35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 195900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 7335 |
| 3 | 20250319 | 195800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 4 | 20250319 | 195700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 5 | 20250319 | 195600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 6 | 20250319 | 195500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 7 | 20250319 | 195400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 8 | 20250319 | 195300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 9 | 20250319 | 195200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 10 | 20250319 | 195100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 11 | 20250319 | 195000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 12 | 20250319 | 194900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 13 | 20250319 | 194800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 14 | 20250319 | 194700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 15 | 20250319 | 194600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 16 | 20250319 | 194500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 17 | 20250319 | 194400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 18 | 20250319 | 194300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 19 | 20250319 | 194200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 20 | 20250319 | 194100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 21 | 20250319 | 194000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 22 | 20250319 | 193900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 23 | 20250319 | 193800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 24 | 20250319 | 193700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 25 | 20250319 | 193600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 26 | 20250319 | 193500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 27 | 20250319 | 193400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 28 | 20250319 | 193300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 29 | 20250319 | 193200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 30 | 20250319 | 193100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 31 | 20250319 | 193000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 32 | 20250319 | 192900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 7335 |
| 33 | 20250319 | 192800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 34 | 20250319 | 192700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 35 | 20250319 | 192600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 36 | 20250319 | 192500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 37 | 20250319 | 192400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 38 | 20250319 | 192300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 39 | 20250319 | 192200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 40 | 20250319 | 192100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 41 | 20250319 | 192000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 42 | 20250319 | 191900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 43 | 20250319 | 191800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 44 | 20250319 | 191700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 45 | 20250319 | 191600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 46 | 20250319 | 191500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 47 | 20250319 | 191400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 48 | 20250319 | 191300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 49 | 20250319 | 191200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 50 | 20250319 | 191100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 51 | 20250319 | 191000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 52 | 20250319 | 190900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 53 | 20250319 | 190800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 54 | 20250319 | 190700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 55 | 20250319 | 190600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 56 | 20250319 | 190500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 57 | 20250319 | 190400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 58 | 20250319 | 190300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 59 | 20250319 | 190200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 60 | 20250319 | 190100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 61 | 20250319 | 190000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 62 | 20250319 | 185900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 7335 |
| 63 | 20250319 | 185800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 64 | 20250319 | 185700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 65 | 20250319 | 185600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 66 | 20250319 | 185500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 67 | 20250319 | 185400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 68 | 20250319 | 185300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 69 | 20250319 | 185200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 70 | 20250319 | 185100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 71 | 20250319 | 185000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 72 | 20250319 | 184900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 73 | 20250319 | 184800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 74 | 20250319 | 184700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 75 | 20250319 | 184600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 76 | 20250319 | 184500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 77 | 20250319 | 184400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 78 | 20250319 | 184300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 79 | 20250319 | 184200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 80 | 20250319 | 184100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 81 | 20250319 | 184000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 82 | 20250319 | 183900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 83 | 20250319 | 183800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 84 | 20250319 | 183700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 85 | 20250319 | 183600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 86 | 20250319 | 183500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 87 | 20250319 | 183400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 88 | 20250319 | 183300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 89 | 20250319 | 183200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 90 | 20250319 | 183100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 91 | 20250319 | 183000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 92 | 20250319 | 182900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 7335 |
