317 | 141500 | 3815947000 | 43450 | 43450 | 43450 | 43400 | 96 |
| 348 | 20250317 | 141400 | 3811776850 | 43450 | 43400 | 43500 | 43400 | 193 |
| 349 | 20250317 | 141300 | 3803395000 | 43500 | 43400 | 43500 | 43350 | 283 |
| 350 | 20250317 | 141200 | 3791112050 | 43400 | 43350 | 43500 | 43350 | 503 |
| 351 | 20250317 | 141100 | 3769279400 | 43400 | 43400 | 43400 | 43350 | 111 |
| 352 | 20250317 | 141000 | 3764463350 | 43350 | 43400 | 43450 | 43350 | 423 |
| 353 | 20250317 | 140900 | 3746102900 | 43400 | 43450 | 43450 | 43400 | 318 |
| 354 | 20250317 | 140800 | 3732296650 | 43450 | 43350 | 43450 | 43300 | 925 |
| 355 | 20250317 | 140700 | 3692174700 | 43350 | 43400 | 43450 | 43350 | 249 |
| 356 | 20250317 | 140600 | 3681370900 | 43400 | 43400 | 43450 | 43400 | 264 |
| 357 | 20250317 | 140500 | 3669910300 | 43450 | 43450 | 43450 | 43400 | 234 |
| 358 | 20250317 | 140400 | 3659751800 | 43450 | 43400 | 43450 | 43400 | 125 |
| 359 | 20250317 | 140300 | 3654322150 | 43450 | 43400 | 43450 | 43400 | 145 |
| 360 | 20250317 | 140200 | 3648026700 | 43450 | 43400 | 43450 | 43400 | 141 |
| 361 | 20250317 | 140100 | 3641902300 | 43450 | 43450 | 43450 | 43400 | 250 |
| 362 | 20250317 | 140000 | 3631047750 | 43400 | 43450 | 43450 | 43400 | 246 |
| 363 | 20250317 | 135900 | 3620360700 | 43500 | 43500 | 43500 | 43450 | 155 |
| 364 | 20250317 | 135800 | 3613619850 | 43500 | 43450 | 43500 | 43450 | 222 |
| 365 | 20250317 | 135700 | 3603968450 | 43500 | 43500 | 43500 | 43450 | 62 |
| 366 | 20250317 | 135600 | 3601272250 | 43500 | 43450 | 43500 | 43450 | 207 |
| 367 | 20250317 | 135500 | 3592273800 | 43450 | 43500 | 43500 | 43450 | 94 |
| 368 | 20250317 | 135400 | 3588186150 | 43450 | 43450 | 43500 | 43450 | 224 |
| 369 | 20250317 | 135300 | 3578447800 | 43500 | 43500 | 43500 | 43450 | 137 |
| 370 | 20250317 | 135200 | 3572490250 | 43500 | 43450 | 43500 | 43400 | 120 |
| 371 | 20250317 | 135100 | 3567277150 | 43500 | 43500 | 43500 | 43450 | 86 |
| 372 | 20250317 | 135000 | 3563537800 | 43500 | 43400 | 43500 | 43400 | 88 |
| 373 | 20250317 | 134900 | 3559714050 | 43500 | 43450 | 43500 | 43450 | 150 |
| 374 | 20250317 | 134800 | 3553194000 | 43500 | 43450 | 43550 | 43450 | 114 |
| 375 | 20250317 | 134700 | 3548237200 | 43500 | 43500 | 43500 | 43450 | 143 |
| 376 | 20250317 | 134600 | 3542021450 | 43500 | 43400 | 43550 | 43400 | 134 |
| 377 | 20250317 | 134500 | 3536193400 | 43550 | 43450 | 43550 | 43400 | 271 |
| 378 | 20250317 | 134400 | 3524408600 | 43500 | 43450 | 43500 | 43450 | 184 |
| 379 | 20250317 | 134300 | 3516406200 | 43500 | 43500 | 43500 | 43450 | 305 |
| 380 | 20250317 | 134200 | 3503149100 | 43500 | 43450 | 43500 | 43450 | 161 |
| 381 | 20250317 | 134100 | 3496148700 | 43500 | 43500 | 43500 | 43450 | 55 |
| 382 | 20250317 | 134000 | 3493757650 | 43500 | 43400 | 43500 | 43400 | 223 |
| 383 | 20250317 | 133900 | 3484064400 | 43500 | 43300 | 43500 | 43300 | 145 |
| 384 | 20250317 | 133800 | 3477764750 | 43300 | 43500 | 43550 | 43300 | 2818 |
| 385 | 20250317 | 133700 | 3355523650 | 43550 | 43550 | 43550 | 43500 | 120 |
| 386 | 20250317 | 133600 | 3350298650 | 43550 | 43500 | 43550 | 43500 | 167 |
