37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 203800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 1401 |
| 3 | 20250312 | 203700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20250312 | 203600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20250312 | 203500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20250312 | 203400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20250312 | 203300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20250312 | 203200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20250312 | 203100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20250312 | 203000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20250312 | 202900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20250312 | 202800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20250312 | 202700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20250312 | 202600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20250312 | 202500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20250312 | 202400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20250312 | 202300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20250312 | 202200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20250312 | 202100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20250312 | 202000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20250312 | 201900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20250312 | 201800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20250312 | 201700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20250312 | 201600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20250312 | 201500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20250312 | 201400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20250312 | 201300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20250312 | 201200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20250312 | 201100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20250312 | 201000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20250312 | 200900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20250312 | 200800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 1401 |
| 33 | 20250312 | 200700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20250312 | 200600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20250312 | 200500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20250312 | 200400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20250312 | 200300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20250312 | 200200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20250312 | 200100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20250312 | 200000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20250312 | 195900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20250312 | 195800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20250312 | 195700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20250312 | 195600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20250312 | 195500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20250312 | 195400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20250312 | 195300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20250312 | 195200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20250312 | 195100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20250312 | 195000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20250312 | 194900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20250312 | 194800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20250312 | 194700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20250312 | 194600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20250312 | 194500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20250312 | 194400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20250312 | 194300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20250312 | 194200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20250312 | 194100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20250312 | 194000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20250312 | 193900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20250312 | 193800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 1401 |
| 63 | 20250312 | 193700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20250312 | 193600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20250312 | 193500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20250312 | 193400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20250312 | 193300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20250312 | 193200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20250312 | 193100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20250312 | 193000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20250312 | 192900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20250312 | 192800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20250312 | 192700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20250312 | 192600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20250312 | 192500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20250312 | 192400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20250312 | 192300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20250312 | 192200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20250312 | 192100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20250312 | 192000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20250312 | 191900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20250312 | 191800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20250312 | 191700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20250312 | 191600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20250312 | 191500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20250312 | 191400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20250312 | 191300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20250312 | 191200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20250312 | 191100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20250312 | 191000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20250312 | 190900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20250312 | 190800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 1401 |
