36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 200800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 4594 |
| 3 | 20250312 | 200700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20250312 | 200600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20250312 | 200500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20250312 | 200400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20250312 | 200300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20250312 | 200200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20250312 | 200100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20250312 | 200000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20250312 | 195900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20250312 | 195800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20250312 | 195700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20250312 | 195600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20250312 | 195500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20250312 | 195400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20250312 | 195300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20250312 | 195200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20250312 | 195100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20250312 | 195000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20250312 | 194900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20250312 | 194800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20250312 | 194700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20250312 | 194600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20250312 | 194500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20250312 | 194400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20250312 | 194300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20250312 | 194200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20250312 | 194100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20250312 | 194000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20250312 | 193900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20250312 | 193800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 4594 |
| 33 | 20250312 | 193700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20250312 | 193600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20250312 | 193500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20250312 | 193400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20250312 | 193300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20250312 | 193200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20250312 | 193100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20250312 | 193000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20250312 | 192900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20250312 | 192800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20250312 | 192700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20250312 | 192600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20250312 | 192500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20250312 | 192400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20250312 | 192300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20250312 | 192200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20250312 | 192100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20250312 | 192000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20250312 | 191900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20250312 | 191800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20250312 | 191700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20250312 | 191600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20250312 | 191500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20250312 | 191400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20250312 | 191300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20250312 | 191200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20250312 | 191100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20250312 | 191000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20250312 | 190900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20250312 | 190800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 4594 |
| 63 | 20250312 | 190700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20250312 | 190600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20250312 | 190500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20250312 | 190400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20250312 | 190300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20250312 | 190200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20250312 | 190100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20250312 | 190000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20250312 | 185900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20250312 | 185800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20250312 | 185700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20250312 | 185600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20250312 | 185500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20250312 | 185400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20250312 | 185300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20250312 | 185200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20250312 | 185100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20250312 | 185000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20250312 | 184900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20250312 | 184800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20250312 | 184700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20250312 | 184600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20250312 | 184500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20250312 | 184400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20250312 | 184300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20250312 | 184200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20250312 | 184100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20250312 | 184000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20250312 | 183900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20250312 | 183800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 4594 |