| 387 | 20250317 | 133500 | 3343030850 | 43550 | 43600 | 43600 | 43500 | 126 |
| 388 | 20250317 | 133400 | 3337541950 | 43500 | 43600 | 43700 | 43500 | 899 |
| 389 | 20250317 | 133300 | 3298336300 | 43650 | 43650 | 43650 | 43600 | 218 |
| 390 | 20250317 | 133200 | 3288824100 | 43650 | 43600 | 43650 | 43600 | 99 |
| 391 | 20250317 | 133100 | 3284504850 | 43650 | 43700 | 43700 | 43600 | 104 |
| 392 | 20250317 | 133000 | 3279964800 | 43650 | 43550 | 43650 | 43550 | 268 |
| 393 | 20250317 | 132900 | 3268279450 | 43600 | 43650 | 43650 | 43550 | 94 |
| 394 | 20250317 | 132800 | 3264181200 | 43600 | 43550 | 43650 | 43550 | 430 |
| 395 | 20250317 | 132700 | 3245451650 | 43600 | 43600 | 43600 | 43550 | 280 |
| 396 | 20250317 | 132600 | 3233247400 | 43600 | 43550 | 43600 | 43550 | 60 |
| 397 | 20250317 | 132500 | 3230633350 | 43600 | 43550 | 43600 | 43550 | 139 |
| 398 | 20250317 | 132400 | 3224574950 | 43600 | 43600 | 43650 | 43550 | 181 |
| 399 | 20250317 | 132300 | 3216681150 | 43650 | 43600 | 43650 | 43550 | 98 |
| 400 | 20250317 | 132200 | 3212408900 | 43600 | 43600 | 43650 | 43550 | 137 |
| 401 | 20250317 | 132100 | 3206433500 | 43600 | 43600 | 43650 | 43600 | 96 |
| 402 | 20250317 | 132000 | 3202245600 | 43600 | 43600 | 43650 | 43600 | 135 |
| 403 | 20250317 | 131900 | 3196359450 | 43650 | 43650 | 43650 | 43600 | 74 |
| 404 | 20250317 | 131800 | 3193130500 | 43600 | 43600 | 43600 | 43550 | 273 |
| 405 | 20250317 | 131700 | 3181232050 | 43650 | 43600 | 43650 | 43600 | 103 |
| 406 | 20250317 | 131600 | 3176740600 | 43600 | 43600 | 43600 | 43550 | 58 |
| 407 | 20250317 | 131500 | 3174213250 | 43600 | 43600 | 43650 | 43600 | 151 |
| 408 | 20250317 | 131400 | 3167626550 | 43650 | 43600 | 43650 | 43600 | 86 |
| 409 | 20250317 | 131300 | 3163874700 | 43700 | 43650 | 43700 | 43600 | 274 |
| 410 | 20250317 | 131200 | 3151921550 | 43650 | 43600 | 43650 | 43600 | 153 |
| 411 | 20250317 | 131100 | 3145245050 | 43600 | 43700 | 43700 | 43600 | 70 |
| 412 | 20250317 | 131000 | 3142190450 | 43700 | 43500 | 43750 | 43500 | 874 |
| 413 | 20250317 | 130900 | 3104020150 | 43600 | 43550 | 43600 | 43450 | 1219 |
| 414 | 20250317 | 130800 | 3050976050 | 43600 | 43500 | 43600 | 43500 | 348 |
| 415 | 20250317 | 130700 | 3035822150 | 43600 | 43600 | 43650 | 43550 | 234 |
| 416 | 20250317 | 130600 | 3025628200 | 43600 | 43600 | 43650 | 43550 | 310 |
| 417 | 20250317 | 130500 | 3012115000 | 43600 | 43600 | 43650 | 43550 | 218 |
| 418 | 20250317 | 130400 | 3002611550 | 43600 | 43550 | 43600 | 43550 | 77 |
| 419 | 20250317 | 130300 | 2999255900 | 43600 | 43550 | 43600 | 43550 | 221 |
| 420 | 20250317 | 130200 | 2989622900 | 43550 | 43550 | 43600 | 43550 | 147 |
| 421 | 20250317 | 130100 | 2983216600 | 43600 | 43650 | 43650 | 43550 | 778 |
| 422 | 20250317 | 130000 | 2949294650 | 43600 | 43600 | 43650 | 43600 | 111 |
| 423 | 20250317 | 125900 | 2944452650 | 43650 | 43600 | 43650 | 43600 | 191 |
| 424 | 20250317 | 125800 | 2936120725 | 43550 | 43600 | 43600 | 43550 | 146 |
| 425 | 20250317 | 125700 | 2929757025 | 43600 | 43550 | 43600 | 43550 | 59 |