| 93 | 20250312 | 190700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20250312 | 190600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20250312 | 190500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20250312 | 190400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20250312 | 190300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20250312 | 190200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20250312 | 190100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20250312 | 190000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20250312 | 185900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20250312 | 185800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20250312 | 185700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20250312 | 185600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20250312 | 185500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20250312 | 185400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20250312 | 185300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20250312 | 185200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20250312 | 185100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20250312 | 185000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20250312 | 184900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20250312 | 184800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20250312 | 184700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20250312 | 184600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20250312 | 184500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20250312 | 184400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20250312 | 184300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20250312 | 184200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20250312 | 184100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20250312 | 184000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20250312 | 183900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20250312 | 183800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 1401 |
| 123 | 20250312 | 183700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20250312 | 183600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20250312 | 183500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20250312 | 183400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20250312 | 183300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20250312 | 183200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20250312 | 183100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20250312 | 183000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20250312 | 182900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20250312 | 182800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20250312 | 182700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20250312 | 182600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20250312 | 182500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20250312 | 182400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20250312 | 182300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20250312 | 182200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20250312 | 182100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20250312 | 182000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20250312 | 181900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20250312 | 181800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20250312 | 181700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20250312 | 181600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20250312 | 181500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20250312 | 181400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20250312 | 181300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20250312 | 181200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20250312 | 181100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20250312 | 181000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20250312 | 180900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20250312 | 180800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 1401 |
| 153 | 20250312 | 180700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20250312 | 180600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20250312 | 180500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20250312 | 180400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20250312 | 180300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20250312 | 180200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20250312 | 180100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20250312 | 180000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20250312 | 175900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20250312 | 175800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20250312 | 175700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20250312 | 175600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20250312 | 175500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20250312 | 175400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20250312 | 175300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20250312 | 175200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20250312 | 175100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20250312 | 175000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20250312 | 174900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20250312 | 174800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20250312 | 174700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20250312 | 174600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20250312 | 174500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20250312 | 174400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20250312 | 174300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20250312 | 174200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20250312 | 174100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20250312 | 174000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20250312 | 173900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20250312 | 173800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 1401 |