| 93 | 20250319 | 182800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 94 | 20250319 | 182700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 95 | 20250319 | 182600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 96 | 20250319 | 182500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 97 | 20250319 | 182400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 98 | 20250319 | 182300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 99 | 20250319 | 182200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 100 | 20250319 | 182100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 101 | 20250319 | 182000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 102 | 20250319 | 181900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 103 | 20250319 | 181800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 104 | 20250319 | 181700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 105 | 20250319 | 181600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 106 | 20250319 | 181500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 107 | 20250319 | 181400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 108 | 20250319 | 181300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 109 | 20250319 | 181200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 110 | 20250319 | 181100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 111 | 20250319 | 181000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 112 | 20250319 | 180900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 113 | 20250319 | 180800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 114 | 20250319 | 180700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 115 | 20250319 | 180600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 116 | 20250319 | 180500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 117 | 20250319 | 180400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 118 | 20250319 | 180300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 119 | 20250319 | 180200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 120 | 20250319 | 180100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 121 | 20250319 | 180000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 122 | 20250319 | 175900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 7335 |
| 123 | 20250319 | 175800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 124 | 20250319 | 175700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 125 | 20250319 | 175600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 126 | 20250319 | 175500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 127 | 20250319 | 175400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 128 | 20250319 | 175300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 129 | 20250319 | 175200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 130 | 20250319 | 175100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 131 | 20250319 | 175000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 132 | 20250319 | 174900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 133 | 20250319 | 174800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 134 | 20250319 | 174700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 135 | 20250319 | 174600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 136 | 20250319 | 174500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 137 | 20250319 | 174400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 138 | 20250319 | 174300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 139 | 20250319 | 174200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 140 | 20250319 | 174100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 141 | 20250319 | 174000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 142 | 20250319 | 173900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 143 | 20250319 | 173800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 144 | 20250319 | 173700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 145 | 20250319 | 173600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 146 | 20250319 | 173500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 147 | 20250319 | 173400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 148 | 20250319 | 173300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 149 | 20250319 | 173200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 150 | 20250319 | 173100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 151 | 20250319 | 173000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 152 | 20250319 | 172900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 7335 |
| 153 | 20250319 | 172800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 154 | 20250319 | 172700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 155 | 20250319 | 172600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 156 | 20250319 | 172500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 157 | 20250319 | 172400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 158 | 20250319 | 172300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 159 | 20250319 | 172200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 160 | 20250319 | 172100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 161 | 20250319 | 172000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 162 | 20250319 | 171900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 163 | 20250319 | 171800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 164 | 20250319 | 171700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 165 | 20250319 | 171600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 166 | 20250319 | 171500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 167 | 20250319 | 171400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 168 | 20250319 | 171300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 169 | 20250319 | 171200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 