| 426 | 20250317 | 125600 | 2927184725 | 43550 | 43600 | 43600 | 43550 | 82 |
| 427 | 20250317 | 125500 | 2923610275 | 43600 | 43600 | 43600 | 43550 | 113 |
| 428 | 20250317 | 125400 | 2918685075 | 43550 | 43550 | 43600 | 43550 | 73 |
| 429 | 20250317 | 125300 | 2915503875 | 43600 | 43600 | 43600 | 43550 | 97 |
| 430 | 20250317 | 125200 | 2911274875 | 43600 | 43500 | 43600 | 43500 | 73 |
| 431 | 20250317 | 125100 | 2908093425 | 43500 | 43700 | 43700 | 43500 | 298 |
| 432 | 20250317 | 125000 | 2895091825 | 43700 | 43650 | 43700 | 43600 | 69 |
| 433 | 20250317 | 124900 | 2892078025 | 43650 | 43600 | 43700 | 43600 | 146 |
| 434 | 20250317 | 124800 | 2885704975 | 43600 | 43650 | 43650 | 43600 | 46 |
| 435 | 20250317 | 124700 | 2883697375 | 43650 | 43600 | 43650 | 43600 | 64 |
| 436 | 20250317 | 124600 | 2880906575 | 43500 | 43600 | 43600 | 43500 | 265 |
| 437 | 20250317 | 124500 | 2869363125 | 43550 | 43600 | 43600 | 43500 | 278 |
| 438 | 20250317 | 124400 | 2857258075 | 43600 | 43600 | 43600 | 43550 | 88 |
| 439 | 20250317 | 124300 | 2853421425 | 43600 | 43550 | 43600 | 43550 | 103 |
| 440 | 20250317 | 124200 | 2848931125 | 43550 | 43550 | 43600 | 43550 | 65 |
| 441 | 20250317 | 124100 | 2846098175 | 43550 | 43600 | 43600 | 43500 | 22 |
| 442 | 20250317 | 124000 | 2845139375 | 43550 | 43600 | 43600 | 43550 | 272 |
| 443 | 20250317 | 123900 | 2833291075 | 43550 | 43600 | 43600 | 43550 | 71 |
| 444 | 20250317 | 123800 | 2830196325 | 43600 | 43600 | 43600 | 43550 | 85 |
| 445 | 20250317 | 123700 | 2826490625 | 43600 | 43600 | 43600 | 43550 | 118 |
| 446 | 20250317 | 123600 | 2821346875 | 43550 | 43600 | 43600 | 43550 | 80 |
| 447 | 20250317 | 123500 | 2817860425 | 43600 | 43550 | 43600 | 43550 | 61 |
| 448 | 20250317 | 123400 | 2815201025 | 43600 | 43600 | 43600 | 43550 | 242 |
| 449 | 20250317 | 123300 | 2804657425 | 43600 | 43600 | 43600 | 43550 | 67 |
| 450 | 20250317 | 123200 | 2801737225 | 43500 | 43550 | 43550 | 43500 | 44 |
| 451 | 20250317 | 123100 | 2799821125 | 43550 | 43550 | 43550 | 43500 | 103 |
| 452 | 20250317 | 123000 | 2795336575 | 43500 | 43550 | 43550 | 43500 | 104 |
| 453 | 20250317 | 122900 | 2790808325 | 43550 | 43500 | 43550 | 43500 | 61 |
| 454 | 20250317 | 122800 | 2788152325 | 43550 | 43550 | 43600 | 43550 | 105 |
| 455 | 20250317 | 122700 | 2783577375 | 43600 | 43600 | 43600 | 43550 | 125 |
| 456 | 20250317 | 122600 | 2778133175 | 43600 | 43650 | 43650 | 43600 | 79 |
| 457 | 20250317 | 122500 | 2774687875 | 43650 | 43600 | 43650 | 43600 | 92 |
| 458 | 20250317 | 122400 | 2770676525 | 43550 | 43600 | 43600 | 43500 | 192 |
| 459 | 20250317 | 122300 | 2762314900 | 43600 | 43500 | 43600 | 43500 | 1068 |
| 460 | 20250317 | 122200 | 2715856200 | 43500 | 43450 | 43500 | 43450 | 89 |
| 461 | 20250317 | 122100 | 2711988050 | 43500 | 43450 | 43500 | 43450 | 98 |
| 462 | 20250317 | 122000 | 2707726000 | 43500 | 43450 | 43500 | 43450 | 179 |
| 463 | 20250317 | 121900 | 2699945750 | 43450 | 43450 | 43500 | 43450 | 117 |
| 464 | 20250317 | 121800 | 2694857950 | 43500 | 43500 | 43500 | 43450 | 106 |