| 93 | 20250312 | 183700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20250312 | 183600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20250312 | 183500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20250312 | 183400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20250312 | 183300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20250312 | 183200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20250312 | 183100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20250312 | 183000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20250312 | 182900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20250312 | 182800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20250312 | 182700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20250312 | 182600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20250312 | 182500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20250312 | 182400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20250312 | 182300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20250312 | 182200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20250312 | 182100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20250312 | 182000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20250312 | 181900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20250312 | 181800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20250312 | 181700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20250312 | 181600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20250312 | 181500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20250312 | 181400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20250312 | 181300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20250312 | 181200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20250312 | 181100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20250312 | 181000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20250312 | 180900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20250312 | 180800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 4594 |
| 123 | 20250312 | 180700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20250312 | 180600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20250312 | 180500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20250312 | 180400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20250312 | 180300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20250312 | 180200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20250312 | 180100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20250312 | 180000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20250312 | 175900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20250312 | 175800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20250312 | 175700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20250312 | 175600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20250312 | 175500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20250312 | 175400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20250312 | 175300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20250312 | 175200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20250312 | 175100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20250312 | 175000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20250312 | 174900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20250312 | 174800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20250312 | 174700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20250312 | 174600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20250312 | 174500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20250312 | 174400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20250312 | 174300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20250312 | 174200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20250312 | 174100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20250312 | 174000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20250312 | 173900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20250312 | 173800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 4594 |
| 153 | 20250312 | 173700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20250312 | 173600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20250312 | 173500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20250312 | 173400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20250312 | 173300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20250312 | 173200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20250312 | 173100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20250312 | 173000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20250312 | 172900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20250312 | 172800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20250312 | 172700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20250312 | 172600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20250312 | 172500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20250312 | 172400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20250312 | 172300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20250312 | 172200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20250312 | 172100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20250312 | 172000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20250312 | 171900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20250312 | 171800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20250312 | 171700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20250312 | 171600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20250312 | 171500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20250312 | 171400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20250312 | 171300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20250312 | 171200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20250312 | 171100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20250312 | 171000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20250312 | 170900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20250312 | 170800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 4594 |