| 183 | 20250312 | 173700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20250312 | 173600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20250312 | 173500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20250312 | 173400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20250312 | 173300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20250312 | 173200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20250312 | 173100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20250312 | 173000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20250312 | 172900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20250312 | 172800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20250312 | 172700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20250312 | 172600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20250312 | 172500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20250312 | 172400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20250312 | 172300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20250312 | 172200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20250312 | 172100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20250312 | 172000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20250312 | 171900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20250312 | 171800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20250312 | 171700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20250312 | 171600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20250312 | 171500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 206 | 20250312 | 171400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20250312 | 171300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20250312 | 171200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20250312 | 171100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 210 | 20250312 | 171000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 211 | 20250312 | 170900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 212 | 20250312 | 170800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 1401 |
| 213 | 20250312 | 170700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 214 | 20250312 | 170600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 215 | 20250312 | 170500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 216 | 20250312 | 170400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 217 | 20250312 | 170300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20250312 | 170200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20250312 | 170100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20250312 | 170000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20250312 | 165900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20250312 | 165800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 223 | 20250312 | 165700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 224 | 20250312 | 165600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 225 | 20250312 | 165500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 226 | 20250312 | 165400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 227 | 20250312 | 165300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 228 | 20250312 | 165200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 229 | 20250312 | 165100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 230 | 20250312 | 165000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 231 | 20250312 | 164900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 232 | 20250312 | 164800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 233 | 20250312 | 164700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 234 | 20250312 | 164600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 235 | 20250312 | 164500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 236 | 20250312 | 164400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 237 | 20250312 | 164300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 238 | 20250312 | 164200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 239 | 20250312 | 164100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 240 | 20250312 | 164000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 241 | 20250312 | 163900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 242 | 20250312 | 163800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 1401 |
| 243 | 20250312 | 163700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 244 | 20250312 | 163600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 245 | 20250312 | 163500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 246 | 20250312 | 163400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 247 | 20250312 | 163300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 248 | 20250312 | 163200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 249 | 20250312 | 163100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 250 | 20250312 | 163000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 251 | 20250312 | 162900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 252 | 20250312 | 162800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 253 | 20250312 | 162700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 254 | 20250312 | 162600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 255 | 20250312 | 162500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 256 | 20250312 | 162400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 257 | 20250312 | 162300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 258 | 20250312 | 162200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 259 | 20250312 | 162100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 260 | 20250312 | 162000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 261 | 20250312 | 161900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 262 | 20250312 | 161800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 263 | 20250312 | 161700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 264 | 20250312 | 161600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 265 | 20250312 | 161500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 266 | 20250312 | 161400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 267 | 20250312 | 161300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 268 | 20250312 | 161200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 269 | 20250312 | 161100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 270 | 20250312 | 161000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 271 | 20250312 | 160900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 272 | 20250312 | 160800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 1401 |