| 465 | 20250317 | 121700 | 2690247150 | 43450 | 43500 | 43500 | 43450 | 12 |
| 466 | 20250317 | 121600 | 2689725600 | 43450 | 43450 | 43500 | 43450 | 125 |
| 467 | 20250317 | 121500 | 2684290100 | 43500 | 43500 | 43500 | 43450 | 106 |
| 468 | 20250317 | 121400 | 2679679250 | 43500 | 43500 | 43500 | 43450 | 63 |
| 469 | 20250317 | 121300 | 2676939750 | 43500 | 43500 | 43500 | 43450 | 97 |
| 470 | 20250317 | 121200 | 2672720550 | 43500 | 43550 | 43550 | 43500 | 63 |
| 471 | 20250317 | 121100 | 2669977700 | 43500 | 43500 | 43600 | 43500 | 237 |
| 472 | 20250317 | 121000 | 2659662350 | 43450 | 43500 | 43500 | 43450 | 64 |
| 473 | 20250317 | 120900 | 2656879150 | 43500 | 43450 | 43500 | 43450 | 78 |
| 474 | 20250317 | 120800 | 2653487050 | 43450 | 43450 | 43450 | 43400 | 112 |
| 475 | 20250317 | 120700 | 2648621100 | 43450 | 43450 | 43450 | 43400 | 23 |
| 476 | 20250317 | 120600 | 2647621900 | 43450 | 43450 | 43450 | 43400 | 174 |
| 477 | 20250317 | 120500 | 2640064450 | 43450 | 43450 | 43500 | 43400 | 113 |
| 478 | 20250317 | 120400 | 2635153300 | 43500 | 43550 | 43550 | 43500 | 836 |
| 479 | 20250317 | 120300 | 2598783850 | 43600 | 43550 | 43600 | 43550 | 230 |
| 480 | 20250317 | 120200 | 2588760800 | 43550 | 43600 | 43600 | 43550 | 58 |
| 481 | 20250317 | 120100 | 2586232600 | 43550 | 43550 | 43600 | 43550 | 88 |
| 482 | 20250317 | 120000 | 2582399200 | 43600 | 43550 | 43600 | 43500 | 63 |
| 483 | 20250317 | 115900 | 2579652900 | 43600 | 43700 | 43700 | 43600 | 116 |
| 484 | 20250317 | 115800 | 2574592850 | 43600 | 43600 | 43700 | 43600 | 155 |
| 485 | 20250317 | 115700 | 2567834250 | 43600 | 43550 | 43600 | 43550 | 81 |
| 486 | 20250317 | 115600 | 2564303650 | 43600 | 43500 | 43600 | 43450 | 430 |
| 487 | 20250317 | 115500 | 2545598350 | 43500 | 43500 | 43600 | 43450 | 264 |
| 488 | 20250317 | 115400 | 2534116500 | 43500 | 43600 | 43600 | 43500 | 295 |
| 489 | 20250317 | 115300 | 2521272500 | 43600 | 43600 | 43600 | 43550 | 87 |
| 490 | 20250317 | 115200 | 2517479400 | 43600 | 43600 | 43650 | 43600 | 171 |
| 491 | 20250317 | 115100 | 2510015600 | 43600 | 43550 | 43600 | 43550 | 166 |
| 492 | 20250317 | 115000 | 2502784000 | 43550 | 43600 | 43600 | 43500 | 157 |
| 493 | 20250317 | 114900 | 2495945350 | 43550 | 43550 | 43600 | 43550 | 67 |
| 494 | 20250317 | 114800 | 2493026400 | 43550 | 43600 | 43600 | 43550 | 112 |
| 495 | 20250317 | 114700 | 2488146600 | 43600 | 43650 | 43650 | 43550 | 75 |
| 496 | 20250317 | 114600 | 2484874300 | 43600 | 43650 | 43650 | 43600 | 108 |
| 497 | 20250317 | 114500 | 2480160850 | 43600 | 43600 | 43650 | 43600 | 68 |
| 498 | 20250317 | 114400 | 2477193850 | 43650 | 43650 | 43650 | 43600 | 142 |
| 499 | 20250317 | 114300 | 2471001750 | 43650 | 43650 | 43650 | 43650 | 87 |
| 500 | 20250317 | 114200 | 2467204200 | 43650 | 43700 | 43750 | 43600 | 135 |
| 501 | 20250317 | 114100 | 2461305900 | 43700 | 43600 | 43700 | 43600 | 309 |
| 502 | 20250317 | 114000 | 2447818950 | 43650 | 43650 | 43650 | 43650 | 93 |
| 503 | 20250317 | 113900 | 2443759500 | 43600 | 43700 | 43700 | 43600 | 60 |
| 504 | 20250317 | 113800 | 2441140850 | 43700 | 43650 | 43700 | 43600 | 226 |