| 183 | 20250312 | 170700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20250312 | 170600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20250312 | 170500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20250312 | 170400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20250312 | 170300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20250312 | 170200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20250312 | 170100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20250312 | 170000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20250312 | 165900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20250312 | 165800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20250312 | 165700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20250312 | 165600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20250312 | 165500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20250312 | 165400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20250312 | 165300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20250312 | 165200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20250312 | 165100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20250312 | 165000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20250312 | 164900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20250312 | 164800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20250312 | 164700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20250312 | 164600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20250312 | 164500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20250312 | 164400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20250312 | 164300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20250312 | 164200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20250312 | 164100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20250312 | 164000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20250312 | 163900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20250312 | 163800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 4594 |
| 213 | 20250312 | 163700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20250312 | 163600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20250312 | 163500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20250312 | 163400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20250312 | 163300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20250312 | 163200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20250312 | 163100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20250312 | 163000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20250312 | 162900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20250312 | 162800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20250312 | 162700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20250312 | 162600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20250312 | 162500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20250312 | 162400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20250312 | 162300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20250312 | 162200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20250312 | 162100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 230 | 20250312 | 162000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20250312 | 161900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20250312 | 161800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20250312 | 161700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20250312 | 161600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20250312 | 161500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20250312 | 161400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 237 | 20250312 | 161300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 238 | 20250312 | 161200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 239 | 20250312 | 161100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 240 | 20250312 | 161000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 241 | 20250312 | 160900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 242 | 20250312 | 160800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 4594 |
| 243 | 20250312 | 160700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 244 | 20250312 | 160600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 245 | 20250312 | 160500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 246 | 20250312 | 160400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 247 | 20250312 | 160300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 248 | 20250312 | 160200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 249 | 20250312 | 160100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 250 | 20250312 | 160000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 251 | 20250312 | 155900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 252 | 20250312 | 155800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 253 | 20250312 | 155700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 254 | 20250312 | 155600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 255 | 20250312 | 155500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 256 | 20250312 | 155400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 257 | 20250312 | 155300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 258 | 20250312 | 155200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 259 | 20250312 | 155100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 260 | 20250312 | 155000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 261 | 20250312 | 154900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 262 | 20250312 | 154800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 263 | 20250312 | 154700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 264 | 20250312 | 154600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 265 | 20250312 | 154500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 266 | 20250312 | 154400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 267 | 20250312 | 154300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 268 | 20250312 | 154200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 269 | 20250312 | 154100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 270 | 20250312 | 154000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 271 | 20250312 | 153900 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 272 | 20250312 | 153800 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 4594 |
