35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 200000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 3292 |
| 3 | 20250313 | 195900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 4 | 20250313 | 195800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 5 | 20250313 | 195700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 6 | 20250313 | 195600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 7 | 20250313 | 195500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 8 | 20250313 | 195400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 9 | 20250313 | 195300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 10 | 20250313 | 195200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 11 | 20250313 | 195100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 12 | 20250313 | 195000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 13 | 20250313 | 194900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 14 | 20250313 | 194800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 15 | 20250313 | 194700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 16 | 20250313 | 194600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 17 | 20250313 | 194500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 18 | 20250313 | 194400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 19 | 20250313 | 194300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 20 | 20250313 | 194200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 21 | 20250313 | 194100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 22 | 20250313 | 194000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 23 | 20250313 | 193900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 24 | 20250313 | 193800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 25 | 20250313 | 193700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 26 | 20250313 | 193600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 27 | 20250313 | 193500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 28 | 20250313 | 193400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 29 | 20250313 | 193300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 30 | 20250313 | 193200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 31 | 20250313 | 193100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 32 | 20250313 | 193000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 3292 |
| 33 | 20250313 | 192900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 34 | 20250313 | 192800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 35 | 20250313 | 192700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 36 | 20250313 | 192600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 37 | 20250313 | 192500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 38 | 20250313 | 192400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 39 | 20250313 | 192300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 40 | 20250313 | 192200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 41 | 20250313 | 192100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 42 | 20250313 | 192000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 43 | 20250313 | 191900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 44 | 20250313 | 191800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 45 | 20250313 | 191700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 46 | 20250313 | 191600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 47 | 20250313 | 191500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 48 | 20250313 | 191400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 49 | 20250313 | 191300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 50 | 20250313 | 191200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 51 | 20250313 | 191100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 52 | 20250313 | 191000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 53 | 20250313 | 190900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 54 | 20250313 | 190800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 55 | 20250313 | 190700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 56 | 20250313 | 190600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 57 | 20250313 | 190500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 58 | 20250313 | 190400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 59 | 20250313 | 190300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 60 | 20250313 | 190200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 61 | 20250313 | 190100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 62 | 20250313 | 190000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 3292 |
| 63 | 20250313 | 185900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 64 | 20250313 | 185800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 65 | 20250313 | 185700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 66 | 20250313 | 185600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 67 | 20250313 | 185500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 68 | 20250313 | 185400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 69 | 20250313 | 185300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 70 | 20250313 | 185200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 71 | 20250313 | 185100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 72 | 20250313 | 185000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 73 | 20250313 | 184900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 74 | 20250313 | 184800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 75 | 20250313 | 184700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 76 | 20250313 | 184600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 77 | 20250313 | 184500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 78 | 20250313 | 184400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 79 | 20250313 | 184300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 80 | 20250313 | 184200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 81 | 20250313 | 184100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 82 | 20250313 | 184000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 83 | 20250313 | 183900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 84 | 20250313 | 183800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 85 | 20250313 | 183700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 86 | 20250313 | 183600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 87 | 20250313 | 183500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 88 | 20250313 | 183400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 89 | 20250313 | 183300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 90 | 20250313 | 183200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 91 | 20250313 | 183100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 92 | 20250313 | 183000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 3292 |
| 93 | 20250313 | 182900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 94 | 20250313 | 182800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 95 | 20250313 | 182700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 96 | 20250313 | 182600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 97 | 20250313 | 182500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 98 | 20250313 | 182400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 99 | 20250313 | 182300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 100 | 20250313 | 182200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 101 | 20250313 | 182100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 102 | 20250313 | 182000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 103 | 20250313 | 181900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 104 | 20250313 | 181800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 105 | 20250313 | 181700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 106 | 20250313 | 181600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 107 | 20250313 | 181500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 108 | 20250313 | 181400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 109 | 20250313 | 181300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 110 | 20250313 | 181200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 111 | 20250313 | 181100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 112 | 20250313 | 181000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 113 | 20250313 | 180900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 114 | 20250313 | 180800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 115 | 20250313 | 180700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 116 | 20250313 | 180600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 117 | 20250313 | 180500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 118 | 20250313 | 180400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 119 | 20250313 | 180300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 120 | 20250313 | 180200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 121 | 20250313 | 180100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 122 | 20250313 | 180000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 3292 |