| 505 | 20250317 | 113700 | 2431275300 | 43650 | 43700 | 43700 | 43600 | 29 |
| 506 | 20250317 | 113600 | 2430009350 | 43550 | 43550 | 43700 | 43550 | 336 |
| 507 | 20250317 | 113500 | 2415365000 | 43550 | 43600 | 43600 | 43550 | 121 |
| 508 | 20250317 | 113400 | 2410090300 | 43600 | 43600 | 43600 | 43550 | 81 |
| 509 | 20250317 | 113300 | 2406560450 | 43600 | 43600 | 43600 | 43550 | 182 |
| 510 | 20250317 | 113200 | 2398632150 | 43600 | 43550 | 43600 | 43550 | 85 |
| 511 | 20250317 | 113100 | 2394927300 | 43550 | 43600 | 43600 | 43550 | 124 |
| 512 | 20250317 | 113000 | 2389522850 | 43600 | 43550 | 43600 | 43500 | 40 |
| 513 | 20250317 | 112900 | 2387781450 | 43600 | 43700 | 43700 | 43600 | 102 |
| 514 | 20250317 | 112800 | 2383332750 | 43500 | 43550 | 43700 | 43500 | 249 |
| 515 | 20250317 | 112700 | 2372485150 | 43550 | 43600 | 43600 | 43500 | 229 |
| 516 | 20250317 | 112600 | 2362512750 | 43600 | 43700 | 43700 | 43550 | 440 |
| 517 | 20250317 | 112500 | 2343321000 | 43650 | 43650 | 43700 | 43600 | 113 |
| 518 | 20250317 | 112400 | 2338388300 | 43600 | 43650 | 43650 | 43600 | 91 |
| 519 | 20250317 | 112300 | 2334416650 | 43650 | 43650 | 43650 | 43650 | 84 |
| 520 | 20250317 | 112200 | 2330750050 | 43600 | 43650 | 43650 | 43600 | 92 |
| 521 | 20250317 | 112100 | 2326735950 | 43650 | 43650 | 43700 | 43650 | 267 |
| 522 | 20250317 | 112000 | 2315079000 | 43700 | 43650 | 43700 | 43650 | 51 |
| 523 | 20250317 | 111900 | 2312850450 | 43700 | 43700 | 43700 | 43650 | 173 |
| 524 | 20250317 | 111800 | 2305298200 | 43600 | 43700 | 43700 | 43600 | 585 |
| 525 | 20250317 | 111700 | 2279769500 | 43700 | 43700 | 43700 | 43650 | 54 |
| 526 | 20250317 | 111600 | 2277410400 | 43700 | 43700 | 43700 | 43650 | 104 |
| 527 | 20250317 | 111500 | 2272866250 | 43650 | 43700 | 43750 | 43650 | 98 |
| 528 | 20250317 | 111400 | 2268583400 | 43700 | 43700 | 43700 | 43700 | 46 |
| 529 | 20250317 | 111300 | 2266573200 | 43700 | 43700 | 43700 | 43675 | 99 |
| 530 | 20250317 | 111200 | 2262247150 | 43700 | 43700 | 43700 | 43650 | 236 |
| 531 | 20250317 | 111100 | 2251934100 | 43700 | 43750 | 43750 | 43700 | 85 |
| 532 | 20250317 | 111000 | 2248219100 | 43700 | 43700 | 43750 | 43700 | 79 |
| 533 | 20250317 | 110900 | 2244764800 | 43750 | 43750 | 43750 | 43700 | 101 |
| 534 | 20250317 | 110800 | 2240346150 | 43750 | 43750 | 43750 | 43700 | 250 |
| 535 | 20250317 | 110700 | 2229420550 | 43750 | 43750 | 43750 | 43700 | 96 |
| 536 | 20250317 | 110600 | 2225221250 | 43750 | 43800 | 43850 | 43700 | 477 |
| 537 | 20250317 | 110500 | 2204343200 | 43800 | 43800 | 43850 | 43800 | 113 |
| 538 | 20250317 | 110400 | 2199391750 | 43800 | 43800 | 43800 | 43750 | 106 |
| 539 | 20250317 | 110300 | 2194749400 | 43850 | 43850 | 43900 | 43800 | 69 |
| 540 | 20250317 | 110200 | 2191724250 | 43850 | 43850 | 43850 | 43800 | 125 |
| 541 | 20250317 | 110100 | 2186244950 | 43900 | 43850 | 43900 | 43850 | 53 |
| 542 | 20250317 | 110000 | 2183920600 | 43850 | 43750 | 43850 | 43750 | 164 |
| 543 | 20250317 | 105900 | 2176738750 | 43800 | 43800 | 43850 | 43750 | 382 |