| 273 | 20250312 | 160700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 274 | 20250312 | 160600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 275 | 20250312 | 160500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 276 | 20250312 | 160400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 277 | 20250312 | 160300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 278 | 20250312 | 160200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 279 | 20250312 | 160100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 280 | 20250312 | 160000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 281 | 20250312 | 155900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 282 | 20250312 | 155800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 283 | 20250312 | 155700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 284 | 20250312 | 155600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 285 | 20250312 | 155500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 286 | 20250312 | 155400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 287 | 20250312 | 155300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 288 | 20250312 | 155200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 289 | 20250312 | 155100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 290 | 20250312 | 155000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 291 | 20250312 | 154900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 292 | 20250312 | 154800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 293 | 20250312 | 154700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 294 | 20250312 | 154600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 295 | 20250312 | 154500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 296 | 20250312 | 154400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 297 | 20250312 | 154300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 298 | 20250312 | 154200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 299 | 20250312 | 154100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 300 | 20250312 | 154000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 301 | 20250312 | 153900 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 302 | 20250312 | 153800 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 1401 |
| 303 | 20250312 | 153700 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 304 | 20250312 | 153600 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 305 | 20250312 | 153500 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 306 | 20250312 | 153400 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 307 | 20250312 | 153300 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 308 | 20250312 | 153200 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 309 | 20250312 | 153100 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 310 | 20250312 | 153000 | 6209127800 | 44600 | 44600 | 44600 | 44600 | 1401 |
| 311 | 20250312 | 152900 | 6146643200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 312 | 20250312 | 152800 | 6146643200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 313 | 20250312 | 152700 | 6146643200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 314 | 20250312 | 152600 | 6146643200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 315 | 20250312 | 152500 | 6146643200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 316 | 20250312 | 152400 | 6146643200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 317 | 20250312 | 152300 | 6146643200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 318 | 20250312 | 152200 | 6146643200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 319 | 20250312 | 152100 | 6146643200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 320 | 20250312 | 152000 | 6146643200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 321 | 20250312 | 151900 | 6146643200 | 44700 | 44700 | 44850 | 44700 | 765 |
| 322 | 20250312 | 151800 | 6112392550 | 44800 | 44850 | 44850 | 44700 | 369 |
| 323 | 20250312 | 151700 | 6095849750 | 44800 | 44700 | 44800 | 44700 | 549 |
| 324 | 20250312 | 151600 | 6071268400 | 44700 | 44700 | 44750 | 44550 | 521 |
| 325 | 20250312 | 151500 | 6047976250 | 44650 | 44700 | 44700 | 44550 | 247 |
| 326 | 20250312 | 151400 | 6036946850 | 44650 | 44650 | 44700 | 44600 | 155 |
| 327 | 20250312 | 151300 | 6030021850 | 44650 | 44600 | 44650 | 44600 | 260 |
| 328 | 20250312 | 151200 | 6018417750 | 44650 | 44650 | 44650 | 44600 | 278 |
| 329 | 20250312 | 151100 | 6006007100 | 44650 | 44650 | 44650 | 44600 | 95 |
| 330 | 20250312 | 151000 | 6001767200 | 44650 | 44650 | 44650 | 44600 | 144 |
| 331 | 20250312 | 150900 | 5995341650 | 44650 | 44650 | 44650 | 44600 | 334 |
| 332 | 20250312 | 150800 | 5980436350 | 44650 | 44650 | 44650 | 44650 | 85 |
| 333 | 20250312 | 150700 | 5976641100 | 44600 | 44600 | 44650 | 44550 | 669 |
| 334 | 20250312 | 150600 | 5946803150 | 44600 | 44600 | 44600 | 44550 | 130 |
| 335 | 20250312 | 150500 | 5941006250 | 44600 | 44600 | 44600 | 44550 | 353 |
| 336 | 20250312 | 150400 | 5925264150 | 44600 | 44600 | 44600 | 44550 | 318 |
| 337 | 20250312 | 150300 | 5911081650 | 44600 | 44550 | 44600 | 44500 | 114 |
| 338 | 20250312 | 150200 | 5905999550 | 44550 | 44600 | 44600 | 44500 | 1932 |
| 339 | 20250312 | 150100 | 5819930350 | 44550 | 44600 | 44600 | 44550 | 328 |
| 340 | 20250312 | 150000 | 5805310500 | 44600 | 44650 | 44650 | 44600 | 643 |
| 341 | 20250312 | 145900 | 5776631150 | 44600 | 44650 | 44650 | 44600 | 490 |
| 342 | 20250312 | 145800 | 5754772050 | 44650 | 44650 | 44700 | 44600 | 138 |
| 343 | 20250312 | 145700 | 5748610350 | 44650 | 44650 | 44700 | 44600 | 182 |
| 344 | 20250312 | 145600 | 5740485450 | 44650 | 44600 | 44700 | 44600 | 155 |
| 345 | 20250312 | 145500 | 5733563250 | 44650 | 44700 | 44750 | 44600 | 103 |
| 346 | 20250312 | 145400 | 5728964200 | 44700 | 44650 | 44700 | 44600 | 815 |
| 347 | 20250312 | 145300 | 5692542550 | 44650 | 44550 | 44650 | 44400 | 1211 |
| 348 | 20250312 | 145200 | 5638684750 | 44550 | 44700 | 44750 | 44525 | 493 |
| 349 | 20250312 | 145100 | 5616682375 | 44700 | 44750 | 44800 | 44650 | 766 |
| 350 | 20250312 | 145000 | 5582429225 | 44800 | 44900 | 45050 | 44750 | 6373 |
| 351 | 20250312 | 144900 | 5296187650 | 44900 | 44000 | 45000 | 43950 | 10978 |
| 352 | 20250312 | 144800 | 4807596325 | 43950 | 44000 | 44000 | 43950 | 342 |
| 353 | 20250312 | 144700 | 4792554925 | 44000 | 44000 | 44050 | 43950 | 637 |
| 354 | 20250312 | 144600 | 4764527175 | 44000 | 43950 | 44000 | 43950 | 593 |
| 355 | 20250312 | 144500 | 4738458925 | 43900 | 43950 | 43950 | 43900 | 326 |
| 356 | 20250312 | 144400 | 4724139025 | 43950 | 43950 | 43950 | 43900 | 220 |
| 357 | 20250312 | 144300 | 4714473275 | 43950 | 43950 | 43950 | 43900 | 592 |
| 358 | 20250312 | 144200 | 4688458425 | 44000 | 43900 | 44000 | 43900 | 1179 |
| 359 | 20250312 | 144100 | 4636643425 | 43950 | 43950 | 44000 | 43950 | 1138 |
| 360 | 20250312 | 144000 | 4586587025 | 44000 | 43950 | 44000 | 43900 | 1154 |
| 361 | 20250312 | 143900 | 4535871325 | 43950 | 43950 | 43950 | 43850 | 354 |