170 | 20250319 | 171100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 171 | 20250319 | 171000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 172 | 20250319 | 170900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 173 | 20250319 | 170800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 174 | 20250319 | 170700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 175 | 20250319 | 170600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 176 | 20250319 | 170500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 177 | 20250319 | 170400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 178 | 20250319 | 170300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 179 | 20250319 | 170200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 180 | 20250319 | 170100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 181 | 20250319 | 170000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 182 | 20250319 | 165900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 7335 |
| 183 | 20250319 | 165800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 184 | 20250319 | 165700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 185 | 20250319 | 165600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 186 | 20250319 | 165500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 187 | 20250319 | 165400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 188 | 20250319 | 165300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 189 | 20250319 | 165200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 190 | 20250319 | 165100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 191 | 20250319 | 165000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 192 | 20250319 | 164900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 193 | 20250319 | 164800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 194 | 20250319 | 164700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 195 | 20250319 | 164600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 196 | 20250319 | 164500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 197 | 20250319 | 164400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 198 | 20250319 | 164300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 199 | 20250319 | 164200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 200 | 20250319 | 164100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 201 | 20250319 | 164000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 202 | 20250319 | 163900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 203 | 20250319 | 163800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 204 | 20250319 | 163700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 205 | 20250319 | 163600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 206 | 20250319 | 163500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 207 | 20250319 | 163400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 208 | 20250319 | 163300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 209 | 20250319 | 163200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 210 | 20250319 | 163100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 211 | 20250319 | 163000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 212 | 20250319 | 162900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 7335 |
| 213 | 20250319 | 162800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 214 | 20250319 | 162700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 215 | 20250319 | 162600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 216 | 20250319 | 162500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 217 | 20250319 | 162400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 218 | 20250319 | 162300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 219 | 20250319 | 162200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 220 | 20250319 | 162100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 221 | 20250319 | 162000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 222 | 20250319 | 161900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 223 | 20250319 | 161800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 224 | 20250319 | 161700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 225 | 20250319 | 161600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 226 | 20250319 | 161500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 227 | 20250319 | 161400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 228 | 20250319 | 161300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 229 | 20250319 | 161200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 230 | 20250319 | 161100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 231 | 20250319 | 161000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 232 | 20250319 | 160900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 233 | 20250319 | 160800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 234 | 20250319 | 160700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 235 | 20250319 | 160600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 236 | 20250319 | 160500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 237 | 20250319 | 160400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 238 | 20250319 | 160300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 239 | 20250319 | 160200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 240 | 20250319 | 160100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 241 | 20250319 | 160000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 242 | 20250319 | 155900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 7335 |