| 544 | 20250317 | 105800 | 2160006200 | 43850 | 43900 | 43900 | 43850 | 25 |
| 545 | 20250317 | 105700 | 2158909400 | 43900 | 43900 | 43900 | 43800 | 91 |
| 546 | 20250317 | 105600 | 2154917350 | 43850 | 43900 | 43900 | 43850 | 518 |
| 547 | 20250317 | 105500 | 2132200900 | 43900 | 43900 | 43900 | 43850 | 61 |
| 548 | 20250317 | 105400 | 2129523350 | 43900 | 43900 | 43900 | 43900 | 84 |
| 549 | 20250317 | 105300 | 2125835750 | 43950 | 43850 | 44000 | 43850 | 743 |
| 550 | 20250317 | 105200 | 2093231600 | 43850 | 43900 | 43900 | 43800 | 289 |
| 551 | 20250317 | 105100 | 2080557550 | 43900 | 43900 | 43950 | 43850 | 847 |
| 552 | 20250317 | 105000 | 2043371350 | 43850 | 43800 | 43900 | 43800 | 162 |
| 553 | 20250317 | 104900 | 2036266300 | 43900 | 43850 | 43900 | 43800 | 380 |
| 554 | 20250317 | 104800 | 2019603650 | 43850 | 43850 | 43850 | 43800 | 61 |
| 555 | 20250317 | 104700 | 2016929300 | 43850 | 43850 | 43850 | 43850 | 281 |
| 556 | 20250317 | 104600 | 2004607450 | 43900 | 43750 | 43900 | 43750 | 238 |
| 557 | 20250317 | 104500 | 1994180100 | 43750 | 43750 | 43800 | 43750 | 127 |
| 558 | 20250317 | 104400 | 1988618700 | 43800 | 43750 | 43800 | 43750 | 72 |
| 559 | 20250317 | 104300 | 1985466500 | 43750 | 43800 | 43800 | 43750 | 41 |
| 560 | 20250317 | 104200 | 1983671850 | 43750 | 43800 | 43800 | 43750 | 101 |
| 561 | 20250317 | 104100 | 1979250150 | 43750 | 43800 | 43800 | 43750 | 231 |
| 562 | 20250317 | 104000 | 1969135450 | 43800 | 43800 | 43850 | 43800 | 104 |
| 563 | 20250317 | 103900 | 1964577050 | 43850 | 43850 | 43850 | 43800 | 91 |
| 564 | 20250317 | 103800 | 1960586950 | 43850 | 43850 | 43850 | 43800 | 545 |
| 565 | 20250317 | 103700 | 1936714600 | 43850 | 43850 | 43850 | 43850 | 157 |
| 566 | 20250317 | 103600 | 1929830150 | 43800 | 43850 | 43850 | 43750 | 259 |
| 567 | 20250317 | 103500 | 1918489400 | 43800 | 43850 | 43850 | 43800 | 220 |
| 568 | 20250317 | 103400 | 1908850350 | 43850 | 43850 | 43850 | 43800 | 99 |
| 569 | 20250317 | 103300 | 1904509950 | 43850 | 43850 | 43850 | 43850 | 24 |
| 570 | 20250317 | 103200 | 1903457550 | 43850 | 43750 | 43850 | 43700 | 538 |
| 571 | 20250317 | 103100 | 1879911900 | 43750 | 43750 | 43800 | 43700 | 104 |
| 572 | 20250317 | 103000 | 1875362950 | 43800 | 43800 | 43800 | 43700 | 431 |
| 573 | 20250317 | 102900 | 1856523750 | 43850 | 43850 | 43850 | 43750 | 132 |
| 574 | 20250317 | 102800 | 1850739850 | 43850 | 43850 | 43900 | 43850 | 170 |
| 575 | 20250317 | 102700 | 1843282900 | 43900 | 43900 | 43900 | 43850 | 56 |
| 576 | 20250317 | 102600 | 1840825250 | 43850 | 43900 | 43900 | 43850 | 74 |
| 577 | 20250317 | 102500 | 1837577850 | 43900 | 43850 | 43900 | 43850 | 83 |
| 578 | 20250317 | 102400 | 1833936450 | 43850 | 43900 | 43900 | 43850 | 47 |
| 579 | 20250317 | 102300 | 1831875250 | 43900 | 43900 | 43900 | 43850 | 49 |
| 580 | 20250317 | 102200 | 1829726150 | 43850 | 43850 | 43850 | 43850 | 73 |
| 581 | 20250317 | 102100 | 1826525100 | 43800 | 43900 | 43950 | 43800 | 52 |
| 582 | 20250317 | 102000 | 1824246200 | 43800 | 44000 | 44000 | 43700 | 481 |
| 583 | 20250317 | 101900 | 1803192950 | 44000 | 43950 | 44000 | 43900 | 111 |