| 362 | 20250312 | 143800 | 4520328075 | 43900 | 43950 | 43950 | 43900 | 343 |
| 363 | 20250312 | 143700 | 4505265175 | 43950 | 43900 | 43950 | 43900 | 133 |
| 364 | 20250312 | 143600 | 4499424125 | 43900 | 43850 | 43900 | 43850 | 43 |
| 365 | 20250312 | 143500 | 4497537925 | 43850 | 43950 | 43950 | 43850 | 390 |
| 366 | 20250312 | 143400 | 4480420275 | 43950 | 43950 | 44000 | 43850 | 258 |
| 367 | 20250312 | 143300 | 4469091075 | 43950 | 43950 | 44000 | 43900 | 252 |
| 368 | 20250312 | 143200 | 4458016175 | 43950 | 43950 | 43950 | 43950 | 207 |
| 369 | 20250312 | 143100 | 4448918525 | 43950 | 43950 | 44000 | 43950 | 365 |
| 370 | 20250312 | 143000 | 4432870975 | 43900 | 43950 | 43950 | 43900 | 248 |
| 371 | 20250312 | 142900 | 4421976225 | 43950 | 43900 | 43950 | 43850 | 138 |
| 372 | 20250312 | 142800 | 4415916175 | 43900 | 43900 | 43950 | 43850 | 324 |
| 373 | 20250312 | 142700 | 4401689825 | 43900 | 43900 | 43900 | 43800 | 134 |
| 374 | 20250312 | 142600 | 4395815975 | 43900 | 43800 | 43900 | 43800 | 107 |
| 375 | 20250312 | 142500 | 4391123625 | 43800 | 43850 | 43850 | 43800 | 288 |
| 376 | 20250312 | 142400 | 4378503825 | 43800 | 43850 | 43900 | 43750 | 230 |
| 377 | 20250312 | 142300 | 4368421125 | 43850 | 43850 | 43850 | 43800 | 177 |
| 378 | 20250312 | 142200 | 4360661675 | 43800 | 43900 | 43900 | 43800 | 256 |
| 379 | 20250312 | 142100 | 4349436175 | 43900 | 43800 | 43900 | 43700 | 826 |
| 380 | 20250312 | 142000 | 4313181775 | 43650 | 43750 | 43800 | 43650 | 1786 |
| 381 | 20250312 | 141900 | 4235041375 | 43750 | 43750 | 43750 | 43700 | 172 |
| 382 | 20250312 | 141800 | 4227516425 | 43750 | 43800 | 43800 | 43700 | 367 |
| 383 | 20250312 | 141700 | 4211458775 | 43800 | 43800 | 43850 | 43750 | 260 |
| 384 | 20250312 | 141600 | 4200071675 | 43850 | 43900 | 43900 | 43750 | 367 |
| 385 | 20250312 | 141500 | 4183986125 | 43900 | 43950 | 43950 | 43850 | 337 |
| 386 | 20250312 | 141400 | 4169192325 | 43950 | 43950 | 44000 | 43950 | 213 |
| 387 | 20250312 | 141300 | 4159830725 | 43900 | 43950 | 43950 | 43900 | 782 |
| 388 | 20250312 | 141200 | 4125495625 | 43950 | 43900 | 43950 | 43900 | 322 |
| 389 | 20250312 | 141100 | 4111353425 | 43900 | 43900 | 43900 | 43850 | 171 |
| 390 | 20250312 | 141000 | 4103849625 | 43900 | 43900 | 43900 | 43850 | 284 |
| 391 | 20250312 | 140900 | 4091384275 | 43900 | 43900 | 44000 | 43900 | 175 |
| 392 | 20250312 | 140800 | 4083697525 | 43900 | 43850 | 43900 | 43850 | 187 |
| 393 | 20250312 | 140700 | 4075494975 | 43850 | 43950 | 44000 | 43850 | 799 |
| 394 | 20250312 | 140600 | 4040384825 | 44000 | 44050 | 44100 | 44000 | 1963 |
| 395 | 20250312 | 140500 | 3953963475 | 44050 | 44050 | 44050 | 44000 | 404 |
| 396 | 20250312 | 140400 | 3936185025 | 44050 | 44100 | 44100 | 44000 | 290 |
| 397 | 20250312 | 140300 | 3923416025 | 44100 | 44100 | 44100 | 44050 | 697 |
| 398 | 20250312 | 140200 | 3892685575 | 44050 | 44050 | 44050 | 44000 | 1377 |
| 399 | 20250312 | 140100 | 3832028775 | 44050 | 44050 | 44050 | 44000 | 707 |
| 400 | 20250312 | 140000 | 3800888675 | 44050 | 43950 | 44050 | 43950 | 695 |
| 401 | 20250312 | 135900 | 3770306125 | 43950 | 44000 | 44000 | 43950 | 181 |
| 402 | 20250312 | 135800 | 3762346075 | 44000 | 44000 | 44000 | 43950 | 2199 |
| 403 | 20250312 | 135700 | 3665591375 | 44000 | 44000 | 44000 | 43950 | 355 |
| 404 | 20250312 | 135600 | 3649983175 | 44000 | 43950 | 44000 | 43900 | 751 |
| 405 | 20250312 | 135500 | 3616969975 | 43950 | 43900 | 43950 | 43900 | 259 |
| 406 | 20250312 | 135400 | 3605592975 | 43900 | 43850 | 43900 | 43850 | 359 |
| 407 | 20250312 | 135300 | 3589849925 | 43850 | 43950 | 43950 | 43800 | 514 |
| 408 | 20250312 | 135200 | 3567302075 | 43950 | 43950 | 43950 | 43850 | 376 |
| 409 | 20250312 | 135100 | 3550788675 | 43900 | 43850 | 44000 | 43850 | 2088 |
| 410 | 20250312 | 135000 | 3459082775 | 43850 | 43825 | 43850 | 43750 | 252 |
| 411 | 20250312 | 134900 | 3448037100 | 43800 | 43800 | 43850 | 43800 | 287 |
| 412 | 20250312 | 134800 | 3435463000 | 43700 | 43700 | 43800 | 43700 | 2051 |
| 413 | 20250312 | 134700 | 3345731350 | 43700 | 43700 | 43700 | 43600 | 234 |
| 414 | 20250312 | 134600 | 3335515700 | 43700 | 43650 | 43700 | 43600 | 325 |
| 415 | 20250312 | 134500 | 3321331300 | 43650 | 43600 | 43650 | 43600 | 377 |
| 416 | 20250312 | 134400 | 3304882050 | 43600 | 43600 | 43600 | 43550 | 26 |
| 417 | 20250312 | 134300 | 3303748500 | 43600 | 43550 | 43600 | 43550 | 546 |
| 418 | 20250312 | 134200 | 3279942950 | 43550 | 43550 | 43600 | 43500 | 113 |
| 419 | 20250312 | 134100 | 3275021700 | 43550 | 43550 | 43550 | 43500 | 74 |
| 420 | 20250312 | 134000 | 3271799150 | 43550 | 43500 | 43600 | 43500 | 344 |
| 421 | 20250312 | 133900 | 3256827250 | 43500 | 43500 | 43500 | 43450 | 57 |
| 422 | 20250312 | 133800 | 3254348050 | 43500 | 43500 | 43500 | 43450 | 41 |
| 423 | 20250312 | 133700 | 3252565950 | 43500 | 43450 | 43500 | 43400 | 47 |
| 424 | 20250312 | 133600 | 3250523800 | 43400 | 43300 | 43400 | 43300 | 282 |
| 425 | 20250312 | 133500 | 3238297500 | 43350 | 43300 | 43350 | 43300 | 117 |
| 426 | 20250312 | 133400 | 3233229050 | 43300 | 43350 | 43350 | 43300 | 54 |
| 427 | 20250312 | 133300 | 3230889500 | 43350 | 43350 | 43350 | 43300 | 56 |
| 428 | 20250312 | 133200 | 3228462950 | 43350 | 43300 | 43350 | 43300 | 68 |
| 429 | 20250312 | 133100 | 3225517750 | 43300 | 43350 | 43400 | 43300 | 97 |
| 430 | 20250312 | 133000 | 3221314750 | 43350 | 43400 | 43400 | 43350 | 198 |
| 431 | 20250312 | 132900 | 3212726250 | 43450 | 43450 | 43500 | 43400 | 103 |
| 432 | 20250312 | 132800 | 3208250950 | 43450 | 43500 | 43500 | 43400 | 115 |
| 433 | 20250312 | 132700 | 3203255600 | 43450 | 43600 | 43650 | 43450 | 882 |
| 434 | 20250312 | 132600 | 3164823200 | 43550 | 43550 | 43600 | 43500 | 154 |
| 435 | 20250312 | 132500 | 3158117450 | 43500 | 43550 | 43550 | 43500 | 161 |
| 436 | 20250312 | 132400 | 3151108650 | 43550 | 43550 | 43550 | 43500 | 59 |
| 437 | 20250312 | 132300 | 3148541400 | 43500 | 43550 | 43550 | 43500 | 54 |
| 438 | 20250312 | 132200 | 3146189750 | 43450 | 43500 | 43550 | 43450 | 62 |
| 439 | 20250312 | 132100 | 3143495150 | 43550 | 43550 | 43550 | 43500 | 70 |
| 440 | 20250312 | 132000 | 3140447700 | 43500 | 43500 | 43500 | 43450 | 118 |
| 441 | 20250312 | 131900 | 3135314750 | 43500 | 43500 | 43500 | 43450 | 77 |
| 442 | 20250312 | 131800 | 3131966550 | 43500 | 43500 | 43500 | 43450 | 26 |
| 443 | 20250312 | 131700 | 3130835800 | 43500 | 43400 | 43500 | 43400 | 453 |
| 444 | 20250312 | 131600 | 3111162450 | 43400 | 43300 | 43450 | 43300 | 722 |
| 445 | 20250312 | 131500 | 3079860350 | 43350 | 43300 | 43350 | 43250 | 454 |