| 243 | 20250319 | 155800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 244 | 20250319 | 155700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 245 | 20250319 | 155600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 246 | 20250319 | 155500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 247 | 20250319 | 155400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 248 | 20250319 | 155300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 249 | 20250319 | 155200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 250 | 20250319 | 155100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 251 | 20250319 | 155000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 252 | 20250319 | 154900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 253 | 20250319 | 154800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 254 | 20250319 | 154700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 255 | 20250319 | 154600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 256 | 20250319 | 154500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 257 | 20250319 | 154400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 258 | 20250319 | 154300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 259 | 20250319 | 154200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 260 | 20250319 | 154100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 261 | 20250319 | 154000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 262 | 20250319 | 153900 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 263 | 20250319 | 153800 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 264 | 20250319 | 153700 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 265 | 20250319 | 153600 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 266 | 20250319 | 153500 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 267 | 20250319 | 153400 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 268 | 20250319 | 153300 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 269 | 20250319 | 153200 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 270 | 20250319 | 153100 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 271 | 20250319 | 153000 | 5420430250 | 39450 | 39450 | 39450 | 39450 | 7335 |
| 272 | 20250319 | 152900 | 5131064500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 273 | 20250319 | 152800 | 5131064500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 274 | 20250319 | 152700 | 5131064500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 275 | 20250319 | 152600 | 5131064500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 276 | 20250319 | 152500 | 5131064500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 277 | 20250319 | 152400 | 5131064500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 278 | 20250319 | 152300 | 5131064500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 279 | 20250319 | 152200 | 5131064500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 280 | 20250319 | 152100 | 5131064500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 281 | 20250319 | 152000 | 5131064500 | 39400 | 39400 | 39400 | 39400 | 0 |
| 282 | 20250319 | 151900 | 5131064500 | 39400 | 39350 | 39450 | 39350 | 965 |
| 283 | 20250319 | 151800 | 5093047450 | 39400 | 39400 | 39400 | 39350 | 312 |
| 284 | 20250319 | 151700 | 5080758350 | 39400 | 39400 | 39400 | 39350 | 517 |
| 285 | 20250319 | 151600 | 5060413500 | 39400 | 39400 | 39400 | 39350 | 625 |
| 286 | 20250319 | 151500 | 5035810350 | 39400 | 39400 | 39450 | 39350 | 797 |
| 287 | 20250319 | 151400 | 5004411900 | 39400 | 39400 | 39450 | 39350 | 288 |
| 288 | 20250319 | 151300 | 4993065050 | 39350 | 39400 | 39450 | 39350 | 449 |
| 289 | 20250319 | 151200 | 4975374700 | 39450 | 39500 | 39500 | 39450 | 580 |
| 290 | 20250319 | 151100 | 4952483550 | 39400 | 39450 | 39500 | 39400 | 664 |
| 291 | 20250319 | 151000 | 4926311400 | 39450 | 39500 | 39500 | 39400 | 507 |
| 292 | 20250319 | 150900 | 4906312850 | 39500 | 39550 | 39550 | 39450 | 84 |
| 293 | 20250319 | 150800 | 4902994350 | 39550 | 39400 | 39550 | 39400 | 2150 |
| 294 | 20250319 | 150700 | 4818088450 | 39400 | 39400 | 39450 | 39400 | 603 |
| 295 | 20250319 | 150600 | 4794329900 | 39400 | 39400 | 39450 | 39400 | 279 |
| 296 | 20250319 | 150500 | 4783336200 | 39400 | 39450 | 39500 | 39400 | 477 |
| 297 | 20250319 | 150400 | 4764521750 | 39450 | 39500 | 39500 | 39450 | 224 |
| 298 | 20250319 | 150300 | 4755684200 | 39500 | 39500 | 39500 | 39450 | 466 |
| 299 | 20250319 | 150200 | 4737298300 | 39450 | 39500 | 39550 | 39450 | 1033 |
| 300 | 20250319 | 150100 | 4696492800 | 39500 | 39550 | 39550 | 39500 | 314 |
| 301 | 20250319 | 150000 | 4684079250 | 39550 | 39550 | 39550 | 39500 | 103 |
| 302 | 20250319 | 145900 | 4680009650 | 39500 | 39500 | 39550 | 39450 | 1161 |
| 303 | 20250319 | 145800 | 4634147400 | 39450 | 39500 | 39500 | 39450 | 395 |
| 304 | 20250319 | 145700 | 4618553900 | 39450 | 39500 | 39500 | 39450 | 467 |
| 305 | 20250319 | 145600 | 4600121550 | 39450 | 39450 | 39500 | 39450 | 242 |
| 306 | 20250319 | 145500 | 4590570500 | 39450 | 39500 | 39500 | 39450 | 247 |
| 307 | 20250319 | 145400 | 4580821000 | 39500 | 39450 | 39500 | 39450 | 196 |
| 308 | 20250319 | 145300 | 4573084700 | 39500 | 39450 | 39500 | 39450 | 289 |
| 309 | 20250319 | 145200 | 4561677250 | 39450 | 39450 | 39500 | 39450 | 206 |
| 310 | 20250319 | 145100 | 4553545800 | 39450 | 39500 | 39500 | 39450 | 308 |
| 311 | 20250319 | 145000 | 4541390800 | 39500 | 39500 | 39500 | 39450 | 315 |
| 312 | 20250319 | 144900 | 4528960150 | 39500 | 39400 | 39500 | 39400 | 236 |
| 313 | 20250319 | 144800 | 4519652500 | 39400 | 39400 | 39450 | 39400 | 300 |
| 314 | 20250319 | 144700 | 4507824150 | 39400 | 39500 | 39500 | 39400 | 1074 |
| 315 | 20250319 | 144600 | 4465461450 | 39500 | 39450 | 39500 | 39450 | 196 |
| 316 | 20250319 | 144500 | 4457724750 | 39450 | 39500 | 39500 | 39450 | 185 |
| 317 | 20250319 | 144400 | 4450422200 | 39450 | 39450 | 39500 | 39450 | 262 |
| 318 | 20250319 | 144300 | 4440080350 | 39500 | 39500 | 39500 | 39450 | 241 |
| 319 | 20250319 | 144200 | 4430568300 | 39450 | 39500 | 39500 | 39450 | 211 |
| 320 | 20250319 | 144100 | 4422241900 | 39500 | 39450 | 39500 | 39450 | 233 |
| 321 | 20250319 | 144000 | 4413045400 | 39500 | 39450 | 39500 | 39450 | 231 |
| 322 | 20250319 | 143900 | 4403926000 | 39500 | 39500 | 39550 | 39400 | 1484 |
| 323 | 20250319 | 143800 | 4345327850 | 39500 | 39550 | 39550 | 39500 | 151 |
| 324 | 20250319 | 143700 | 4339358850 | 39500 | 39550 | 39550 | 39500 | 156 |
| 325 | 20250319 | 143600 | 4333192050 | 39550 | 39550 | 39550 | 39500 | 465 |
| 326 | 20250319 | 143500 | 4314814050 | 39550 | 39550 | 39550 | 39500 | 152 |
| 327 | 20250319 | 143400 | 4308803600 | 39500 | 39500 | 39550 | 39500 | 149 |
| 328 | 20250319 | 143300 | 4302913150 | 39550 | 39550 | 39550 | 39500 | 186 |
| 329 | 20250319 | 143200 | 4295559250 | 39550 | 39500 | 39550 | 39500 | 128 |
| 330 | 20250319 | 143100 | 4290498450 | 39500 | 39550 | 39550 | 39500 | 134 |
| 331 | 20250319 | 143000 | 4285200800 | 39550 | 39500 | 39550 | 39500 | 275 |
| 332 | 20250319 | 142900 | 4274333450 | 39550 | 39550 | 39550 | 39500 | 199 |
| 333 | 20250319 | 142800 | 4266467250 | 39550 | 39550 | 39550 | 39500 | 252 |