| 123 | 20250313 | 175900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 124 | 20250313 | 175800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 125 | 20250313 | 175700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 126 | 20250313 | 175600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 127 | 20250313 | 175500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 128 | 20250313 | 175400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 129 | 20250313 | 175300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 130 | 20250313 | 175200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 131 | 20250313 | 175100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 132 | 20250313 | 175000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 133 | 20250313 | 174900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 134 | 20250313 | 174800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 135 | 20250313 | 174700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 136 | 20250313 | 174600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 137 | 20250313 | 174500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 138 | 20250313 | 174400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 139 | 20250313 | 174300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 140 | 20250313 | 174200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 141 | 20250313 | 174100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 142 | 20250313 | 174000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 143 | 20250313 | 173900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 144 | 20250313 | 173800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 145 | 20250313 | 173700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 146 | 20250313 | 173600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 147 | 20250313 | 173500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 148 | 20250313 | 173400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 149 | 20250313 | 173300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 150 | 20250313 | 173200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 151 | 20250313 | 173100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 152 | 20250313 | 173000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 3292 |
| 153 | 20250313 | 172900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 154 | 20250313 | 172800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 155 | 20250313 | 172700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 156 | 20250313 | 172600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 157 | 20250313 | 172500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 158 | 20250313 | 172400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 159 | 20250313 | 172300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 160 | 20250313 | 172200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 161 | 20250313 | 172100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 162 | 20250313 | 172000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 163 | 20250313 | 171900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 164 | 20250313 | 171800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 165 | 20250313 | 171700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 166 | 20250313 | 171600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 167 | 20250313 | 171500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 168 | 20250313 | 171400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 169 | 20250313 | 171300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 170 | 20250313 | 171200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 171 | 20250313 | 171100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 172 | 20250313 | 171000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 173 | 20250313 | 170900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 174 | 20250313 | 170800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 175 | 20250313 | 170700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 176 | 20250313 | 170600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 177 | 20250313 | 170500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 178 | 20250313 | 170400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 179 | 20250313 | 170300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 180 | 20250313 | 170200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 181 | 20250313 | 170100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 182 | 20250313 | 170000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 3292 |
| 183 | 20250313 | 165900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 184 | 20250313 | 165800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 185 | 20250313 | 165700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 186 | 20250313 | 165600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 187 | 20250313 | 165500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 188 | 20250313 | 165400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 189 | 20250313 | 165300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 190 | 20250313 | 165200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 191 | 20250313 | 165100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 192 | 20250313 | 165000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 193 | 20250313 | 164900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 194 | 20250313 | 164800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 195 | 20250313 | 164700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 196 | 20250313 | 164600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 197 | 20250313 | 164500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 198 | 20250313 | 164400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 199 | 20250313 | 164300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 200 | 20250313 | 164200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 201 | 20250313 | 164100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 202 | 20250313 | 164000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 203 | 20250313 | 163900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 204 | 20250313 | 163800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 205 | 20250313 | 163700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 206 | 20250313 | 163600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 207 | 20250313 | 163500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 208 | 20250313 | 163400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 209 | 20250313 | 163300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 210 | 20250313 | 163200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 211 | 20250313 | 163100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 212 | 20250313 | 163000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 3292 |