| 446 | 20250312 | 131400 | 3060216500 | 43300 | 43300 | 43350 | 43250 | 58 |
| 447 | 20250312 | 131300 | 3057705950 | 43300 | 43350 | 43350 | 43300 | 191 |
| 448 | 20250312 | 131200 | 3049433950 | 43350 | 43400 | 43400 | 43300 | 158 |
| 449 | 20250312 | 131100 | 3042585150 | 43350 | 43400 | 43400 | 43350 | 81 |
| 450 | 20250312 | 131000 | 3039073100 | 43450 | 43450 | 43450 | 43400 | 139 |
| 451 | 20250312 | 130900 | 3033038150 | 43450 | 43500 | 43500 | 43400 | 92 |
| 452 | 20250312 | 130800 | 3029040650 | 43500 | 43500 | 43500 | 43450 | 103 |
| 453 | 20250312 | 130700 | 3024560550 | 43450 | 43600 | 43600 | 43450 | 362 |
| 454 | 20250312 | 130600 | 3008794250 | 43650 | 43550 | 43650 | 43550 | 122 |
| 455 | 20250312 | 130500 | 3003474800 | 43600 | 43550 | 43700 | 43450 | 1273 |
| 456 | 20250312 | 130400 | 2947954350 | 43400 | 43550 | 43600 | 43400 | 830 |
| 457 | 20250312 | 130300 | 2911877500 | 43550 | 43500 | 43550 | 43500 | 29 |
| 458 | 20250312 | 130200 | 2910615600 | 43500 | 43500 | 43500 | 43450 | 96 |
| 459 | 20250312 | 130100 | 2906439650 | 43500 | 43450 | 43500 | 43400 | 83 |
| 460 | 20250312 | 130000 | 2902832500 | 43500 | 43450 | 43550 | 43450 | 606 |
| 461 | 20250312 | 125900 | 2876454850 | 43450 | 43500 | 43500 | 43450 | 131 |
| 462 | 20250312 | 125800 | 2870757450 | 43450 | 43450 | 43500 | 43450 | 1031 |
| 463 | 20250312 | 125700 | 2825919400 | 43350 | 43450 | 43450 | 43350 | 1347 |
| 464 | 20250312 | 125600 | 2767466950 | 43500 | 43400 | 43500 | 43400 | 82 |
| 465 | 20250312 | 125500 | 2763904850 | 43450 | 43450 | 43450 | 43400 | 46 |
| 466 | 20250312 | 125400 | 2761906200 | 43400 | 43450 | 43450 | 43400 | 74 |
| 467 | 20250312 | 125300 | 2758691500 | 43400 | 43400 | 43450 | 43400 | 41 |
| 468 | 20250312 | 125200 | 2756911700 | 43450 | 43400 | 43450 | 43400 | 59 |
| 469 | 20250312 | 125100 | 2754348200 | 43450 | 43450 | 43450 | 43400 | 38 |
| 470 | 20250312 | 125000 | 2752698350 | 43450 | 43450 | 43450 | 43450 | 77 |
| 471 | 20250312 | 124900 | 2749352700 | 43450 | 43400 | 43450 | 43400 | 31 |
| 472 | 20250312 | 124800 | 2748006900 | 43450 | 43450 | 43500 | 43425 | 205 |
| 473 | 20250312 | 124700 | 2739099500 | 43450 | 43500 | 43500 | 43450 | 71 |
| 474 | 20250312 | 124600 | 2736013800 | 43500 | 43500 | 43500 | 43450 | 66 |
| 475 | 20250312 | 124500 | 2733144200 | 43450 | 43450 | 43450 | 43450 | 229 |
| 476 | 20250312 | 124400 | 2723194150 | 43400 | 43400 | 43450 | 43400 | 99 |
| 477 | 20250312 | 124300 | 2718894850 | 43450 | 43450 | 43450 | 43400 | 142 |
| 478 | 20250312 | 124200 | 2712725350 | 43500 | 43450 | 43500 | 43450 | 99 |
| 479 | 20250312 | 124100 | 2708422400 | 43450 | 43500 | 43500 | 43450 | 85 |
| 480 | 20250312 | 124000 | 2704728000 | 43500 | 43450 | 43500 | 43450 | 372 |
| 481 | 20250312 | 123900 | 2688547350 | 43450 | 43400 | 43500 | 43400 | 1978 |
| 482 | 20250312 | 123800 | 2602593750 | 43450 | 43450 | 43450 | 43400 | 110 |
| 483 | 20250312 | 123700 | 2597818200 | 43425 | 43400 | 43450 | 43375 | 1664 |
| 484 | 20250312 | 123600 | 2525594800 | 43375 | 43325 | 43375 | 43325 | 408 |
| 485 | 20250312 | 123500 | 2507908175 | 43350 | 43325 | 43350 | 43325 | 110 |
| 486 | 20250312 | 123400 | 2503140225 | 43350 | 43350 | 43350 | 43325 | 40 |
| 487 | 20250312 | 123300 | 2501406425 | 43325 | 43350 | 43350 | 43325 | 176 |
| 488 | 20250312 | 123200 | 2493777025 | 43350 | 43350 | 43350 | 43325 | 60 |
| 489 | 20250312 | 123100 | 2491176550 | 43350 | 43350 | 43350 | 43325 | 62 |
| 490 | 20250312 | 123000 | 2488488875 | 43350 | 43350 | 43350 | 43325 | 95 |
| 491 | 20250312 | 122900 | 2484371850 | 43350 | 43350 | 43350 | 43325 | 74 |
| 492 | 20250312 | 122800 | 2481164025 | 43350 | 43325 | 43350 | 43325 | 151 |
| 493 | 20250312 | 122700 | 2474619775 | 43325 | 43350 | 43350 | 43325 | 140 |
| 494 | 20250312 | 122600 | 2468551450 | 43350 | 43350 | 43350 | 43325 | 73 |
| 495 | 20250312 | 122500 | 2465387150 | 43350 | 43350 | 43350 | 43325 | 84 |
| 496 | 20250312 | 122400 | 2461746525 | 43350 | 43350 | 43350 | 43325 | 35 |
| 497 | 20250312 | 122300 | 2460229300 | 43350 | 43350 | 43350 | 43325 | 96 |
| 498 | 20250312 | 122200 | 2456068525 | 43350 | 43350 | 43350 | 43325 | 33 |
| 499 | 20250312 | 122100 | 2454638000 | 43350 | 43325 | 43350 | 43325 | 83 |
| 500 | 20250312 | 122000 | 2451040500 | 43350 | 43325 | 43350 | 43325 | 47 |
| 501 | 20250312 | 121900 | 2449003500 | 43300 | 43350 | 43350 | 43300 | 72 |
| 502 | 20250312 | 121800 | 2445882850 | 43350 | 43350 | 43350 | 43300 | 84 |
| 503 | 20250312 | 121700 | 2442242850 | 43350 | 43350 | 43350 | 43300 | 84 |
| 504 | 20250312 | 121600 | 2438601500 | 43350 | 43300 | 43350 | 43300 | 75 |
| 505 | 20250312 | 121500 | 2435352100 | 43350 | 43350 | 43350 | 43300 | 61 |
| 506 | 20250312 | 121400 | 2432707950 | 43350 | 43350 | 43350 | 43300 | 110 |
| 507 | 20250312 | 121300 | 2427940800 | 43350 | 43300 | 43350 | 43300 | 70 |
| 508 | 20250312 | 121200 | 2424906850 | 43300 | 43350 | 43350 | 43300 | 29 |
| 509 | 20250312 | 121100 | 2423650000 | 43300 | 43350 | 43350 | 43300 | 142 |
| 510 | 20250312 | 121000 | 2417498100 | 43350 | 43350 | 43350 | 43350 | 28 |
| 511 | 20250312 | 120900 | 2416284300 | 43300 | 43300 | 43350 | 43300 | 85 |
| 512 | 20250312 | 120800 | 2412602525 | 43325 | 43350 | 43350 | 43325 | 46 |
| 513 | 20250312 | 120700 | 2410609100 | 43350 | 43300 | 43350 | 43300 | 69 |
| 514 | 20250312 | 120600 | 2407618950 | 43350 | 43350 | 43350 | 43300 | 42 |
| 515 | 20250312 | 120500 | 2405798450 | 43300 | 43350 | 43350 | 43300 | 4 |
| 516 | 20250312 | 120400 | 2405625100 | 43350 | 43300 | 43350 | 43300 | 191 |
| 517 | 20250312 | 120300 | 2397352350 | 43300 | 43350 | 43350 | 43300 | 40 |
| 518 | 20250312 | 120200 | 2395618400 | 43350 | 43400 | 43400 | 43300 | 83 |
| 519 | 20250312 | 120100 | 2392021550 | 43350 | 43350 | 43400 | 43350 | 34 |
| 520 | 20250312 | 120000 | 2390547400 | 43350 | 43350 | 43400 | 43350 | 70 |
| 521 | 20250312 | 115900 | 2387512400 | 43350 | 43400 | 43400 | 43300 | 55 |
| 522 | 20250312 | 115800 | 2385128650 | 43350 | 43400 | 43400 | 43350 | 88 |
| 523 | 20250312 | 115700 | 2381311750 | 43400 | 43350 | 43400 | 43350 | 148 |
| 524 | 20250312 | 115600 | 2374895700 | 43400 | 43400 | 43400 | 43350 | 68 |
| 525 | 20250312 | 115500 | 2371945450 | 43400 | 43350 | 43400 | 43350 | 50 |
| 526 | 20250312 | 115400 | 2369777100 | 43400 | 43350 | 43400 | 43350 | 28 |
| 527 | 20250312 | 115300 | 2368563150 | 43350 | 43400 | 43400 | 43350 | 175 |
| 528 | 20250312 | 115200 | 2360975250 | 43400 | 43350 | 43400 | 43300 | 440 |
| 529 | 20250312 | 115100 | 2341899550 | 43300 | 43300 | 43350 | 43300 | 21 |
| 530 | 20250312 | 115000 | 2340990000 | 43350 | 43350 | 43350 | 43300 | 72 |