| 273 | 20250312 | 153700 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 274 | 20250312 | 153600 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 275 | 20250312 | 153500 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 276 | 20250312 | 153400 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 277 | 20250312 | 153300 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 278 | 20250312 | 153200 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 279 | 20250312 | 153100 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 280 | 20250312 | 153000 | 8178429500 | 21400 | 21400 | 21400 | 21400 | 4594 |
| 281 | 20250312 | 152900 | 8080117900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 282 | 20250312 | 152800 | 8080117900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 283 | 20250312 | 152700 | 8080117900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 284 | 20250312 | 152600 | 8080117900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 285 | 20250312 | 152500 | 8080117900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 286 | 20250312 | 152400 | 8080117900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 287 | 20250312 | 152300 | 8080117900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 288 | 20250312 | 152200 | 8080117900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 289 | 20250312 | 152100 | 8080117900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 290 | 20250312 | 152000 | 8080117900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 291 | 20250312 | 151900 | 8080117900 | 21300 | 21200 | 21300 | 21200 | 461 |
| 292 | 20250312 | 151800 | 8070306200 | 21200 | 21250 | 21250 | 21200 | 322 |
| 293 | 20250312 | 151700 | 8063477800 | 21300 | 21300 | 21300 | 21200 | 906 |
| 294 | 20250312 | 151600 | 8044212750 | 21250 | 21200 | 21250 | 21200 | 710 |
| 295 | 20250312 | 151500 | 8029146900 | 21300 | 21200 | 21300 | 21200 | 2510 |
| 296 | 20250312 | 151400 | 7975932200 | 21200 | 21200 | 21250 | 21200 | 582 |
| 297 | 20250312 | 151300 | 7963576150 | 21200 | 21200 | 21200 | 21200 | 45 |
| 298 | 20250312 | 151200 | 7962622150 | 21250 | 21250 | 21250 | 21200 | 91 |
| 299 | 20250312 | 151100 | 7960691100 | 21250 | 21250 | 21250 | 21200 | 889 |
| 300 | 20250312 | 151000 | 7941801500 | 21250 | 21250 | 21250 | 21200 | 535 |
| 301 | 20250312 | 150900 | 7930440950 | 21250 | 21250 | 21250 | 21250 | 345 |
| 302 | 20250312 | 150800 | 7923109700 | 21200 | 21250 | 21250 | 21200 | 66 |
| 303 | 20250312 | 150700 | 7921710450 | 21200 | 21200 | 21200 | 21200 | 0 |
| 304 | 20250312 | 150600 | 7921710450 | 21200 | 21300 | 21300 | 21200 | 1358 |
| 305 | 20250312 | 150500 | 7892853300 | 21300 | 21250 | 21300 | 21250 | 682 |
| 306 | 20250312 | 150400 | 7878330800 | 21300 | 21300 | 21300 | 21300 | 103 |
| 307 | 20250312 | 150300 | 7876136900 | 21300 | 21300 | 21300 | 21300 | 47 |
| 308 | 20250312 | 150200 | 7875135800 | 21250 | 21250 | 21300 | 21250 | 108 |
| 309 | 20250312 | 150100 | 7872840550 | 21300 | 21250 | 21300 | 21200 | 1708 |
| 310 | 20250312 | 150000 | 7836479900 | 21250 | 21250 | 21250 | 21250 | 141 |
| 311 | 20250312 | 145900 | 7833483650 | 21250 | 21250 | 21250 | 21200 | 28 |
| 312 | 20250312 | 145800 | 7832889675 | 21200 | 21250 | 21250 | 21200 | 281 |
| 313 | 20250312 | 145700 | 7826930925 | 21250 | 21250 | 21250 | 21250 | 216 |
| 314 | 20250312 | 145600 | 7822340925 | 21250 | 21250 | 21250 | 21250 | 110 |
| 315 | 20250312 | 145500 | 7820003425 | 21250 | 21250 | 21250 | 21200 | 367 |
| 316 | 20250312 | 145400 | 7812216675 | 21250 | 21300 | 21300 | 21200 | 378 |
| 317 | 20250312 | 145300 | 7804189325 | 21300 | 21250 | 21300 | 21250 | 486 |
| 318 | 20250312 | 145200 | 7793861025 | 21200 | 21250 | 21250 | 21200 | 4 |
| 319 | 20250312 | 145100 | 7793776075 | 21200 | 21200 | 21200 | 21200 | 68 |
| 320 | 20250312 | 145000 | 7792334475 | 21200 | 21150 | 21200 | 21150 | 362 |
| 321 | 20250312 | 144900 | 7784660225 | 21100 | 21200 | 21200 | 21100 | 3100 |
| 322 | 20250312 | 144800 | 7719043475 | 21250 | 21250 | 21250 | 21250 | 0 |
| 323 | 20250312 | 144700 | 7719043475 | 21250 | 21250 | 21250 | 21200 | 1854 |
| 324 | 20250312 | 144600 | 7679737575 | 21200 | 21300 | 21300 | 21200 | 2277 |
| 325 | 20250312 | 144500 | 7631347975 | 21300 | 21300 | 21300 | 21300 | 112 |
| 326 | 20250312 | 144400 | 7628962375 | 21300 | 21300 | 21300 | 21300 | 57 |
| 327 | 20250312 | 144300 | 7627748275 | 21300 | 21300 | 21300 | 21300 | 73 |
| 328 | 20250312 | 144200 | 7626193375 | 21300 | 21300 | 21300 | 21300 | 3 |
| 329 | 20250312 | 144100 | 7626129475 | 21300 | 21250 | 21300 | 21250 | 155 |
| 330 | 20250312 | 144000 | 7622835475 | 21250 | 21300 | 21300 | 21250 | 2118 |
| 331 | 20250312 | 143900 | 7577827125 | 21300 | 21300 | 21300 | 21250 | 81 |
| 332 | 20250312 | 143800 | 7576105325 | 21300 | 21300 | 21350 | 21250 | 146 |
| 333 | 20250312 | 143700 | 7572995675 | 21300 | 21350 | 21350 | 21300 | 345 |
| 334 | 20250312 | 143600 | 7565646925 | 21300 | 21300 | 21350 | 21300 | 167 |
| 335 | 20250312 | 143500 | 7562087125 | 21300 | 21300 | 21300 | 21300 | 427 |
| 336 | 20250312 | 143400 | 7552992025 | 21350 | 21300 | 21350 | 21300 | 338 |
| 337 | 20250312 | 143300 | 7545792575 | 21300 | 21300 | 21300 | 21300 | 564 |
| 338 | 20250312 | 143200 | 7533779375 | 21350 | 21350 | 21350 | 21350 | 2 |
| 339 | 20250312 | 143100 | 7533736675 | 21350 | 21300 | 21350 | 21300 | 438 |
| 340 | 20250312 | 143000 | 7524393875 | 21300 | 21300 | 21350 | 21300 | 159 |
| 341 | 20250312 | 142900 | 7521006925 | 21350 | 21400 | 21400 | 21350 | 215 |
| 342 | 20250312 | 142800 | 7516416575 | 21300 | 21300 | 21300 | 21300 | 3 |
| 343 | 20250312 | 142700 | 7516352675 | 21300 | 21300 | 21300 | 21300 | 1319 |
| 344 | 20250312 | 142600 | 7488257975 | 21250 | 21300 | 21300 | 21250 | 1326 |
| 345 | 20250312 | 142500 | 7460027425 | 21300 | 21300 | 21350 | 21300 | 153 |
| 346 | 20250312 | 142400 | 7456764275 | 21350 | 21300 | 21350 | 21300 | 383 |
| 347 | 20250312 | 142300 | 7448604725 | 21300 | 21350 | 21350 | 21300 | 2334 |
| 348 | 20250312 | 142200 | 7398862950 | 21350 | 21350 | 21350 | 21350 | 500 |