| 584 | 20250317 | 101800 | 1798311800 | 43950 | 43950 | 44000 | 43950 | 187 |
| 585 | 20250317 | 101700 | 1790092350 | 43950 | 43900 | 43950 | 43900 | 211 |
| 586 | 20250317 | 101600 | 1780820900 | 43900 | 43900 | 43950 | 43750 | 817 |
| 587 | 20250317 | 101500 | 1745049550 | 43900 | 43950 | 44000 | 43900 | 182 |
| 588 | 20250317 | 101400 | 1737052800 | 43950 | 44000 | 44000 | 43950 | 141 |
| 589 | 20250317 | 101300 | 1730851350 | 44000 | 44000 | 44050 | 44000 | 85 |
| 590 | 20250317 | 101200 | 1727110650 | 44000 | 44000 | 44100 | 44000 | 171 |
| 591 | 20250317 | 101100 | 1719583050 | 44050 | 44000 | 44150 | 44000 | 654 |
| 592 | 20250317 | 101000 | 1690794250 | 44050 | 44000 | 44100 | 43950 | 686 |
| 593 | 20250317 | 100900 | 1660586600 | 43950 | 43900 | 44100 | 43850 | 1025 |
| 594 | 20250317 | 100800 | 1615535550 | 43900 | 43900 | 43900 | 43850 | 61 |
| 595 | 20250317 | 100700 | 1612858700 | 43850 | 43900 | 43900 | 43850 | 274 |
| 596 | 20250317 | 100600 | 1600839550 | 43850 | 43900 | 43900 | 43750 | 220 |
| 597 | 20250317 | 100500 | 1591204650 | 43900 | 43900 | 43900 | 43850 | 24 |
| 598 | 20250317 | 100400 | 1590152050 | 43900 | 43900 | 43900 | 43850 | 30 |
| 599 | 20250317 | 100300 | 1588836100 | 43900 | 43900 | 43900 | 43850 | 201 |
| 600 | 20250317 | 100200 | 1580015650 | 43900 | 43950 | 43950 | 43900 | 10 |
| 601 | 20250317 | 100100 | 1579576300 | 43900 | 43900 | 43950 | 43900 | 58 |
| 602 | 20250317 | 100000 | 1577029050 | 43900 | 44000 | 44000 | 43900 | 590 |
| 603 | 20250317 | 095900 | 1551100750 | 43950 | 43950 | 43950 | 43950 | 1 |
| 604 | 20250317 | 095800 | 1551056800 | 43950 | 43850 | 43950 | 43850 | 238 |
| 605 | 20250317 | 095700 | 1540600000 | 43950 | 43950 | 43950 | 43800 | 51 |
| 606 | 20250317 | 095600 | 1538365300 | 43900 | 43950 | 43950 | 43850 | 579 |
| 607 | 20250317 | 095500 | 1512922300 | 43950 | 43950 | 44000 | 43900 | 63 |
| 608 | 20250317 | 095400 | 1510154650 | 44000 | 43950 | 44100 | 43950 | 573 |
| 609 | 20250317 | 095300 | 1484939850 | 43950 | 43900 | 44000 | 43800 | 565 |
| 610 | 20250317 | 095200 | 1460101800 | 43900 | 43800 | 44000 | 43800 | 588 |
| 611 | 20250317 | 095100 | 1434326950 | 43850 | 43850 | 43900 | 43850 | 126 |
| 612 | 20250317 | 095000 | 1428801550 | 43850 | 43850 | 43950 | 43850 | 20 |
| 613 | 20250317 | 094900 | 1427924050 | 43950 | 43800 | 43950 | 43800 | 72 |
| 614 | 20250317 | 094800 | 1424767900 | 43950 | 44050 | 44100 | 43850 | 196 |
| 615 | 20250317 | 094700 | 1416170200 | 44050 | 44050 | 44100 | 43850 | 533 |
| 616 | 20250317 | 094600 | 1392740600 | 44050 | 44050 | 44100 | 44050 | 108 |
| 617 | 20250317 | 094500 | 1387981950 | 44150 | 44100 | 44150 | 44100 | 47 |
| 618 | 20250317 | 094400 | 1385908450 | 44100 | 44100 | 44100 | 44050 | 77 |
| 619 | 20250317 | 094300 | 1382515750 | 44150 | 44100 | 44150 | 44100 | 128 |
| 620 | 20250317 | 094200 | 1376870700 | 44100 | 44150 | 44150 | 44050 | 220 |
| 621 | 20250317 | 094100 | 1367178200 | 44100 | 44100 | 44150 | 44050 | 1382 |
| 622 | 20250317 | 094000 | 1306239550 | 44100 | 44050 | 44100 | 44050 | 236 |