| 334 | 20250319 | 142700 | 4256503800 | 39500 | 39550 | 39550 | 39500 | 295 |
| 335 | 20250319 | 142600 | 4244846450 | 39500 | 39550 | 39550 | 39500 | 181 |
| 336 | 20250319 | 142500 | 4237693000 | 39500 | 39500 | 39550 | 39450 | 285 |
| 337 | 20250319 | 142400 | 4226436650 | 39500 | 39550 | 39550 | 39500 | 137 |
| 338 | 20250319 | 142300 | 4221020550 | 39550 | 39450 | 39550 | 39450 | 525 |
| 339 | 20250319 | 142200 | 4200288950 | 39450 | 39500 | 39500 | 39400 | 363 |
| 340 | 20250319 | 142100 | 4185971300 | 39500 | 39400 | 39500 | 39400 | 197 |
| 341 | 20250319 | 142000 | 4178194050 | 39400 | 39550 | 39550 | 39400 | 219 |
| 342 | 20250319 | 141900 | 4169548750 | 39500 | 39550 | 39550 | 39500 | 225 |
| 343 | 20250319 | 141800 | 4160656400 | 39500 | 39500 | 39550 | 39450 | 154 |
| 344 | 20250319 | 141700 | 4154572900 | 39500 | 39450 | 39550 | 39450 | 552 |
| 345 | 20250319 | 141600 | 4132789250 | 39450 | 39350 | 39500 | 39350 | 428 |
| 346 | 20250319 | 141500 | 4115931250 | 39550 | 39550 | 39550 | 39350 | 2550 |
| 347 | 20250319 | 141400 | 4015450550 | 39550 | 39550 | 39550 | 39450 | 158 |
| 348 | 20250319 | 141300 | 4009208300 | 39500 | 39500 | 39550 | 39500 | 205 |
| 349 | 20250319 | 141200 | 4001106550 | 39500 | 39550 | 39550 | 39450 | 1021 |
| 350 | 20250319 | 141100 | 3960771700 | 39550 | 39500 | 39550 | 39500 | 205 |
| 351 | 20250319 | 141000 | 3952668400 | 39550 | 39500 | 39550 | 39500 | 209 |
| 352 | 20250319 | 140900 | 3944406500 | 39500 | 39550 | 39550 | 39500 | 149 |
| 353 | 20250319 | 140800 | 3938518250 | 39550 | 39550 | 39550 | 39500 | 237 |
| 354 | 20250319 | 140700 | 3929151250 | 39500 | 39500 | 39550 | 39500 | 169 |
| 355 | 20250319 | 140600 | 3922471600 | 39500 | 39500 | 39550 | 39500 | 482 |
| 356 | 20250319 | 140500 | 3903415300 | 39500 | 39550 | 39550 | 39450 | 448 |
| 357 | 20250319 | 140400 | 3885718875 | 39550 | 39500 | 39550 | 39500 | 191 |
| 358 | 20250319 | 140300 | 3878169075 | 39500 | 39550 | 39600 | 39500 | 2058 |
| 359 | 20250319 | 140200 | 3796792375 | 39550 | 39600 | 39600 | 39550 | 199 |
| 360 | 20250319 | 140100 | 3788916875 | 39600 | 39550 | 39600 | 39550 | 171 |
| 361 | 20250319 | 140000 | 3782148825 | 39550 | 39550 | 39600 | 39550 | 346 |
| 362 | 20250319 | 135900 | 3768458175 | 39550 | 39600 | 39600 | 39550 | 257 |
| 363 | 20250319 | 135800 | 3758287375 | 39600 | 39600 | 39600 | 39550 | 269 |
| 364 | 20250319 | 135700 | 3747643925 | 39600 | 39550 | 39600 | 39550 | 178 |
| 365 | 20250319 | 135600 | 3740599575 | 39550 | 39500 | 39600 | 39500 | 245 |
| 366 | 20250319 | 135500 | 3730905775 | 39600 | 39600 | 39600 | 39500 | 334 |
| 367 | 20250319 | 135400 | 3717691975 | 39600 | 39600 | 39600 | 39550 | 242 |
| 368 | 20250319 | 135300 | 3708113025 | 39550 | 39550 | 39600 | 39550 | 232 |
| 369 | 20250319 | 135200 | 3698931225 | 39550 | 39650 | 39650 | 39550 | 336 |
| 370 | 20250319 | 135100 | 3685631475 | 39650 | 39600 | 39650 | 39600 | 224 |
| 371 | 20250319 | 135000 | 3676758175 | 39600 | 39600 | 39650 | 39600 | 428 |
| 372 | 20250319 | 134900 | 3659801875 | 39600 | 39550 | 39650 | 39550 | 275 |
| 373 | 20250319 | 134800 | 3648913275 | 39550 | 39600 | 39650 | 39550 | 213 |
| 374 | 20250319 | 134700 | 3640479625 | 39550 | 39600 | 39600 | 39550 | 261 |
| 375 | 20250319 | 134600 | 3630149875 | 39600 | 39450 | 39600 | 39450 | 562 |
| 376 | 20250319 | 134500 | 3607921125 | 39500 | 39550 | 39550 | 39500 | 330 |
| 377 | 20250319 | 134400 | 3594880525 | 39500 | 39550 | 39550 | 39500 | 172 |
| 378 | 20250319 | 134300 | 3588082675 | 39550 | 39500 | 39550 | 39500 | 326 |
| 379 | 20250319 | 134200 | 3575199475 | 39500 | 39550 | 39550 | 39500 | 205 |
| 380 | 20250319 | 134100 | 3567096825 | 39550 | 39500 | 39550 | 39500 | 237 |
| 381 | 20250319 | 134000 | 3557728725 | 39550 | 39500 | 39550 | 39450 | 178 |
| 382 | 20250319 | 133900 | 3550698225 | 39500 | 39450 | 39500 | 39450 | 222 |
| 383 | 20250319 | 133800 | 3541933475 | 39450 | 39550 | 39550 | 39450 | 197 |
| 384 | 20250319 | 133700 | 3534154725 | 39500 | 39500 | 39550 | 39450 | 304 |
| 385 | 20250319 | 133600 | 3522141975 | 39500 | 39500 | 39550 | 39450 | 414 |
| 386 | 20250319 | 133500 | 3505795225 | 39500 | 39450 | 39550 | 39450 | 224 |
| 387 | 20250319 | 133400 | 3496948175 | 39500 | 39500 | 39500 | 39450 | 271 |
| 388 | 20250319 | 133300 | 3486248825 | 39450 | 39450 | 39550 | 39450 | 329 |
| 389 | 20250319 | 133200 | 3473262075 | 39500 | 39500 | 39550 | 39450 | 306 |
| 390 | 20250319 | 133100 | 3461176525 | 39450 | 39500 | 39550 | 39450 | 329 |
| 391 | 20250319 | 133000 | 3448176075 | 39550 | 39550 | 39550 | 39450 | 203 |
| 392 | 20250319 | 132900 | 3440155525 | 39500 | 39500 | 39550 | 39450 | 203 |
| 393 | 20250319 | 132800 | 3432133525 | 39500 | 39500 | 39550 | 39500 | 196 |
| 394 | 20250319 | 132700 | 3424387575 | 39550 | 39500 | 39550 | 39450 | 192 |
| 395 | 20250319 | 132600 | 3416801725 | 39450 | 39450 | 39550 | 39450 | 207 |
| 396 | 20250319 | 132500 | 3408625975 | 39500 | 39500 | 39550 | 39450 | 337 |
| 397 | 20250319 | 132400 | 3395322325 | 39400 | 39500 | 39550 | 39350 | 1254 |
| 398 | 20250319 | 132300 | 3345922025 | 39500 | 39500 | 39550 | 39450 | 648 |
| 399 | 20250319 | 132200 | 3320315775 | 39500 | 39550 | 39550 | 39500 | 163 |
| 400 | 20250319 | 132100 | 3313874275 | 39500 | 39500 | 39550 | 39500 | 132 |
| 401 | 20250319 | 132000 | 3308656325 | 39500 | 39550 | 39550 | 39500 | 212 |
| 402 | 20250319 | 131900 | 3300276075 | 39550 | 39500 | 39550 | 39500 | 251 |
| 403 | 20250319 | 131800 | 3290355475 | 39550 | 39500 | 39550 | 39500 | 266 |
| 404 | 20250319 | 131700 | 3279840825 | 39550 | 39550 | 39550 | 39500 | 246 |
| 405 | 20250319 | 131600 | 3270116075 | 39550 | 39550 | 39550 | 39500 | 383 |
| 406 | 20250319 | 131500 | 3254980575 | 39500 | 39500 | 39550 | 39500 | 142 |
| 407 | 20250319 | 131400 | 3249366675 | 39550 | 39500 | 39550 | 39450 | 588 |
| 408 | 20250319 | 131300 | 3226144375 | 39500 | 39500 | 39500 | 39450 | 240 |
| 409 | 20250319 | 131200 | 3216669575 | 39500 | 39450 | 39500 | 39450 | 236 |
| 410 | 20250319 | 131100 | 3207353125 | 39500 | 39450 | 39500 | 39450 | 377 |
| 411 | 20250319 | 131000 | 3192473475 | 39500 | 39450 | 39500 | 39450 | 205 |
| 412 | 20250319 | 130900 | 3184382325 | 39500 | 39450 | 39500 | 39450 | 198 |
| 413 | 20250319 | 130800 | 3176565975 | 39500 | 39450 | 39500 | 39450 | 246 |
| 414 | 20250319 | 130700 | 3166853625 | 39450 | 39450 | 39500 | 39400 | 191 |
| 415 | 20250319 | 130600 | 3159317075 | 39450 | 39500 | 39500 | 39450 | 221 |