| 349 | 20250312 | 142100 | 7388187950 | 21350 | 21400 | 21400 | 21350 | 804 |
| 350 | 20250312 | 142000 | 7370989850 | 21400 | 21350 | 21400 | 21350 | 98 |
| 351 | 20250312 | 141900 | 7368894300 | 21350 | 21400 | 21400 | 21350 | 255 |
| 352 | 20250312 | 141800 | 7363442300 | 21350 | 21400 | 21425 | 21350 | 513 |
| 353 | 20250312 | 141700 | 7352464900 | 21400 | 21400 | 21400 | 21400 | 107 |
| 354 | 20250312 | 141600 | 7350175100 | 21350 | 21400 | 21400 | 21350 | 255 |
| 355 | 20250312 | 141500 | 7344730350 | 21350 | 21400 | 21400 | 21350 | 66 |
| 356 | 20250312 | 141400 | 7343319200 | 21400 | 21400 | 21400 | 21400 | 120 |
| 357 | 20250312 | 141300 | 7340751200 | 21350 | 21400 | 21400 | 21350 | 16 |
| 358 | 20250312 | 141200 | 7340409300 | 21400 | 21400 | 21400 | 21400 | 40 |
| 359 | 20250312 | 141100 | 7339553300 | 21400 | 21350 | 21400 | 21350 | 586 |
| 360 | 20250312 | 141000 | 7327036450 | 21350 | 21350 | 21350 | 21300 | 196 |
| 361 | 20250312 | 140900 | 7322854600 | 21350 | 21350 | 21350 | 21350 | 103 |
| 362 | 20250312 | 140800 | 7320655550 | 21350 | 21350 | 21350 | 21350 | 302 |
| 363 | 20250312 | 140700 | 7314207850 | 21350 | 21300 | 21350 | 21300 | 67 |
| 364 | 20250312 | 140600 | 7312780250 | 21350 | 21350 | 21350 | 21300 | 744 |
| 365 | 20250312 | 140500 | 7296926100 | 21350 | 21350 | 21350 | 21300 | 1517 |
| 366 | 20250312 | 140400 | 7264538200 | 21350 | 21400 | 21400 | 21350 | 79 |
| 367 | 20250312 | 140300 | 7262850875 | 21400 | 21350 | 21400 | 21350 | 526 |
| 368 | 20250312 | 140200 | 7251606975 | 21350 | 21350 | 21350 | 21300 | 514 |
| 369 | 20250312 | 140100 | 7240633325 | 21400 | 21300 | 21400 | 21300 | 133 |
| 370 | 20250312 | 140000 | 7237793975 | 21350 | 21350 | 21400 | 21350 | 2463 |
| 371 | 20250312 | 135900 | 7185207775 | 21400 | 21450 | 21450 | 21400 | 4577 |
| 372 | 20250312 | 135800 | 7087234025 | 21450 | 21400 | 21450 | 21400 | 167 |
| 373 | 20250312 | 135700 | 7083652175 | 21400 | 21400 | 21450 | 21400 | 212 |
| 374 | 20250312 | 135600 | 7079109375 | 21400 | 21475 | 21475 | 21400 | 2635 |
| 375 | 20250312 | 135500 | 7022615625 | 21450 | 21550 | 21550 | 21450 | 2709 |
| 376 | 20250312 | 135400 | 6964374425 | 21550 | 21550 | 21550 | 21550 | 100 |
| 377 | 20250312 | 135300 | 6962219425 | 21550 | 21550 | 21550 | 21550 | 29 |
| 378 | 20250312 | 135200 | 6961594475 | 21550 | 21550 | 21550 | 21550 | 7 |
| 379 | 20250312 | 135100 | 6961443625 | 21550 | 21550 | 21550 | 21550 | 243 |
| 380 | 20250312 | 135000 | 6956206975 | 21550 | 21600 | 21600 | 21550 | 6 |
| 381 | 20250312 | 134900 | 6956077625 | 21550 | 21550 | 21550 | 21550 | 1 |
| 382 | 20250312 | 134800 | 6956056075 | 21500 | 21575 | 21575 | 21500 | 100 |
| 383 | 20250312 | 134700 | 6953901775 | 21600 | 21600 | 21600 | 21600 | 0 |
| 384 | 20250312 | 134600 | 6953901775 | 21600 | 21600 | 21600 | 21600 | 101 |
| 385 | 20250312 | 134500 | 6951720175 | 21550 | 21550 | 21600 | 21550 | 999 |
| 386 | 20250312 | 134400 | 6930191675 | 21550 | 21550 | 21550 | 21550 | 100 |
| 387 | 20250312 | 134300 | 6928036675 | 21600 | 21600 | 21600 | 21550 | 847 |
| 388 | 20250312 | 134200 | 6909741525 | 21550 | 21600 | 21600 | 21550 | 21 |
| 389 | 20250312 | 134100 | 6909288925 | 21600 | 21550 | 21600 | 21550 | 70 |
| 390 | 20250312 | 134000 | 6907780375 | 21600 | 21600 | 21600 | 21600 | 25 |
| 391 | 20250312 | 133900 | 6907240375 | 21600 | 21600 | 21600 | 21600 | 1 |
| 392 | 20250312 | 133800 | 6907218775 | 21600 | 21600 | 21600 | 21600 | 0 |
| 393 | 20250312 | 133700 | 6907218775 | 21600 | 21550 | 21600 | 21550 | 75 |
| 394 | 20250312 | 133600 | 6905601625 | 21550 | 21600 | 21600 | 21550 | 49 |
| 395 | 20250312 | 133500 | 6904544375 | 21600 | 21550 | 21600 | 21550 | 7 |
| 396 | 20250312 | 133400 | 6904393475 | 21550 | 21500 | 21550 | 21500 | 243 |
| 397 | 20250312 | 133300 | 6899157275 | 21500 | 21550 | 21550 | 21500 | 161 |
| 398 | 20250312 | 133200 | 6895693225 | 21550 | 21500 | 21550 | 21500 | 52 |
| 399 | 20250312 | 133100 | 6894574925 | 21450 | 21550 | 21550 | 21450 | 1457 |
| 400 | 20250312 | 133000 | 6863265425 | 21500 | 21550 | 21550 | 21500 | 250 |
| 401 | 20250312 | 132900 | 6857888025 | 21600 | 21600 | 21600 | 21600 | 0 |
| 402 | 20250312 | 132800 | 6857888025 | 21600 | 21600 | 21600 | 21600 | 2 |
| 403 | 20250312 | 132700 | 6857844825 | 21500 | 21500 | 21500 | 21500 | 296 |
| 404 | 20250312 | 132600 | 6851480825 | 21500 | 21500 | 21500 | 21450 | 215 |
| 405 | 20250312 | 132500 | 6846864325 | 21500 | 21500 | 21550 | 21450 | 1865 |
| 406 | 20250312 | 132400 | 6806768025 | 21500 | 21550 | 21550 | 21500 | 357 |
| 407 | 20250312 | 132300 | 6799081775 | 21550 | 21550 | 21550 | 21550 | 99 |
| 408 | 20250312 | 132200 | 6796948325 | 21600 | 21600 | 21600 | 21600 | 2 |
| 409 | 20250312 | 132100 | 6796905125 | 21550 | 21550 | 21550 | 21550 | 4 |
| 410 | 20250312 | 132000 | 6796818925 | 21550 | 21600 | 21600 | 21550 | 353 |
| 411 | 20250312 | 131900 | 6789211375 | 21600 | 21600 | 21600 | 21600 | 374 |
| 412 | 20250312 | 131800 | 6781132975 | 21600 | 21600 | 21600 | 21600 | 128 |
| 413 | 20250312 | 131700 | 6778368175 | 21600 | 21600 | 21600 | 21600 | 1 |
| 414 | 20250312 | 131600 | 6778346575 | 21550 | 21600 | 21600 | 21550 | 7 |
| 415 | 20250312 | 131500 | 6778195475 | 21550 | 21575 | 21600 | 21550 | 124 |
| 416 | 20250312 | 131400 | 6775522150 | 21600 | 21600 | 21600 | 21600 | 102 |
| 417 | 20250312 | 131300 | 6773318950 | 21600 | 21600 | 21600 | 21550 | 315 |
| 418 | 20250312 | 131200 | 6766530550 | 21550 | 21600 | 21600 | 21550 | 68 |
| 419 | 20250312 | 131100 | 6765062750 | 21600 | 21600 | 21600 | 21600 | 110 |
| 420 | 20250312 | 131000 | 6762686750 | 21550 | 21575 | 21575 | 21550 | 29 |
| 421 | 20250312 | 130900 | 6762061750 | 21600 | 21600 | 21600 | 21600 | 181 |
| 422 | 20250312 | 130800 | 6758152150 | 21650 | 21650 | 21650 | 21600 | 73 |
| 423 | 20250312 | 130700 | 6756571750 | 21600 | 21650 | 21650 | 21600 | 14 |
| 424 | 20250312 | 130600 | 6756268850 | 21650 | 21600 | 21650 | 21600 | 36 |
| 425 | 20250312 | 130500 | 6755490800 | 21600 | 21600 | 21650 | 21600 | 582 |
| 426 | 20250312 | 130400 | 6742902350 | 21600 | 21600 | 21600 | 21600 | 20 |
| 427 | 20250312 | 130300 | 6742470350 | 21650 | 21600 | 21650 | 21600 | 8 |
| 428 | 20250312 | 130200 | 6742297500 | 21650 | 21600 | 21650 | 21600 | 252 |
| 429 | 20250312 | 130100 | 6736854200 | 21600 | 21600 | 21600 | 21600 | 581 |