| 623 | 20250317 | 093900 | 1295833600 | 44100 | 44100 | 44100 | 44100 | 31 |
| 624 | 20250317 | 093800 | 1294466500 | 44100 | 44050 | 44150 | 44000 | 451 |
| 625 | 20250317 | 093700 | 1274607550 | 44050 | 44200 | 44250 | 44050 | 782 |
| 626 | 20250317 | 093600 | 1240044500 | 44200 | 43950 | 44200 | 43950 | 1043 |
| 627 | 20250317 | 093500 | 1194090150 | 44000 | 43950 | 44000 | 43950 | 88 |
| 628 | 20250317 | 093400 | 1190222050 | 43950 | 43950 | 43950 | 43900 | 439 |
| 629 | 20250317 | 093300 | 1170940550 | 43950 | 43950 | 43950 | 43950 | 12 |
| 630 | 20250317 | 093200 | 1170413150 | 43950 | 43950 | 43950 | 43850 | 262 |
| 631 | 20250317 | 093100 | 1158904800 | 43900 | 43950 | 43950 | 43850 | 523 |
| 632 | 20250317 | 093000 | 1135963850 | 43900 | 44000 | 44000 | 43900 | 24 |
| 633 | 20250317 | 092900 | 1134908050 | 44000 | 44050 | 44050 | 43900 | 1035 |
| 634 | 20250317 | 092800 | 1089370100 | 44050 | 43950 | 44050 | 43900 | 1933 |
| 635 | 20250317 | 092700 | 1004425400 | 43900 | 43900 | 43950 | 43900 | 175 |
| 636 | 20250317 | 092600 | 996738250 | 43900 | 43950 | 43950 | 43850 | 213 |
| 637 | 20250317 | 092500 | 987396050 | 43950 | 43950 | 43950 | 43950 | 1 |
| 638 | 20250317 | 092400 | 987352100 | 43900 | 43900 | 43950 | 43850 | 132 |
| 639 | 20250317 | 092300 | 981560150 | 43900 | 43900 | 44000 | 43900 | 309 |
| 640 | 20250317 | 092200 | 967993050 | 43900 | 43900 | 43900 | 43850 | 42 |
| 641 | 20250317 | 092100 | 966151200 | 43950 | 44050 | 44050 | 43950 | 138 |
| 642 | 20250317 | 092000 | 960079350 | 44050 | 43850 | 44050 | 43800 | 909 |
| 643 | 20250317 | 091900 | 920147050 | 44000 | 44000 | 44000 | 43950 | 28 |
| 644 | 20250317 | 091800 | 918915750 | 44000 | 43950 | 44150 | 43750 | 585 |
| 645 | 20250317 | 091700 | 893201750 | 43800 | 44100 | 44100 | 43750 | 851 |
| 646 | 20250317 | 091600 | 855886700 | 44000 | 44050 | 44100 | 44000 | 91 |
| 647 | 20250317 | 091500 | 851877600 | 44100 | 44100 | 44100 | 43850 | 1049 |
| 648 | 20250317 | 091400 | 805753600 | 44000 | 44100 | 44100 | 43800 | 655 |
| 649 | 20250317 | 091300 | 777008600 | 44000 | 44200 | 44200 | 43900 | 323 |
| 650 | 20250317 | 091200 | 762805600 | 43900 | 44100 | 44300 | 43900 | 1884 |
| 651 | 20250317 | 091100 | 679611700 | 44200 | 44100 | 44200 | 43900 | 1082 |
| 652 | 20250317 | 091000 | 631873600 | 44100 | 43900 | 44200 | 43800 | 1335 |
| 653 | 20250317 | 090900 | 573113300 | 43800 | 43850 | 44000 | 43800 | 675 |
| 654 | 20250317 | 090800 | 543480150 | 43950 | 43850 | 43950 | 43750 | 1085 |
| 655 | 20250317 | 090700 | 495910350 | 43850 | 43900 | 43900 | 43750 | 661 |
| 656 | 20250317 | 090600 | 466970900 | 43900 | 43750 | 43950 | 43750 | 547 |
| 657 | 20250317 | 090500 | 442995550 | 43950 | 44000 | 44000 | 43700 | 551 |
| 658 | 20250317 | 090400 | 418837800 | 44000 | 44000 | 44050 | 43750 | 910 |
| 659 | 20250317 | 090300 | 378838200 | 44000 | 43800 | 44150 | 43600 | 772 |
| 660 | 20250317 | 090200 | 344903100 | 44000 | 43950 | 44300 | 43600 | 2088 |
| 661 | 20250317 | 090100 | 253078850 | 44200 | 44000 | 44300 | 43850 | 1466 |
| 662 | 20250317 | 090000 | 188402100 | 44000 | 44350 | 44350 | 43900 | 4263 |