| 416 | 20250319 | 130500 | 3150592325 | 39450 | 39450 | 39500 | 39400 | 166 |
| 417 | 20250319 | 130400 | 3144042725 | 39400 | 39400 | 39450 | 39400 | 255 |
| 418 | 20250319 | 130300 | 3133990625 | 39400 | 39450 | 39450 | 39400 | 251 |
| 419 | 20250319 | 130200 | 3124096275 | 39450 | 39450 | 39450 | 39400 | 116 |
| 420 | 20250319 | 130100 | 3119524925 | 39450 | 39400 | 39450 | 39400 | 139 |
| 421 | 20250319 | 130000 | 3114045475 | 39450 | 39400 | 39450 | 39400 | 174 |
| 422 | 20250319 | 125900 | 3107186275 | 39450 | 39450 | 39500 | 39400 | 107 |
| 423 | 20250319 | 125800 | 3102967225 | 39400 | 39450 | 39500 | 39400 | 177 |
| 424 | 20250319 | 125700 | 3095987275 | 39400 | 39400 | 39450 | 39400 | 293 |
| 425 | 20250319 | 125600 | 3084440625 | 39400 | 39350 | 39450 | 39350 | 1213 |
| 426 | 20250319 | 125500 | 3036648775 | 39350 | 39400 | 39400 | 39300 | 520 |
| 427 | 20250319 | 125400 | 3016183675 | 39400 | 39400 | 39400 | 39350 | 105 |
| 428 | 20250319 | 125300 | 3012049975 | 39350 | 39350 | 39400 | 39350 | 153 |
| 429 | 20250319 | 125200 | 3006026725 | 39350 | 39350 | 39400 | 39350 | 193 |
| 430 | 20250319 | 125100 | 2998431275 | 39350 | 39400 | 39450 | 39350 | 105 |
| 431 | 20250319 | 125000 | 2994293425 | 39400 | 39400 | 39450 | 39350 | 317 |
| 432 | 20250319 | 124900 | 2981803825 | 39450 | 39450 | 39450 | 39400 | 146 |
| 433 | 20250319 | 124800 | 2976048925 | 39400 | 39450 | 39450 | 39400 | 190 |
| 434 | 20250319 | 124700 | 2968558825 | 39400 | 39450 | 39450 | 39400 | 218 |
| 435 | 20250319 | 124600 | 2959966875 | 39450 | 39400 | 39500 | 39400 | 79 |
| 436 | 20250319 | 124500 | 2956852825 | 39400 | 39450 | 39500 | 39400 | 175 |
| 437 | 20250319 | 124400 | 2949953875 | 39400 | 39350 | 39400 | 39350 | 974 |
| 438 | 20250319 | 124300 | 2911596425 | 39350 | 39350 | 39400 | 39350 | 137 |
| 439 | 20250319 | 124200 | 2906203425 | 39350 | 39400 | 39400 | 39350 | 143 |
| 440 | 20250319 | 124100 | 2900572625 | 39400 | 39350 | 39400 | 39350 | 183 |
| 441 | 20250319 | 124000 | 2893364825 | 39400 | 39350 | 39400 | 39350 | 109 |
| 442 | 20250319 | 123900 | 2889074875 | 39400 | 39450 | 39500 | 39400 | 234 |
| 443 | 20250319 | 123800 | 2879852875 | 39450 | 39400 | 39450 | 39400 | 96 |
| 444 | 20250319 | 123700 | 2876069725 | 39400 | 39450 | 39500 | 39400 | 223 |
| 445 | 20250319 | 123600 | 2867274675 | 39400 | 39400 | 39500 | 39400 | 115 |
| 446 | 20250319 | 123500 | 2862741525 | 39500 | 39400 | 39500 | 39400 | 252 |
| 447 | 20250319 | 123400 | 2852807175 | 39400 | 39400 | 39450 | 39400 | 209 |
| 448 | 20250319 | 123300 | 2844569225 | 39450 | 39450 | 39450 | 39400 | 135 |
| 449 | 20250319 | 123200 | 2839248775 | 39450 | 39500 | 39500 | 39400 | 90 |
| 450 | 20250319 | 123100 | 2835698875 | 39450 | 39500 | 39500 | 39450 | 106 |
| 451 | 20250319 | 123000 | 2831516375 | 39450 | 39400 | 39450 | 39400 | 286 |
| 452 | 20250319 | 122900 | 2820238275 | 39400 | 39400 | 39450 | 39400 | 102 |
| 453 | 20250319 | 122800 | 2816219075 | 39450 | 39450 | 39450 | 39400 | 106 |
| 454 | 20250319 | 122700 | 2812041825 | 39450 | 39400 | 39450 | 39400 | 213 |
| 455 | 20250319 | 122600 | 2803646275 | 39450 | 39450 | 39450 | 39400 | 149 |
| 456 | 20250319 | 122500 | 2797771725 | 39450 | 39450 | 39450 | 39400 | 176 |
| 457 | 20250319 | 122400 | 2790836775 | 39450 | 39400 | 39450 | 39350 | 160 |
| 458 | 20250319 | 122300 | 2784531075 | 39300 | 39400 | 39400 | 39300 | 379 |
| 459 | 20250319 | 122200 | 2769612025 | 39400 | 39350 | 39400 | 39350 | 287 |
| 460 | 20250319 | 122100 | 2758315075 | 39400 | 39400 | 39400 | 39350 | 127 |
| 461 | 20250319 | 122000 | 2753316525 | 39400 | 39400 | 39450 | 39350 | 143 |
| 462 | 20250319 | 121900 | 2747683325 | 39400 | 39450 | 39450 | 39400 | 128 |
| 463 | 20250319 | 121800 | 2742637925 | 39450 | 39350 | 39450 | 39350 | 262 |
| 464 | 20250319 | 121700 | 2732320825 | 39400 | 39350 | 39400 | 39350 | 163 |
| 465 | 20250319 | 121600 | 2725902625 | 39350 | 39400 | 39400 | 39350 | 88 |
| 466 | 20250319 | 121500 | 2722438675 | 39400 | 39400 | 39500 | 39400 | 225 |
| 467 | 20250319 | 121400 | 2713571575 | 39450 | 39350 | 39500 | 39350 | 1003 |
| 468 | 20250319 | 121300 | 2674005125 | 39350 | 39400 | 39450 | 39350 | 176 |
| 469 | 20250319 | 121200 | 2667076225 | 39450 | 39400 | 39450 | 39400 | 179 |
| 470 | 20250319 | 121100 | 2660022475 | 39400 | 39450 | 39450 | 39400 | 143 |
| 471 | 20250319 | 121000 | 2654386225 | 39400 | 39400 | 39450 | 39400 | 260 |
| 472 | 20250319 | 120900 | 2644137725 | 39400 | 39450 | 39450 | 39400 | 162 |
| 473 | 20250319 | 120800 | 2637751775 | 39450 | 39400 | 39450 | 39400 | 203 |
| 474 | 20250319 | 120700 | 2629752875 | 39450 | 39400 | 39450 | 39400 | 369 |
| 475 | 20250319 | 120600 | 2615210575 | 39400 | 39400 | 39450 | 39400 | 123 |
| 476 | 20250319 | 120500 | 2610363225 | 39450 | 39400 | 39450 | 39400 | 102 |
| 477 | 20250319 | 120400 | 2606343325 | 39450 | 39450 | 39450 | 39400 | 126 |
| 478 | 20250319 | 120300 | 2601376925 | 39400 | 39400 | 39450 | 39400 | 205 |
| 479 | 20250319 | 120200 | 2593297825 | 39400 | 39450 | 39450 | 39400 | 97 |
| 480 | 20250319 | 120100 | 2589474775 | 39450 | 39400 | 39450 | 39400 | 201 |
| 481 | 20250319 | 120000 | 2581553525 | 39450 | 39350 | 39450 | 39350 | 150 |
| 482 | 20250319 | 115900 | 2575644075 | 39350 | 39400 | 39400 | 39350 | 143 |
| 483 | 20250319 | 115800 | 2570014325 | 39350 | 39350 | 39400 | 39350 | 240 |
| 484 | 20250319 | 115700 | 2560568175 | 39400 | 39350 | 39400 | 39350 | 111 |
| 485 | 20250319 | 115600 | 2556199325 | 39350 | 39350 | 39400 | 39350 | 140 |
| 486 | 20250319 | 115500 | 2550689225 | 39400 | 39350 | 39400 | 39350 | 161 |
| 487 | 20250319 | 115400 | 2544348425 | 39400 | 39450 | 39450 | 39400 | 244 |
| 488 | 20250319 | 115300 | 2534733025 | 39400 | 39400 | 39450 | 39400 | 667 |
| 489 | 20250319 | 115200 | 2508449575 | 39400 | 39500 | 39500 | 39400 | 96 |
| 490 | 20250319 | 115100 | 2504665625 | 39400 | 39400 | 39450 | 39400 | 561 |
| 491 | 20250319 | 115000 | 2482557225 | 39450 | 39450 | 39450 | 39400 | 122 |
| 492 | 20250319 | 114900 | 2477746275 | 39450 | 39450 | 39500 | 39400 | 107 |
| 493 | 20250319 | 114800 | 2473527575 | 39450 | 39450 | 39500 | 39450 | 212 |
| 494 | 20250319 | 114700 | 2465161925 | 39450 | 39400 | 39500 | 39400 | 189 |
| 495 | 20250319 | 114600 | 2457709025 | 39450 | 39500 | 39500 | 39400 | 147 |
| 496 | 20250319 | 114500 | 2451910175 | 39500 | 39450 | 39500 | 39400 | 179 |
| 497 | 20250319 | 114400 | 2444845825 | 39450 | 39450 | 39500 | 39400 | 338 |