| 430 | 20250312 | 130000 | 6724304600 | 21600 | 21600 | 21600 | 21550 | 208 |
| 431 | 20250312 | 125900 | 6719821900 | 21600 | 21600 | 21600 | 21550 | 411 |
| 432 | 20250312 | 125800 | 6710945350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 433 | 20250312 | 125700 | 6710945350 | 21650 | 21650 | 21650 | 21650 | 1 |
| 434 | 20250312 | 125600 | 6710923700 | 21650 | 21600 | 21650 | 21500 | 1827 |
| 435 | 20250312 | 125500 | 6671546600 | 21600 | 21600 | 21600 | 21600 | 6 |
| 436 | 20250312 | 125400 | 6671417000 | 21650 | 21600 | 21650 | 21600 | 144 |
| 437 | 20250312 | 125300 | 6668300150 | 21600 | 21600 | 21600 | 21550 | 47 |
| 438 | 20250312 | 125200 | 6667286400 | 21600 | 21600 | 21600 | 21600 | 59 |
| 439 | 20250312 | 125100 | 6666012000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 440 | 20250312 | 125000 | 6666012000 | 21600 | 21550 | 21600 | 21550 | 61 |
| 441 | 20250312 | 124900 | 6664697250 | 21550 | 21600 | 21650 | 21550 | 13 |
| 442 | 20250312 | 124800 | 6664416450 | 21600 | 21600 | 21600 | 21600 | 101 |
| 443 | 20250312 | 124700 | 6662234850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 444 | 20250312 | 124600 | 6662234850 | 21600 | 21600 | 21600 | 21600 | 11 |
| 445 | 20250312 | 124500 | 6661997250 | 21650 | 21550 | 21650 | 21550 | 37 |
| 446 | 20250312 | 124400 | 6661199750 | 21600 | 21600 | 21600 | 21600 | 100 |
| 447 | 20250312 | 124300 | 6659039750 | 21600 | 21600 | 21600 | 21550 | 14 |
| 448 | 20250312 | 124200 | 6658737400 | 21600 | 21600 | 21600 | 21600 | 45 |
| 449 | 20250312 | 124100 | 6657765400 | 21600 | 21650 | 21650 | 21600 | 48 |
| 450 | 20250312 | 124000 | 6656728525 | 21650 | 21550 | 21650 | 21550 | 31 |
| 451 | 20250312 | 123900 | 6656060375 | 21650 | 21650 | 21650 | 21650 | 2 |
| 452 | 20250312 | 123800 | 6656017075 | 21600 | 21700 | 21700 | 21600 | 855 |
| 453 | 20250312 | 123700 | 6637535075 | 21700 | 21650 | 21700 | 21650 | 471 |
| 454 | 20250312 | 123600 | 6627326525 | 21650 | 21600 | 21650 | 21550 | 502 |
| 455 | 20250312 | 123500 | 6616460575 | 21600 | 21600 | 21600 | 21600 | 132 |
| 456 | 20250312 | 123400 | 6613609375 | 21600 | 21600 | 21600 | 21500 | 63 |
| 457 | 20250312 | 123300 | 6612254525 | 21500 | 21575 | 21600 | 21500 | 66 |
| 458 | 20250312 | 123200 | 6610832150 | 21600 | 21600 | 21600 | 21600 | 1 |
| 459 | 20250312 | 123100 | 6610810550 | 21500 | 21600 | 21650 | 21450 | 6485 |
| 460 | 20250312 | 123000 | 6471326400 | 21600 | 21600 | 21650 | 21600 | 551 |
| 461 | 20250312 | 122900 | 6459424750 | 21650 | 21650 | 21650 | 21650 | 7 |
| 462 | 20250312 | 122800 | 6459273200 | 21600 | 21600 | 21650 | 21600 | 1121 |
| 463 | 20250312 | 122700 | 6435059550 | 21600 | 21600 | 21650 | 21600 | 228 |
| 464 | 20250312 | 122600 | 6430132400 | 21650 | 21650 | 21650 | 21650 | 3 |
| 465 | 20250312 | 122500 | 6430067450 | 21650 | 21650 | 21650 | 21550 | 2618 |
| 466 | 20250312 | 122400 | 6373586200 | 21650 | 21650 | 21650 | 21650 | 1 |
| 467 | 20250312 | 122300 | 6373564550 | 21650 | 21650 | 21650 | 21650 | 54 |
| 468 | 20250312 | 122200 | 6372395450 | 21650 | 21600 | 21650 | 21600 | 102 |
| 469 | 20250312 | 122100 | 6370192150 | 21650 | 21650 | 21650 | 21650 | 28 |
| 470 | 20250312 | 122000 | 6369585950 | 21600 | 21650 | 21650 | 21600 | 107 |
| 471 | 20250312 | 121900 | 6367269625 | 21650 | 21650 | 21650 | 21650 | 900 |
| 472 | 20250312 | 121800 | 6347784625 | 21700 | 21650 | 21700 | 21650 | 20 |
| 473 | 20250312 | 121700 | 6347351575 | 21700 | 21650 | 21700 | 21650 | 151 |
| 474 | 20250312 | 121600 | 6344082375 | 21600 | 21650 | 21650 | 21600 | 45 |
| 475 | 20250312 | 121500 | 6343108175 | 21650 | 21650 | 21650 | 21650 | 375 |
| 476 | 20250312 | 121400 | 6334989425 | 21650 | 21650 | 21650 | 21650 | 1204 |
| 477 | 20250312 | 121300 | 6308922825 | 21650 | 21650 | 21650 | 21650 | 313 |
| 478 | 20250312 | 121200 | 6302146375 | 21650 | 21650 | 21700 | 21550 | 6360 |
| 479 | 20250312 | 121100 | 6164952025 | 21700 | 21700 | 21700 | 21650 | 1708 |
| 480 | 20250312 | 121000 | 6127960425 | 21700 | 21650 | 21700 | 21650 | 22 |
| 481 | 20250312 | 120900 | 6127484025 | 21700 | 21700 | 21700 | 21700 | 47 |
| 482 | 20250312 | 120800 | 6126464125 | 21750 | 21700 | 21750 | 21700 | 185 |
| 483 | 20250312 | 120700 | 6122440425 | 21750 | 21750 | 21750 | 21750 | 0 |
| 484 | 20250312 | 120600 | 6122440425 | 21750 | 21750 | 21750 | 21750 | 1 |
| 485 | 20250312 | 120500 | 6122418675 | 21750 | 21750 | 21750 | 21750 | 22 |
| 486 | 20250312 | 120400 | 6121940175 | 21750 | 21650 | 21750 | 21600 | 2654 |
| 487 | 20250312 | 120300 | 6064587675 | 21750 | 21700 | 21750 | 21650 | 4009 |
| 488 | 20250312 | 120200 | 5977760725 | 21700 | 21700 | 21750 | 21700 | 158 |
| 489 | 20250312 | 120100 | 5974331975 | 21750 | 21750 | 21750 | 21750 | 38 |
| 490 | 20250312 | 120000 | 5973505475 | 21750 | 21750 | 21750 | 21750 | 9 |
| 491 | 20250312 | 115900 | 5973309725 | 21750 | 21750 | 21800 | 21750 | 15 |
| 492 | 20250312 | 115800 | 5972983425 | 21750 | 21800 | 21800 | 21700 | 3774 |
| 493 | 20250312 | 115700 | 5891072675 | 21750 | 21800 | 21800 | 21750 | 1461 |
| 494 | 20250312 | 115600 | 5859292925 | 21800 | 21800 | 21800 | 21800 | 95 |
| 495 | 20250312 | 115500 | 5857221925 | 21800 | 21800 | 21800 | 21800 | 65 |
| 496 | 20250312 | 115400 | 5855804925 | 21800 | 21800 | 21800 | 21800 | 0 |
| 497 | 20250312 | 115300 | 5855804925 | 21800 | 21800 | 21800 | 21800 | 33 |
| 498 | 20250312 | 115200 | 5855085525 | 21800 | 21800 | 21800 | 21800 | 48 |
| 499 | 20250312 | 115100 | 5854039125 | 21800 | 21750 | 21800 | 21750 | 140 |
| 500 | 20250312 | 115000 | 5850994025 | 21750 | 21750 | 21750 | 21750 | 2821 |
| 501 | 20250312 | 114900 | 5789637275 | 21750 | 21800 | 21850 | 21750 | 293 |
| 502 | 20250312 | 114800 | 5783253025 | 21800 | 21800 | 21800 | 21800 | 150 |
| 503 | 20250312 | 114700 | 5779983025 | 21900 | 21850 | 21900 | 21800 | 2838 |
| 504 | 20250312 | 114600 | 5718057675 | 21850 | 21850 | 21850 | 21850 | 10 |
| 505 | 20250312 | 114500 | 5717839175 | 21850 | 21850 | 21850 | 21850 | 45 |
| 506 | 20250312 | 114400 | 5716855925 | 21850 | 21900 | 21900 | 21850 | 1063 |
| 507 | 20250312 | 114300 | 5693605275 | 21900 | 21875 | 21900 | 21850 | 270 |
| 508 | 20250312 | 114200 | 5687705025 | 21875 | 21850 | 21875 | 21850 | 9 |
| 509 | 20250312 | 114100 | 5687508300 | 21900 | 21850 | 21900 | 21850 | 4 |