| 531 | 20250312 | 114900 | 2337870250 | 43300 | 43300 | 43350 | 43300 | 43 |
| 532 | 20250312 | 114800 | 2336007400 | 43300 | 43250 | 43350 | 43250 | 70 |
| 533 | 20250312 | 114700 | 2332977050 | 43200 | 43300 | 43300 | 43200 | 235 |
| 534 | 20250312 | 114600 | 2322810850 | 43350 | 43250 | 43350 | 43250 | 1519 |
| 535 | 20250312 | 114500 | 2257067450 | 43200 | 43250 | 43300 | 43200 | 112 |
| 536 | 20250312 | 114400 | 2252224500 | 43250 | 43250 | 43300 | 43250 | 242 |
| 537 | 20250312 | 114300 | 2241751650 | 43250 | 43300 | 43300 | 43250 | 79 |
| 538 | 20250312 | 114200 | 2238333975 | 43300 | 43250 | 43300 | 43200 | 110 |
| 539 | 20250312 | 114100 | 2233576125 | 43250 | 43300 | 43300 | 43200 | 73 |
| 540 | 20250312 | 114000 | 2230421525 | 43250 | 43250 | 43300 | 43250 | 196 |
| 541 | 20250312 | 113900 | 2221942975 | 43250 | 43250 | 43250 | 43200 | 49 |
| 542 | 20250312 | 113800 | 2219824325 | 43250 | 43250 | 43250 | 43200 | 72 |
| 543 | 20250312 | 113700 | 2216711525 | 43200 | 43250 | 43250 | 43200 | 52 |
| 544 | 20250312 | 113600 | 2214465025 | 43250 | 43250 | 43300 | 43250 | 94 |
| 545 | 20250312 | 113500 | 2210397175 | 43250 | 43250 | 43300 | 43200 | 111 |
| 546 | 20250312 | 113400 | 2205596475 | 43250 | 43300 | 43300 | 43250 | 71 |
| 547 | 20250312 | 113300 | 2202523775 | 43300 | 43250 | 43300 | 43250 | 93 |
| 548 | 20250312 | 113200 | 2198501375 | 43250 | 43250 | 43300 | 43250 | 46 |
| 549 | 20250312 | 113100 | 2196511825 | 43250 | 43250 | 43300 | 43250 | 152 |
| 550 | 20250312 | 113000 | 2189937525 | 43250 | 43250 | 43300 | 43250 | 49 |
| 551 | 20250312 | 112900 | 2187817825 | 43300 | 43300 | 43300 | 43250 | 58 |
| 552 | 20250312 | 112800 | 2185308775 | 43250 | 43300 | 43300 | 43200 | 204 |
| 553 | 20250312 | 112700 | 2176487575 | 43300 | 43300 | 43300 | 43250 | 144 |
| 554 | 20250312 | 112600 | 2170254925 | 43300 | 43300 | 43300 | 43250 | 178 |
| 555 | 20250312 | 112500 | 2162547875 | 43300 | 43250 | 43300 | 43250 | 239 |
| 556 | 20250312 | 112400 | 2152203175 | 43250 | 43150 | 43300 | 43150 | 922 |
| 557 | 20250312 | 112300 | 2112365375 | 43150 | 43200 | 43200 | 43150 | 433 |
| 558 | 20250312 | 112200 | 2093679325 | 43200 | 43200 | 43250 | 43150 | 290 |
| 559 | 20250312 | 112100 | 2081151925 | 43250 | 43200 | 43250 | 43150 | 91 |
| 560 | 20250312 | 112000 | 2077220675 | 43250 | 43250 | 43250 | 43200 | 62 |
| 561 | 20250312 | 111900 | 2074541425 | 43200 | 43250 | 43250 | 43150 | 347 |
| 562 | 20250312 | 111800 | 2059555025 | 43250 | 43250 | 43250 | 43200 | 69 |
| 563 | 20250312 | 111700 | 2056570825 | 43200 | 43200 | 43250 | 43200 | 218 |
| 564 | 20250312 | 111600 | 2047147075 | 43200 | 43200 | 43200 | 43200 | 22 |
| 565 | 20250312 | 111500 | 2046196675 | 43200 | 43250 | 43250 | 43200 | 188 |
| 566 | 20250312 | 111400 | 2038073075 | 43200 | 43200 | 43250 | 43200 | 74 |
| 567 | 20250312 | 111300 | 2034873125 | 43200 | 43250 | 43250 | 43150 | 107 |
| 568 | 20250312 | 111200 | 2030250625 | 43200 | 43200 | 43250 | 43200 | 50 |
| 569 | 20250312 | 111100 | 2028088925 | 43250 | 43300 | 43300 | 43250 | 294 |
| 570 | 20250312 | 111000 | 2015373275 | 43300 | 43250 | 43300 | 43200 | 218 |
| 571 | 20250312 | 110900 | 2005947975 | 43250 | 43250 | 43250 | 43250 | 35 |
| 572 | 20250312 | 110800 | 2004434225 | 43250 | 43300 | 43300 | 43150 | 151 |
| 573 | 20250312 | 110700 | 1997905425 | 43200 | 43300 | 43350 | 43200 | 939 |
| 574 | 20250312 | 110600 | 1957299375 | 43300 | 43300 | 43300 | 43300 | 141 |
| 575 | 20250312 | 110500 | 1951194075 | 43300 | 43300 | 43300 | 43250 | 227 |
| 576 | 20250312 | 110400 | 1941368125 | 43300 | 43250 | 43300 | 43250 | 114 |
| 577 | 20250312 | 110300 | 1936434525 | 43250 | 43250 | 43300 | 43250 | 175 |
| 578 | 20250312 | 110200 | 1928865625 | 43200 | 43250 | 43300 | 43200 | 66 |
| 579 | 20250312 | 110100 | 1926012575 | 43250 | 43200 | 43250 | 43200 | 78 |
| 580 | 20250312 | 110000 | 1922640875 | 43150 | 43100 | 43150 | 43050 | 589 |
| 581 | 20250312 | 105900 | 1897258775 | 43050 | 43100 | 43150 | 43050 | 140 |
| 582 | 20250312 | 105800 | 1891228625 | 43100 | 43200 | 43200 | 43050 | 344 |
| 583 | 20250312 | 105700 | 1876403275 | 43200 | 43250 | 43300 | 43200 | 487 |
| 584 | 20250312 | 105600 | 1855343825 | 43350 | 43250 | 43350 | 43250 | 1054 |
| 585 | 20250312 | 105500 | 1809739525 | 43250 | 43150 | 43300 | 43150 | 1134 |
| 586 | 20250312 | 105400 | 1760724525 | 43150 | 43100 | 43150 | 43050 | 300 |
| 587 | 20250312 | 105300 | 1747787675 | 43100 | 43100 | 43100 | 43050 | 10 |
| 588 | 20250312 | 105200 | 1747356875 | 43050 | 43150 | 43150 | 43050 | 225 |
| 589 | 20250312 | 105100 | 1737666575 | 43125 | 43150 | 43150 | 43100 | 197 |
| 590 | 20250312 | 105000 | 1729168725 | 43200 | 43200 | 43200 | 43150 | 85 |
| 591 | 20250312 | 104900 | 1725496975 | 43150 | 43150 | 43150 | 43150 | 59 |
| 592 | 20250312 | 104800 | 1722951125 | 43150 | 43100 | 43150 | 43100 | 66 |
| 593 | 20250312 | 104700 | 1720104325 | 43150 | 43150 | 43150 | 43050 | 342 |
| 594 | 20250312 | 104600 | 1705368475 | 43100 | 43100 | 43150 | 43050 | 309 |
| 595 | 20250312 | 104500 | 1692049975 | 43100 | 43100 | 43100 | 43050 | 111 |
| 596 | 20250312 | 104400 | 1687271025 | 43050 | 43100 | 43100 | 43050 | 188 |
| 597 | 20250312 | 104300 | 1679172150 | 43100 | 43100 | 43100 | 43075 | 40 |
| 598 | 20250312 | 104200 | 1677448500 | 43100 | 43100 | 43100 | 43050 | 86 |
| 599 | 20250312 | 104100 | 1673743250 | 43100 | 43050 | 43100 | 43050 | 11 |
| 600 | 20250312 | 104000 | 1673269250 | 43000 | 43150 | 43150 | 43000 | 350 |
| 601 | 20250312 | 103900 | 1658190050 | 43100 | 43150 | 43175 | 43100 | 257 |
| 602 | 20250312 | 103800 | 1647100700 | 43100 | 43200 | 43250 | 43100 | 1413 |
| 603 | 20250312 | 103700 | 1586101450 | 43200 | 43150 | 43200 | 43100 | 467 |
| 604 | 20250312 | 103600 | 1565945000 | 43150 | 43050 | 43150 | 43050 | 544 |
| 605 | 20250312 | 103500 | 1542496250 | 43050 | 43050 | 43100 | 43050 | 614 |
| 606 | 20250312 | 103400 | 1516063500 | 43000 | 43050 | 43050 | 43000 | 160 |
| 607 | 20250312 | 103300 | 1509176350 | 43050 | 43000 | 43050 | 43000 | 113 |
| 608 | 20250312 | 103200 | 1504317100 | 42950 | 43000 | 43050 | 42950 | 146 |
| 609 | 20250312 | 103100 | 1498037475 | 42975 | 43000 | 43000 | 42950 | 473 |
| 610 | 20250312 | 103000 | 1477712450 | 43000 | 43000 | 43050 | 43000 | 64 |
| 611 | 20250312 | 102900 | 1474959350 | 43000 | 43050 | 43050 | 43000 | 43 |
| 612 | 20250312 | 102800 | 1473110100 | 43000 | 43000 | 43100 | 43000 | 504 |
| 613 | 20250312 | 102700 | 1451418900 | 43000 | 42950 | 43000 | 42950 | 131 |
| 614 | 20250312 | 102600 | 1445786150 | 43000 | 43050 | 43050 | 43000 | 324 |
| 615 | 20250312 | 102500 | 1431853050 | 43050 | 42950 | 43050 | 42950 | 266 |