| 498 | 20250319 | 114300 | 2431508775 | 39500 | 39450 | 39550 | 39450 | 88 |
| 499 | 20250319 | 114200 | 2428034425 | 39550 | 39450 | 39550 | 39400 | 251 |
| 500 | 20250319 | 114100 | 2418132225 | 39450 | 39450 | 39500 | 39400 | 347 |
| 501 | 20250319 | 114000 | 2404438175 | 39450 | 39450 | 39500 | 39450 | 232 |
| 502 | 20250319 | 113900 | 2395281925 | 39450 | 39450 | 39500 | 39450 | 106 |
| 503 | 20250319 | 113800 | 2391099425 | 39450 | 39500 | 39500 | 39450 | 119 |
| 504 | 20250319 | 113700 | 2386403375 | 39500 | 39500 | 39500 | 39450 | 99 |
| 505 | 20250319 | 113600 | 2382496225 | 39450 | 39450 | 39550 | 39450 | 330 |
| 506 | 20250319 | 113500 | 2369467675 | 39450 | 39550 | 39550 | 39450 | 145 |
| 507 | 20250319 | 113400 | 2363746125 | 39550 | 39450 | 39550 | 39400 | 902 |
| 508 | 20250319 | 113300 | 2328098175 | 39500 | 39450 | 39500 | 39450 | 171 |
| 509 | 20250319 | 113200 | 2321350275 | 39450 | 39450 | 39500 | 39450 | 1207 |
| 510 | 20250319 | 113100 | 2273728175 | 39500 | 39500 | 39550 | 39450 | 132 |
| 511 | 20250319 | 113000 | 2268514225 | 39550 | 39550 | 39550 | 39500 | 113 |
| 512 | 20250319 | 112900 | 2264049025 | 39550 | 39500 | 39550 | 39450 | 177 |
| 513 | 20250319 | 112800 | 2257054975 | 39500 | 39550 | 39550 | 39500 | 200 |
| 514 | 20250319 | 112700 | 2249151325 | 39500 | 39500 | 39550 | 39500 | 82 |
| 515 | 20250319 | 112600 | 2245911775 | 39550 | 39550 | 39600 | 39500 | 183 |
| 516 | 20250319 | 112500 | 2238675275 | 39550 | 39550 | 39600 | 39550 | 120 |
| 517 | 20250319 | 112400 | 2233927925 | 39550 | 39500 | 39550 | 39500 | 221 |
| 518 | 20250319 | 112300 | 2225195875 | 39550 | 39600 | 39650 | 39500 | 93 |
| 519 | 20250319 | 112200 | 2221520725 | 39600 | 39550 | 39600 | 39500 | 185 |
| 520 | 20250319 | 112100 | 2214205025 | 39650 | 39600 | 39650 | 39550 | 169 |
| 521 | 20250319 | 112000 | 2207513575 | 39550 | 39550 | 39600 | 39550 | 77 |
| 522 | 20250319 | 111900 | 2204467975 | 39550 | 39550 | 39600 | 39550 | 441 |
| 523 | 20250319 | 111800 | 2187014225 | 39550 | 39500 | 39600 | 39500 | 689 |
| 524 | 20250319 | 111700 | 2159792975 | 39500 | 39450 | 39500 | 39450 | 164 |
| 525 | 20250319 | 111600 | 2153320325 | 39500 | 39450 | 39500 | 39450 | 154 |
| 526 | 20250319 | 111500 | 2147243775 | 39500 | 39450 | 39500 | 39400 | 98 |
| 527 | 20250319 | 111400 | 2143377275 | 39400 | 39500 | 39500 | 39400 | 492 |
| 528 | 20250319 | 111300 | 2123969475 | 39500 | 39400 | 39500 | 39400 | 199 |
| 529 | 20250319 | 111200 | 2116113625 | 39400 | 39450 | 39500 | 39400 | 304 |
| 530 | 20250319 | 111100 | 2104122575 | 39450 | 39450 | 39500 | 39450 | 169 |
| 531 | 20250319 | 111000 | 2097454325 | 39450 | 39450 | 39500 | 39400 | 221 |
| 532 | 20250319 | 110900 | 2088736975 | 39450 | 39450 | 39500 | 39450 | 87 |
| 533 | 20250319 | 110800 | 2085302475 | 39450 | 39450 | 39500 | 39450 | 197 |
| 534 | 20250319 | 110700 | 2077528825 | 39400 | 39450 | 39500 | 39400 | 218 |
| 535 | 20250319 | 110600 | 2068931575 | 39500 | 39500 | 39500 | 39450 | 89 |
| 536 | 20250319 | 110500 | 2065419275 | 39450 | 39450 | 39550 | 39450 | 244 |
| 537 | 20250319 | 110400 | 2055788775 | 39450 | 39450 | 39550 | 39450 | 145 |
| 538 | 20250319 | 110300 | 2050066175 | 39450 | 39500 | 39500 | 39450 | 82 |
| 539 | 20250319 | 110200 | 2046831025 | 39500 | 39500 | 39550 | 39450 | 238 |
| 540 | 20250319 | 110100 | 2037429175 | 39550 | 39550 | 39550 | 39500 | 239 |
| 541 | 20250319 | 110000 | 2027985325 | 39500 | 39500 | 39550 | 39500 | 188 |
| 542 | 20250319 | 105900 | 2020559125 | 39550 | 39500 | 39550 | 39500 | 120 |
| 543 | 20250319 | 105800 | 2015816475 | 39500 | 39550 | 39550 | 39500 | 154 |
| 544 | 20250319 | 105700 | 2009729375 | 39500 | 39600 | 39600 | 39500 | 441 |
| 545 | 20250319 | 105600 | 1992288975 | 39550 | 39600 | 39600 | 39550 | 151 |
| 546 | 20250319 | 105500 | 1986314125 | 39600 | 39600 | 39600 | 39550 | 401 |
| 547 | 20250319 | 105400 | 1970449175 | 39550 | 39600 | 39650 | 39550 | 197 |
| 548 | 20250319 | 105300 | 1962647875 | 39600 | 39550 | 39650 | 39550 | 191 |
| 549 | 20250319 | 105200 | 1955091075 | 39550 | 39650 | 39650 | 39550 | 101 |
| 550 | 20250319 | 105100 | 1951091225 | 39550 | 39650 | 39650 | 39550 | 388 |
| 551 | 20250319 | 105000 | 1935730075 | 39650 | 39600 | 39650 | 39600 | 185 |
| 552 | 20250319 | 104900 | 1928399875 | 39650 | 39600 | 39650 | 39600 | 133 |
| 553 | 20250319 | 104800 | 1923131675 | 39600 | 39600 | 39650 | 39600 | 119 |
| 554 | 20250319 | 104700 | 1918418375 | 39650 | 39550 | 39650 | 39550 | 559 |
| 555 | 20250319 | 104600 | 1896284475 | 39550 | 39550 | 39600 | 39550 | 141 |
| 556 | 20250319 | 104500 | 1890704625 | 39550 | 39450 | 39600 | 39450 | 535 |
| 557 | 20250319 | 104400 | 1869566375 | 39500 | 39550 | 39600 | 39450 | 670 |
| 558 | 20250319 | 104300 | 1843094400 | 39550 | 39550 | 39600 | 39550 | 298 |
| 559 | 20250319 | 104200 | 1831305300 | 39600 | 39550 | 39600 | 39550 | 177 |
| 560 | 20250319 | 104100 | 1824302400 | 39550 | 39550 | 39600 | 39550 | 202 |
| 561 | 20250319 | 104000 | 1816311400 | 39600 | 39600 | 39600 | 39550 | 176 |
| 562 | 20250319 | 103900 | 1809347400 | 39550 | 39600 | 39600 | 39550 | 125 |
| 563 | 20250319 | 103800 | 1804402550 | 39600 | 39600 | 39600 | 39550 | 280 |
| 564 | 20250319 | 103700 | 1793321650 | 39600 | 39550 | 39600 | 39550 | 143 |
| 565 | 20250319 | 103600 | 1787665100 | 39600 | 39550 | 39600 | 39550 | 132 |
| 566 | 20250319 | 103500 | 1782441950 | 39550 | 39600 | 39600 | 39550 | 190 |
| 567 | 20250319 | 103400 | 1774923100 | 39600 | 39600 | 39600 | 39550 | 198 |
| 568 | 20250319 | 103300 | 1767088350 | 39600 | 39600 | 39650 | 39550 | 265 |
| 569 | 20250319 | 103200 | 1756600600 | 39600 | 39650 | 39650 | 39600 | 219 |
| 570 | 20250319 | 103100 | 1747926450 | 39600 | 39650 | 39650 | 39600 | 137 |
| 571 | 20250319 | 103000 | 1742498400 | 39600 | 39600 | 39650 | 39600 | 168 |
| 572 | 20250319 | 102900 | 1735845200 | 39600 | 39650 | 39650 | 39600 | 141 |
| 573 | 20250319 | 102800 | 1730259050 | 39600 | 39600 | 39650 | 39600 | 241 |
| 574 | 20250319 | 102700 | 1720713800 | 39600 | 39600 | 39650 | 39600 | 126 |
| 575 | 20250319 | 102600 | 1715721850 | 39650 | 39650 | 39650 | 39600 | 84 |
| 576 | 20250319 | 102500 | 1712394300 | 39600 | 39600 | 39650 | 39600 | 55 |
| 577 | 20250319 | 102400 | 1710215750 | 39650 | 39600 | 39700 | 39600 | 95 |
| 578 | 20250319 | 102300 | 1706449800 | 39600 | 39650 | 39650 | 39550 | 82 |
| 579 | 20250319 | 102200 | 1703202850 | 39650 | 39550 | 39650 | 39500 | 214 |