| 510 | 20250312 | 114000 | 5687420850 | 21900 | 21850 | 21900 | 21850 | 17 |
| 511 | 20250312 | 113900 | 5687049300 | 21850 | 21850 | 21850 | 21850 | 179 |
| 512 | 20250312 | 113800 | 5683138150 | 21900 | 21850 | 21900 | 21850 | 4 |
| 513 | 20250312 | 113700 | 5683050650 | 21850 | 21900 | 21950 | 21850 | 1001 |
| 514 | 20250312 | 113600 | 5661163700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 515 | 20250312 | 113500 | 5661163700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 516 | 20250312 | 113400 | 5661163700 | 21900 | 21900 | 21900 | 21850 | 7 |
| 517 | 20250312 | 113300 | 5661010650 | 21900 | 21900 | 21950 | 21850 | 679 |
| 518 | 20250312 | 113200 | 5646115750 | 21900 | 21900 | 21900 | 21900 | 3 |
| 519 | 20250312 | 113100 | 5646050050 | 21900 | 21850 | 21900 | 21850 | 172 |
| 520 | 20250312 | 113000 | 5642283300 | 21950 | 21850 | 21950 | 21850 | 398 |
| 521 | 20250312 | 112900 | 5633555500 | 21950 | 21900 | 21950 | 21900 | 655 |
| 522 | 20250312 | 112800 | 5619206750 | 21900 | 21850 | 21900 | 21850 | 146 |
| 523 | 20250312 | 112700 | 5616014850 | 21850 | 21850 | 21950 | 21850 | 16 |
| 524 | 20250312 | 112600 | 5615665050 | 21950 | 21950 | 21950 | 21950 | 2 |
| 525 | 20250312 | 112500 | 5615621150 | 21950 | 21900 | 21950 | 21900 | 4 |
| 526 | 20250312 | 112400 | 5615533500 | 21900 | 21900 | 21900 | 21900 | 45 |
| 527 | 20250312 | 112300 | 5614548000 | 21900 | 21900 | 21900 | 21900 | 63 |
| 528 | 20250312 | 112200 | 5613168300 | 21900 | 21850 | 21900 | 21800 | 1150 |
| 529 | 20250312 | 112100 | 5587986000 | 21900 | 21850 | 21900 | 21850 | 80 |
| 530 | 20250312 | 112000 | 5586237950 | 21900 | 21900 | 21900 | 21750 | 43 |
| 531 | 20250312 | 111900 | 5585302250 | 21750 | 21800 | 21900 | 21750 | 3792 |
| 532 | 20250312 | 111800 | 5502592750 | 21800 | 21800 | 21800 | 21800 | 2100 |
| 533 | 20250312 | 111700 | 5456812750 | 21800 | 21850 | 21850 | 21800 | 171 |
| 534 | 20250312 | 111600 | 5453078900 | 21850 | 21850 | 21900 | 21850 | 1277 |
| 535 | 20250312 | 111500 | 5425132500 | 21800 | 21800 | 21850 | 21800 | 3 |
| 536 | 20250312 | 111400 | 5425067050 | 21850 | 21800 | 21850 | 21800 | 196 |
| 537 | 20250312 | 111300 | 5420792700 | 21850 | 21850 | 21850 | 21800 | 356 |
| 538 | 20250312 | 111200 | 5413031050 | 21850 | 21850 | 21850 | 21850 | 102 |
| 539 | 20250312 | 111100 | 5410802350 | 21800 | 21800 | 21850 | 21800 | 106 |
| 540 | 20250312 | 111000 | 5408486350 | 21800 | 21850 | 21850 | 21800 | 505 |
| 541 | 20250312 | 110900 | 5397477100 | 21850 | 21850 | 21850 | 21850 | 0 |
| 542 | 20250312 | 110800 | 5397477100 | 21850 | 21850 | 21850 | 21850 | 76 |
| 543 | 20250312 | 110700 | 5395816500 | 21850 | 21850 | 21850 | 21800 | 125 |
| 544 | 20250312 | 110600 | 5393090250 | 21850 | 21850 | 21850 | 21850 | 150 |
| 545 | 20250312 | 110500 | 5389812750 | 21850 | 21850 | 21850 | 21850 | 448 |
| 546 | 20250312 | 110400 | 5380023950 | 21850 | 21850 | 21900 | 21850 | 246 |
| 547 | 20250312 | 110300 | 5374648500 | 21850 | 21850 | 21850 | 21850 | 12 |
| 548 | 20250312 | 110200 | 5374386300 | 21850 | 21850 | 21850 | 21850 | 1 |
| 549 | 20250312 | 110100 | 5374364450 | 21900 | 21900 | 21900 | 21850 | 592 |
| 550 | 20250312 | 110000 | 5361409650 | 21900 | 21900 | 21900 | 21850 | 665 |
| 551 | 20250312 | 105900 | 5346855700 | 21900 | 21750 | 21900 | 21750 | 435 |
| 552 | 20250312 | 105800 | 5337355650 | 21800 | 21800 | 21800 | 21800 | 998 |
| 553 | 20250312 | 105700 | 5315599250 | 21800 | 21750 | 21800 | 21750 | 201 |
| 554 | 20250312 | 105600 | 5311227300 | 21750 | 21750 | 21750 | 21750 | 193 |
| 555 | 20250312 | 105500 | 5307029550 | 21700 | 21700 | 21750 | 21700 | 108 |
| 556 | 20250312 | 105400 | 5304681750 | 21750 | 21750 | 21750 | 21750 | 140 |
| 557 | 20250312 | 105300 | 5301636750 | 21750 | 21750 | 21750 | 21750 | 23 |
| 558 | 20250312 | 105200 | 5301136500 | 21750 | 21750 | 21750 | 21750 | 7 |
| 559 | 20250312 | 105100 | 5300984250 | 21750 | 21750 | 21750 | 21700 | 473 |
| 560 | 20250312 | 105000 | 5290696650 | 21800 | 21750 | 21800 | 21750 | 42 |
| 561 | 20250312 | 104900 | 5289781100 | 21750 | 21800 | 21800 | 21750 | 333 |
| 562 | 20250312 | 104800 | 5282538250 | 21750 | 21800 | 21800 | 21750 | 750 |
| 563 | 20250312 | 104700 | 5266222250 | 21800 | 21800 | 21800 | 21800 | 698 |
| 564 | 20250312 | 104600 | 5251005850 | 21800 | 21800 | 21800 | 21800 | 490 |
| 565 | 20250312 | 104500 | 5240323850 | 21800 | 21775 | 21800 | 21750 | 113 |
| 566 | 20250312 | 104400 | 5237862475 | 21775 | 21800 | 21800 | 21775 | 132 |
| 567 | 20250312 | 104300 | 5234984900 | 21750 | 21750 | 21800 | 21750 | 717 |
| 568 | 20250312 | 104200 | 5219389975 | 21750 | 21750 | 21750 | 21750 | 30 |
| 569 | 20250312 | 104100 | 5218737475 | 21750 | 21700 | 21750 | 21700 | 189 |
| 570 | 20250312 | 104000 | 5214635025 | 21700 | 21700 | 21800 | 21700 | 3864 |
| 571 | 20250312 | 103900 | 5130785775 | 21800 | 21800 | 21800 | 21700 | 805 |
| 572 | 20250312 | 103800 | 5113284775 | 21800 | 21850 | 21850 | 21800 | 2267 |
| 573 | 20250312 | 103700 | 5063863675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 574 | 20250312 | 103600 | 5063863675 | 21900 | 21900 | 21900 | 21800 | 521 |
| 575 | 20250312 | 103500 | 5052466225 | 21850 | 21850 | 21850 | 21850 | 1004 |
| 576 | 20250312 | 103400 | 5030528825 | 21900 | 21950 | 21950 | 21850 | 334 |
| 577 | 20250312 | 103300 | 5023229625 | 21950 | 21950 | 21950 | 21850 | 734 |
| 578 | 20250312 | 103200 | 5007188325 | 21950 | 21850 | 21950 | 21850 | 413 |
| 579 | 20250312 | 103100 | 4998139075 | 21900 | 21850 | 21900 | 21850 | 75 |
| 580 | 20250312 | 103000 | 4996500125 | 21900 | 21950 | 21950 | 21900 | 96 |
| 581 | 20250312 | 102900 | 4994397575 | 22050 | 21850 | 22050 | 21850 | 5336 |
| 582 | 20250312 | 102800 | 4877349075 | 21850 | 21850 | 21900 | 21850 | 733 |
| 583 | 20250312 | 102700 | 4861331725 | 21850 | 21850 | 21900 | 21800 | 2714 |
| 584 | 20250312 | 102600 | 4801979325 | 21850 | 21800 | 21850 | 21800 | 1005 |
| 585 | 20250312 | 102500 | 4780036775 | 21850 | 21800 | 21850 | 21800 | 73 |
| 586 | 20250312 | 102400 | 4778445225 | 21800 | 21800 | 21800 | 21800 | 202 |
| 587 | 20250312 | 102300 | 4774041625 | 21750 | 21800 | 21800 | 21750 | 1164 |
| 588 | 20250312 | 102200 | 4748666475 | 21850 | 21850 | 21850 | 21800 | 1307 |
| 589 | 20250312 | 102100 | 4720163225 | 21850 | 21900 | 21900 | 21800 | 957 |
| 590 | 20250312 | 102000 | 4699250075 | 21850 | 21850 | 21900 | 21800 | 3267 |