| 616 | 20250312 | 102400 | 1420415000 | 43000 | 43100 | 43100 | 43000 | 399 |
| 617 | 20250312 | 102300 | 1403239500 | 43100 | 43100 | 43125 | 43075 | 564 |
| 618 | 20250312 | 102200 | 1378936050 | 43100 | 43100 | 43150 | 43100 | 138 |
| 619 | 20250312 | 102100 | 1372988000 | 43150 | 43000 | 43150 | 43000 | 1309 |
| 620 | 20250312 | 102000 | 1316597400 | 43000 | 42850 | 43000 | 42850 | 2001 |
| 621 | 20250312 | 101900 | 1230642950 | 42900 | 42850 | 42900 | 42850 | 212 |
| 622 | 20250312 | 101800 | 1221550300 | 42900 | 42950 | 42950 | 42900 | 87 |
| 623 | 20250312 | 101700 | 1217817700 | 42900 | 42900 | 42950 | 42900 | 296 |
| 624 | 20250312 | 101600 | 1205115300 | 42950 | 42900 | 42950 | 42900 | 427 |
| 625 | 20250312 | 101500 | 1186794250 | 42900 | 42950 | 42950 | 42900 | 74 |
| 626 | 20250312 | 101400 | 1183616350 | 42950 | 42900 | 42950 | 42900 | 47 |
| 627 | 20250312 | 101300 | 1181599525 | 42950 | 42800 | 42950 | 42800 | 1542 |
| 628 | 20250312 | 101200 | 1115510175 | 42800 | 42850 | 42850 | 42800 | 124 |
| 629 | 20250312 | 101100 | 1110197825 | 42900 | 42800 | 42900 | 42800 | 104 |
| 630 | 20250312 | 101000 | 1105742225 | 42800 | 42800 | 42800 | 42750 | 254 |
| 631 | 20250312 | 100900 | 1094871275 | 42800 | 42750 | 42800 | 42750 | 142 |
| 632 | 20250312 | 100800 | 1088799825 | 42750 | 42800 | 42800 | 42750 | 39 |
| 633 | 20250312 | 100700 | 1087130825 | 42750 | 42800 | 42800 | 42700 | 761 |
| 634 | 20250312 | 100600 | 1054624225 | 42850 | 42950 | 42950 | 42850 | 354 |
| 635 | 20250312 | 100500 | 1039445875 | 42950 | 42950 | 42950 | 42900 | 74 |
| 636 | 20250312 | 100400 | 1036267825 | 42900 | 42950 | 43000 | 42900 | 201 |
| 637 | 20250312 | 100300 | 1027634875 | 42950 | 42950 | 43000 | 42950 | 354 |
| 638 | 20250312 | 100200 | 1012422825 | 43000 | 42900 | 43000 | 42900 | 121 |
| 639 | 20250312 | 100100 | 1007222075 | 43000 | 42850 | 43000 | 42850 | 1421 |
| 640 | 20250312 | 100000 | 946269225 | 42850 | 42800 | 42850 | 42800 | 397 |
| 641 | 20250312 | 095900 | 929276425 | 42800 | 42750 | 42850 | 42750 | 153 |
| 642 | 20250312 | 095800 | 922724675 | 42800 | 42750 | 42900 | 42750 | 658 |
| 643 | 20250312 | 095700 | 894559925 | 42800 | 42800 | 42850 | 42750 | 629 |
| 644 | 20250312 | 095600 | 867636375 | 42750 | 42650 | 42800 | 42650 | 752 |
| 645 | 20250312 | 095500 | 835471525 | 42650 | 42650 | 42800 | 42550 | 1646 |
| 646 | 20250312 | 095400 | 765184775 | 42650 | 42550 | 42650 | 42500 | 880 |
| 647 | 20250312 | 095300 | 727706625 | 42500 | 42450 | 42500 | 42400 | 342 |
| 648 | 20250312 | 095200 | 713183225 | 42400 | 42200 | 42550 | 42200 | 1930 |
| 649 | 20250312 | 095100 | 631370475 | 42300 | 42200 | 42300 | 42200 | 198 |
| 650 | 20250312 | 095000 | 623005375 | 42200 | 42200 | 42200 | 42175 | 105 |
| 651 | 20250312 | 094900 | 618574400 | 42175 | 42125 | 42175 | 42125 | 197 |
| 652 | 20250312 | 094800 | 610270900 | 42125 | 42050 | 42125 | 42050 | 50 |
| 653 | 20250312 | 094700 | 608166025 | 42050 | 42050 | 42100 | 42050 | 171 |
| 654 | 20250312 | 094600 | 600969675 | 42150 | 42200 | 42200 | 42050 | 329 |
| 655 | 20250312 | 094500 | 587121975 | 42200 | 42150 | 42200 | 42150 | 21 |
| 656 | 20250312 | 094400 | 586236475 | 42150 | 42150 | 42250 | 42150 | 75 |
| 657 | 20250312 | 094300 | 583073075 | 42150 | 42250 | 42300 | 42150 | 331 |
| 658 | 20250312 | 094200 | 569102175 | 42250 | 42150 | 42300 | 42150 | 122 |
| 659 | 20250312 | 094100 | 563955925 | 42100 | 42050 | 42100 | 42050 | 61 |
| 660 | 20250312 | 094000 | 561387975 | 42100 | 42100 | 42100 | 42100 | 103 |
| 661 | 20250312 | 093900 | 557051675 | 42100 | 42250 | 42250 | 42100 | 289 |
| 662 | 20250312 | 093800 | 544867025 | 42250 | 42300 | 42400 | 42200 | 638 |
| 663 | 20250312 | 093700 | 517863725 | 42350 | 42150 | 42350 | 42100 | 1255 |
| 664 | 20250312 | 093600 | 464792375 | 42100 | 42050 | 42100 | 42050 | 279 |
| 665 | 20250312 | 093500 | 453047475 | 42050 | 42050 | 42100 | 42000 | 533 |
| 666 | 20250312 | 093400 | 430655650 | 42050 | 41950 | 42100 | 41950 | 870 |
| 667 | 20250312 | 093300 | 394103000 | 41950 | 41950 | 41950 | 41950 | 44 |
| 668 | 20250312 | 093200 | 392257200 | 42000 | 41950 | 42000 | 41950 | 253 |
| 669 | 20250312 | 093100 | 381643250 | 41950 | 41900 | 41950 | 41900 | 272 |
| 670 | 20250312 | 093000 | 370243650 | 41900 | 41850 | 41900 | 41850 | 109 |
| 671 | 20250312 | 092900 | 365681700 | 41750 | 41750 | 41850 | 41750 | 241 |
| 672 | 20250312 | 092800 | 355608450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 673 | 20250312 | 092700 | 355608450 | 41700 | 41750 | 41750 | 41700 | 4 |
| 674 | 20250312 | 092600 | 355441500 | 41750 | 41750 | 41750 | 41750 | 199 |
| 675 | 20250312 | 092500 | 347133250 | 41650 | 41800 | 41800 | 41650 | 730 |
| 676 | 20250312 | 092400 | 316664100 | 41800 | 41750 | 41800 | 41750 | 248 |
| 677 | 20250312 | 092300 | 306300200 | 41750 | 41750 | 41750 | 41750 | 90 |
| 678 | 20250312 | 092200 | 302542700 | 41750 | 41650 | 41750 | 41650 | 204 |
| 679 | 20250312 | 092100 | 294038050 | 41550 | 41500 | 41550 | 41450 | 680 |
| 680 | 20250312 | 092000 | 265825600 | 41550 | 41650 | 41650 | 41500 | 1208 |
| 681 | 20250312 | 091900 | 215579100 | 41600 | 41650 | 41650 | 41600 | 107 |
| 682 | 20250312 | 091800 | 211124000 | 41700 | 41750 | 41750 | 41700 | 76 |
| 683 | 20250312 | 091700 | 207952500 | 41800 | 41900 | 41900 | 41800 | 249 |
| 684 | 20250312 | 091600 | 197531150 | 41850 | 41900 | 41950 | 41850 | 26 |
| 685 | 20250312 | 091500 | 196441300 | 41850 | 41800 | 41850 | 41800 | 193 |
| 686 | 20250312 | 091400 | 188369300 | 41800 | 41800 | 41850 | 41800 | 67 |
| 687 | 20250312 | 091300 | 185568550 | 41800 | 41800 | 41800 | 41800 | 36 |
| 688 | 20250312 | 091200 | 184063750 | 41800 | 41850 | 41850 | 41750 | 34 |
| 689 | 20250312 | 091100 | 182641100 | 41850 | 41700 | 41950 | 41700 | 327 |
| 690 | 20250312 | 091000 | 168979950 | 41700 | 41750 | 41750 | 41700 | 41 |
| 691 | 20250312 | 090900 | 167268750 | 41750 | 41800 | 41800 | 41750 | 171 |
| 692 | 20250312 | 090800 | 160128500 | 41950 | 41900 | 41950 | 41850 | 877 |
| 693 | 20250312 | 090700 | 123397700 | 41850 | 41800 | 41950 | 41750 | 273 |
| 694 | 20250312 | 090600 | 111961200 | 41700 | 41750 | 41800 | 41700 | 34 |
| 695 | 20250312 | 090500 | 110541700 | 41750 | 41550 | 41750 | 41550 | 529 |
| 696 | 20250312 | 090400 | 88531150 | 41500 | 41500 | 41500 | 41300 | 398 |
| 697 | 20250312 | 090300 | 72025050 | 41500 | 41300 | 41550 | 41300 | 154 |
| 698 | 20250312 | 090200 | 65645250 | 41350 | 41200 | 41350 | 41200 | 160 |
| 699 | 20250312 | 090100 | 59033250 | 41200 | 41050 | 41200 | 40950 | 753 |
| 700 | 20250312 | 090000 | 28130000 | 41150 | 41250 | 41350 | 40950 | 683 |