| 580 | 20250319 | 102100 | 1694731850 | 39500 | 39650 | 39700 | 39500 | 856 |
| 581 | 20250319 | 102000 | 1660793250 | 39650 | 39700 | 39700 | 39650 | 123 |
| 582 | 20250319 | 101900 | 1655913100 | 39700 | 39700 | 39700 | 39650 | 145 |
| 583 | 20250319 | 101800 | 1650161300 | 39650 | 39650 | 39700 | 39650 | 150 |
| 584 | 20250319 | 101700 | 1644210700 | 39700 | 39650 | 39700 | 39650 | 118 |
| 585 | 20250319 | 101600 | 1639528750 | 39750 | 39700 | 39750 | 39650 | 301 |
| 586 | 20250319 | 101500 | 1627579850 | 39750 | 39700 | 39750 | 39700 | 192 |
| 587 | 20250319 | 101400 | 1619950650 | 39750 | 39750 | 39750 | 39700 | 160 |
| 588 | 20250319 | 101300 | 1613595550 | 39700 | 39650 | 39750 | 39650 | 112 |
| 589 | 20250319 | 101200 | 1609148500 | 39700 | 39700 | 39700 | 39650 | 239 |
| 590 | 20250319 | 101100 | 1599663450 | 39650 | 39700 | 39750 | 39650 | 852 |
| 591 | 20250319 | 101000 | 1565839200 | 39750 | 39700 | 39750 | 39700 | 209 |
| 592 | 20250319 | 100900 | 1557536900 | 39750 | 39700 | 39750 | 39700 | 120 |
| 593 | 20250319 | 100800 | 1552769150 | 39700 | 39750 | 39750 | 39700 | 198 |
| 594 | 20250319 | 100700 | 1544904575 | 39700 | 39725 | 39750 | 39700 | 86 |
| 595 | 20250319 | 100600 | 1541488525 | 39725 | 39750 | 39750 | 39700 | 71 |
| 596 | 20250319 | 100500 | 1538669350 | 39700 | 39750 | 39750 | 39700 | 65 |
| 597 | 20250319 | 100400 | 1536088550 | 39700 | 39650 | 39750 | 39650 | 207 |
| 598 | 20250319 | 100300 | 1527871850 | 39650 | 39650 | 39700 | 39650 | 254 |
| 599 | 20250319 | 100200 | 1517795400 | 39650 | 39650 | 39675 | 39650 | 91 |
| 600 | 20250319 | 100100 | 1514187225 | 39650 | 39700 | 39750 | 39650 | 212 |
| 601 | 20250319 | 100000 | 1505772275 | 39700 | 39500 | 39700 | 39450 | 2521 |
| 602 | 20250319 | 095900 | 1405739325 | 39450 | 39500 | 39550 | 39450 | 77 |
| 603 | 20250319 | 095800 | 1402700425 | 39450 | 39550 | 39550 | 39450 | 397 |
| 604 | 20250319 | 095700 | 1387018175 | 39500 | 39650 | 39700 | 39500 | 3360 |
| 605 | 20250319 | 095600 | 1254039925 | 39650 | 39725 | 39750 | 39650 | 484 |
| 606 | 20250319 | 095500 | 1234826575 | 39700 | 39700 | 39750 | 39700 | 50 |
| 607 | 20250319 | 095400 | 1232840750 | 39700 | 39750 | 39800 | 39700 | 60 |
| 608 | 20250319 | 095300 | 1230456150 | 39700 | 39750 | 39750 | 39700 | 86 |
| 609 | 20250319 | 095200 | 1227039000 | 39750 | 39750 | 39800 | 39750 | 343 |
| 610 | 20250319 | 095100 | 1213403500 | 39800 | 39750 | 39800 | 39750 | 73 |
| 611 | 20250319 | 095000 | 1210500900 | 39750 | 39700 | 39750 | 39700 | 215 |
| 612 | 20250319 | 094900 | 1201960400 | 39750 | 39700 | 39800 | 39650 | 1035 |
| 613 | 20250319 | 094800 | 1160834300 | 39650 | 39650 | 39700 | 39650 | 119 |
| 614 | 20250319 | 094700 | 1156114750 | 39650 | 39700 | 39700 | 39650 | 57 |
| 615 | 20250319 | 094600 | 1153854400 | 39650 | 39700 | 39700 | 39600 | 340 |
| 616 | 20250319 | 094500 | 1140368400 | 39700 | 39650 | 39750 | 39600 | 592 |
| 617 | 20250319 | 094400 | 1116890250 | 39700 | 39700 | 39750 | 39650 | 354 |
| 618 | 20250319 | 094300 | 1102836000 | 39700 | 39700 | 39700 | 39600 | 134 |
| 619 | 20250319 | 094200 | 1097520025 | 39650 | 39650 | 39700 | 39650 | 144 |
| 620 | 20250319 | 094100 | 1091809975 | 39650 | 39650 | 39700 | 39650 | 143 |
| 621 | 20250319 | 094000 | 1086134625 | 39700 | 39700 | 39750 | 39700 | 118 |
| 622 | 20250319 | 093900 | 1081448575 | 39700 | 39700 | 39750 | 39650 | 306 |
| 623 | 20250319 | 093800 | 1069305275 | 39650 | 39750 | 39750 | 39650 | 705 |
| 624 | 20250319 | 093700 | 1041330875 | 39750 | 39800 | 39850 | 39700 | 917 |
| 625 | 20250319 | 093600 | 1004868725 | 39850 | 39750 | 39850 | 39750 | 391 |
| 626 | 20250319 | 093500 | 989306675 | 39800 | 39750 | 39800 | 39750 | 229 |
| 627 | 20250319 | 093400 | 980193675 | 39800 | 39800 | 39850 | 39750 | 65 |
| 628 | 20250319 | 093300 | 977607725 | 39750 | 39850 | 39850 | 39750 | 1916 |
| 629 | 20250319 | 093200 | 901327275 | 39850 | 39850 | 39850 | 39800 | 634 |
| 630 | 20250319 | 093100 | 876063725 | 39850 | 39700 | 39900 | 39700 | 2930 |
| 631 | 20250319 | 093000 | 759431025 | 39750 | 39700 | 39750 | 39700 | 375 |
| 632 | 20250319 | 092900 | 744527050 | 39700 | 39650 | 39750 | 39650 | 327 |
| 633 | 20250319 | 092800 | 731535200 | 39700 | 39700 | 39750 | 39650 | 81 |
| 634 | 20250319 | 092700 | 728318500 | 39650 | 39700 | 39750 | 39650 | 381 |
| 635 | 20250319 | 092600 | 713191150 | 39700 | 39650 | 39750 | 39650 | 1275 |
| 636 | 20250319 | 092500 | 662579750 | 39650 | 39650 | 39700 | 39600 | 244 |
| 637 | 20250319 | 092400 | 652901000 | 39650 | 39650 | 39700 | 39600 | 179 |
| 638 | 20250319 | 092300 | 645802700 | 39700 | 39600 | 39700 | 39600 | 120 |
| 639 | 20250319 | 092200 | 641046550 | 39650 | 39600 | 39700 | 39600 | 633 |
| 640 | 20250319 | 092100 | 615954450 | 39650 | 39550 | 39650 | 39550 | 141 |
| 641 | 20250319 | 092000 | 610371250 | 39650 | 39550 | 39650 | 39500 | 800 |
| 642 | 20250319 | 091900 | 578692300 | 39500 | 39500 | 39600 | 39400 | 760 |
| 643 | 20250319 | 091800 | 548635450 | 39550 | 39350 | 39550 | 39300 | 2823 |
| 644 | 20250319 | 091700 | 437278650 | 39350 | 39200 | 39350 | 39150 | 1104 |
| 645 | 20250319 | 091600 | 393893800 | 39200 | 39150 | 39200 | 39150 | 47 |
| 646 | 20250319 | 091500 | 392053500 | 39200 | 39150 | 39200 | 39150 | 232 |
| 647 | 20250319 | 091400 | 382970350 | 39200 | 39250 | 39300 | 39150 | 519 |
| 648 | 20250319 | 091300 | 362641750 | 39250 | 39300 | 39300 | 39150 | 59 |
| 649 | 20250319 | 091200 | 360325950 | 39150 | 39300 | 39300 | 39150 | 145 |
| 650 | 20250319 | 091100 | 354636850 | 39250 | 39200 | 39350 | 39150 | 151 |
| 651 | 20250319 | 091000 | 348710650 | 39200 | 39300 | 39300 | 39150 | 183 |
| 652 | 20250319 | 090900 | 341522350 | 39300 | 39250 | 39300 | 39150 | 399 |
| 653 | 20250319 | 090800 | 325876700 | 39350 | 39350 | 39400 | 39200 | 2259 |
| 654 | 20250319 | 090700 | 237005600 | 39300 | 39300 | 39350 | 39200 | 529 |
| 655 | 20250319 | 090600 | 216242100 | 39250 | 39250 | 39250 | 39250 | 436 |
| 656 | 20250319 | 090500 | 199129100 | 39200 | 39200 | 39250 | 39100 | 230 |
| 657 | 20250319 | 090400 | 190109800 | 39200 | 39200 | 39250 | 39100 | 833 |
| 658 | 20250319 | 090300 | 157458350 | 39200 | 39050 | 39200 | 39050 | 600 |
| 659 | 20250319 | 090200 | 134003200 | 39000 | 38900 | 39000 | 38850 | 709 |
| 660 | 20250319 | 090100 | 106411400 | 38850 | 38900 | 39000 | 38750 | 2142 |
| 661 | 20250319 | 090000 | 23081550 | 38900 | 38800 | 39000 | 38750 | 595 |