| 591 | 20250312 | 101900 | 4627792275 | 21850 | 21800 | 21850 | 21800 | 1642 |
| 592 | 20250312 | 101800 | 4591996575 | 21800 | 21800 | 21800 | 21800 | 46 |
| 593 | 20250312 | 101700 | 4590993775 | 21750 | 21750 | 21750 | 21750 | 357 |
| 594 | 20250312 | 101600 | 4583229025 | 21750 | 21700 | 21750 | 21700 | 73 |
| 595 | 20250312 | 101500 | 4581641825 | 21700 | 21750 | 21800 | 21700 | 297 |
| 596 | 20250312 | 101400 | 4575184575 | 21750 | 21800 | 21800 | 21750 | 1645 |
| 597 | 20250312 | 101300 | 4539403425 | 21800 | 21750 | 21800 | 21700 | 999 |
| 598 | 20250312 | 101200 | 4517681275 | 21750 | 21700 | 21750 | 21700 | 4 |
| 599 | 20250312 | 101100 | 4517594375 | 21750 | 21700 | 21750 | 21700 | 7 |
| 600 | 20250312 | 101000 | 4517442425 | 21700 | 21700 | 21725 | 21700 | 320 |
| 601 | 20250312 | 100900 | 4510498375 | 21750 | 21650 | 21750 | 21650 | 21 |
| 602 | 20250312 | 100800 | 4510042625 | 21650 | 21700 | 21700 | 21650 | 287 |
| 603 | 20250312 | 100700 | 4503828625 | 21700 | 21750 | 21750 | 21700 | 233 |
| 604 | 20250312 | 100600 | 4498767525 | 21750 | 21750 | 21750 | 21700 | 1590 |
| 605 | 20250312 | 100500 | 4464256725 | 21750 | 21700 | 21750 | 21700 | 713 |
| 606 | 20250312 | 100400 | 4448759625 | 21650 | 21700 | 21700 | 21650 | 730 |
| 607 | 20250312 | 100300 | 4432923725 | 21700 | 21700 | 21700 | 21650 | 200 |
| 608 | 20250312 | 100200 | 4428585725 | 21700 | 21600 | 21700 | 21550 | 2770 |
| 609 | 20250312 | 100100 | 4368635075 | 21650 | 21600 | 21650 | 21550 | 831 |
| 610 | 20250312 | 100000 | 4350692925 | 21600 | 21600 | 21700 | 21550 | 2672 |
| 611 | 20250312 | 095900 | 4292989625 | 21650 | 21700 | 21725 | 21600 | 6429 |
| 612 | 20250312 | 095800 | 4153778625 | 21750 | 21700 | 21750 | 21700 | 499 |
| 613 | 20250312 | 095700 | 4142949325 | 21750 | 21700 | 21750 | 21650 | 2775 |
| 614 | 20250312 | 095600 | 4082741050 | 21700 | 21775 | 21775 | 21700 | 1875 |
| 615 | 20250312 | 095500 | 4041999250 | 21750 | 21750 | 21800 | 21750 | 317 |
| 616 | 20250312 | 095400 | 4035104400 | 21750 | 21800 | 21850 | 21750 | 1974 |
| 617 | 20250312 | 095300 | 3992134200 | 21800 | 21800 | 21800 | 21800 | 655 |
| 618 | 20250312 | 095200 | 3977855200 | 21800 | 21950 | 21950 | 21800 | 559 |
| 619 | 20250312 | 095100 | 3965665800 | 21900 | 21900 | 21900 | 21800 | 3041 |
| 620 | 20250312 | 095000 | 3899248750 | 21850 | 21850 | 21900 | 21800 | 703 |
| 621 | 20250312 | 094900 | 3883885600 | 21850 | 21800 | 21900 | 21750 | 1159 |
| 622 | 20250312 | 094800 | 3858610500 | 21800 | 21950 | 21950 | 21800 | 3647 |
| 623 | 20250312 | 094700 | 3778988150 | 21850 | 21850 | 21900 | 21850 | 616 |
| 624 | 20250312 | 094600 | 3765516525 | 21850 | 21950 | 21950 | 21850 | 1975 |
| 625 | 20250312 | 094500 | 3722275150 | 22050 | 22100 | 22100 | 21950 | 4681 |
| 626 | 20250312 | 094400 | 3619292500 | 22050 | 22100 | 22200 | 22050 | 3189 |
| 627 | 20250312 | 094300 | 3548944250 | 22150 | 22200 | 22200 | 22075 | 4141 |
| 628 | 20250312 | 094200 | 3457316250 | 22200 | 22275 | 22300 | 22200 | 231 |
| 629 | 20250312 | 094100 | 3452176025 | 22300 | 22250 | 22300 | 22225 | 635 |
| 630 | 20250312 | 094000 | 3438038300 | 22250 | 22250 | 22250 | 22150 | 1570 |
| 631 | 20250312 | 093900 | 3403189800 | 22200 | 22275 | 22275 | 22200 | 379 |
| 632 | 20250312 | 093800 | 3394770425 | 22200 | 22300 | 22350 | 22200 | 2571 |
| 633 | 20250312 | 093700 | 3337577075 | 22300 | 22300 | 22350 | 22250 | 1002 |
| 634 | 20250312 | 093600 | 3315232425 | 22350 | 22300 | 22350 | 22300 | 314 |
| 635 | 20250312 | 093500 | 3308230125 | 22400 | 22350 | 22450 | 22300 | 1022 |
| 636 | 20250312 | 093400 | 3285363175 | 22400 | 22400 | 22425 | 22200 | 1377 |
| 637 | 20250312 | 093300 | 3254539075 | 22150 | 22450 | 22450 | 22150 | 5397 |
| 638 | 20250312 | 093200 | 3134170425 | 22450 | 22375 | 22450 | 22350 | 2355 |
| 639 | 20250312 | 093100 | 3081371025 | 22400 | 22350 | 22400 | 22300 | 320 |
| 640 | 20250312 | 093000 | 3074220175 | 22350 | 22400 | 22450 | 22350 | 2254 |
| 641 | 20250312 | 092900 | 3023791825 | 22400 | 22450 | 22450 | 22350 | 3822 |
| 642 | 20250312 | 092800 | 2938130775 | 22450 | 22400 | 22450 | 22350 | 6365 |
| 643 | 20250312 | 092700 | 2795451125 | 22400 | 22300 | 22400 | 22300 | 426 |
| 644 | 20250312 | 092600 | 2785920200 | 22350 | 22450 | 22450 | 22350 | 1661 |
| 645 | 20250312 | 092500 | 2748742650 | 22450 | 22500 | 22500 | 22300 | 6084 |
| 646 | 20250312 | 092400 | 2612407950 | 22500 | 22400 | 22500 | 22350 | 3646 |
| 647 | 20250312 | 092300 | 2530669300 | 22350 | 22400 | 22450 | 22250 | 3257 |
| 648 | 20250312 | 092200 | 2457811450 | 22400 | 22150 | 22500 | 22150 | 27381 |
| 649 | 20250312 | 092100 | 1845776200 | 22100 | 22150 | 22150 | 22100 | 1479 |
| 650 | 20250312 | 092000 | 1813089600 | 22150 | 22100 | 22150 | 22100 | 2102 |
| 651 | 20250312 | 091900 | 1766612550 | 22100 | 22100 | 22100 | 22050 | 1993 |
| 652 | 20250312 | 091800 | 1722567750 | 22100 | 22100 | 22150 | 22050 | 8403 |
| 653 | 20250312 | 091700 | 1536767525 | 22100 | 22000 | 22100 | 22000 | 6407 |
| 654 | 20250312 | 091600 | 1395404375 | 22000 | 22050 | 22050 | 22000 | 522 |
| 655 | 20250312 | 091500 | 1383902325 | 22050 | 22050 | 22100 | 22000 | 1083 |
| 656 | 20250312 | 091400 | 1360024075 | 22100 | 22050 | 22150 | 22050 | 5766 |
| 657 | 20250312 | 091300 | 1232707525 | 22100 | 22050 | 22100 | 22000 | 714 |
| 658 | 20250312 | 091200 | 1216963675 | 22050 | 21900 | 22050 | 21900 | 5605 |
| 659 | 20250312 | 091100 | 1093893975 | 21800 | 21750 | 21950 | 21750 | 1033 |
| 660 | 20250312 | 091000 | 1071281475 | 21900 | 21750 | 21900 | 21700 | 2641 |
| 661 | 20250312 | 090900 | 1013679425 | 21750 | 21750 | 21750 | 21700 | 1781 |
| 662 | 20250312 | 090800 | 975002675 | 21750 | 21750 | 21800 | 21750 | 1941 |
| 663 | 20250312 | 090700 | 932785775 | 21750 | 21850 | 21900 | 21750 | 4435 |
| 664 | 20250312 | 090600 | 836075575 | 21850 | 21950 | 22000 | 21800 | 1873 |
| 665 | 20250312 | 090500 | 795088125 | 22050 | 21800 | 22050 | 21800 | 6899 |
| 666 | 20250312 | 090400 | 643916575 | 21800 | 21950 | 21950 | 21800 | 1368 |
| 667 | 20250312 | 090300 | 614061975 | 21850 | 21950 | 22000 | 21800 | 6592 |
| 668 | 20250312 | 090200 | 470063900 | 22000 | 22000 | 22200 | 22000 | 6240 |
| 669 | 20250312 | 090100 | 332102200 | 22050 | 21850 | 22150 | 21850 | 7443 |
| 670 | 20250312 | 090000 | 168703650 | 21850 | 22000 | 22050 | 21800 | 7682 |