| 213 | 20250313 | 162900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 214 | 20250313 | 162800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 215 | 20250313 | 162700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 216 | 20250313 | 162600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 217 | 20250313 | 162500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 218 | 20250313 | 162400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 219 | 20250313 | 162300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 220 | 20250313 | 162200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 221 | 20250313 | 162100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 222 | 20250313 | 162000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 223 | 20250313 | 161900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 224 | 20250313 | 161800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 225 | 20250313 | 161700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 226 | 20250313 | 161600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 227 | 20250313 | 161500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 228 | 20250313 | 161400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 229 | 20250313 | 161300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 230 | 20250313 | 161200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 231 | 20250313 | 161100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 232 | 20250313 | 161000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 233 | 20250313 | 160900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 234 | 20250313 | 160800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 235 | 20250313 | 160700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 236 | 20250313 | 160600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 237 | 20250313 | 160500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 238 | 20250313 | 160400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 239 | 20250313 | 160300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 240 | 20250313 | 160200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 241 | 20250313 | 160100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 242 | 20250313 | 160000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 3292 |
| 243 | 20250313 | 155900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 244 | 20250313 | 155800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 245 | 20250313 | 155700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 246 | 20250313 | 155600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 247 | 20250313 | 155500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 248 | 20250313 | 155400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 249 | 20250313 | 155300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 250 | 20250313 | 155200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 251 | 20250313 | 155100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 252 | 20250313 | 155000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 253 | 20250313 | 154900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 254 | 20250313 | 154800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 255 | 20250313 | 154700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 256 | 20250313 | 154600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 257 | 20250313 | 154500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 258 | 20250313 | 154400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 259 | 20250313 | 154300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 260 | 20250313 | 154200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 261 | 20250313 | 154100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 262 | 20250313 | 154000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 263 | 20250313 | 153900 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 264 | 20250313 | 153800 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 265 | 20250313 | 153700 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 266 | 20250313 | 153600 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 267 | 20250313 | 153500 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 268 | 20250313 | 153400 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 269 | 20250313 | 153300 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 270 | 20250313 | 153200 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 271 | 20250313 | 153100 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 0 |
| 272 | 20250313 | 153000 | 11321891100 | 44150 | 44150 | 44150 | 44150 | 6584 |
| 273 | 20250313 | 152900 | 11176549300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 274 | 20250313 | 152800 | 11176549300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 275 | 20250313 | 152700 | 11176549300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 276 | 20250313 | 152600 | 11176549300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 277 | 20250313 | 152500 | 11176549300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 278 | 20250313 | 152400 | 11176549300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 279 | 20250313 | 152300 | 11176549300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 280 | 20250313 | 152200 | 11176549300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 281 | 20250313 | 152100 | 11176549300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 282 | 20250313 | 152000 | 11176549300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 283 | 20250313 | 151900 | 11176549300 | 44150 | 44100 | 44150 | 44000 | 1090 |
| 284 | 20250313 | 151800 | 11128488750 | 44100 | 44050 | 44100 | 44000 | 584 |
| 285 | 20250313 | 151700 | 11102764650 | 44000 | 44000 | 44100 | 44000 | 913 |
| 286 | 20250313 | 151600 | 11062574350 | 44000 | 44050 | 44050 | 44000 | 116 |
| 287 | 20250313 | 151500 | 11057466750 | 44050 | 44050 | 44050 | 44000 | 538 |
| 288 | 20250313 | 151400 | 11033771400 | 44050 | 44075 | 44100 | 44050 | 173 |
| 289 | 20250313 | 151300 | 11026146925 | 44075 | 44100 | 44100 | 44050 | 128 |
| 290 | 20250313 | 151200 | 11020503600 | 44050 | 44150 | 44150 | 44050 | 387 |
| 291 | 20250313 | 151100 | 11003440300 | 44150 | 44100 | 44150 | 44100 | 79 |
| 292 | 20250313 | 151000 | 10999956150 | 44150 | 44250 | 44250 | 44050 | 1146 |
| 293 | 20250313 | 150900 | 10949354300 | 44250 | 44250 | 44250 | 44200 | 142 |
| 294 | 20250313 | 150800 | 10943072650 | 44250 | 44200 | 44250 | 44200 | 154 |
| 295 | 20250313 | 150700 | 10936262500 | 44200 | 44250 | 44300 | 44200 | 285 |
| 296 | 20250313 | 150600 | 10923652150 | 44300 | 44250 | 44300 | 44250 | 200 |
| 297 | 20250313 | 150500 | 10914798350 | 44250 | 44150 | 44300 | 44150 | 343 |
| 298 | 20250313 | 150400 | 10899629650 | 44150 | 44150 | 44200 | 44100 | 130 |
| 299 | 20250313 | 150300 | 10893887550 | 44100 | 44050 | 44100 | 44050 | 219 |
| 300 | 20250313 | 150200 | 10884230550 | 44050 | 44050 | 44150 | 44050 | 385 |
| 301 | 20250313 | 150100 | 10867262150 | 44050 | 44200 | 44300 | 44050 | 1302 |
| 302 | 20250313 | 150000 | 10809745500 | 44200 | 44300 | 44300 | 44200 | 1839 |
| 303 | 20250313 | 145900 | 10728374450 | 44250 | 44250 | 44300 | 44250 | 188 |
| 304 | 20250313 | 145800 | 10720049050 | 44250 | 44300 | 44300 | 44250 | 145 |
| 305 | 20250313 | 145700 | 10713630900 | 44300 | 44400 | 44400 | 44250 | 350 |
| 306 | 20250313 | 145600 | 10698109400 | 44350 | 44350 | 44350 | 44200 | 796 |
| 307 | 20250313 | 145500 | 10662858150 | 44350 | 44350 | 44350 | 44250 | 114 |
| 308 | 20250313 | 145400 | 10657808800 | 44300 | 44300 | 44350 | 44300 | 232 |
| 309 | 20250313 | 145300 | 10647530900 | 44350 | 44350 | 44350 | 44300 | 82 |
| 310 | 20250313 | 145200 | 10643895650 | 44300 | 44300 | 44350 | 44300 | 214 |
| 311 | 20250313 | 145100 | 10634409550 | 44300 | 44250 | 44350 | 44250 | 331 |
| 312 | 20250313 | 145000 | 10619752950 | 44250 | 44200 | 44300 | 44200 | 303 |
| 313 | 20250313 | 144900 | 10606342000 | 44200 | 44200 | 44250 | 44200 | 77 |
| 314 | 20250313 | 144800 | 10602937350 | 44200 | 44100 | 44200 | 44100 | 247 |
| 315 | 20250313 | 144700 | 10592039050 | 44050 | 44150 | 44150 | 44050 | 245 |
| 316 | 20250313 | 144600 | 10581232650 | 44150 | 44150 | 44150 | 44100 | 266 |
| 317 | 20250313 | 144500 | 10569497650 | 44200 | 44200 | 44250 | 44200 | 192 |
| 318 | 20250313 | 144400 | 10561008250 | 44150 | 44150 | 44250 | 44150 | 84 |
| 319 | 20250313 | 144300 | 10557297400 | 44150 | 44100 | 44200 | 44100 | 231 |
| 320 | 20250313 | 144200 | 10547089650 | 44100 | 44200 | 44200 | 44100 | 101 |
| 321 | 20250313 | 144100 | 10542628700 | 44250 | 44400 | 44400 | 44250 | 446 |
| 322 | 20250313 | 144000 | 10522873350 | 44350 | 44350 | 44400 | 44350 | 81 |
| 323 | 20250313 | 143900 | 10519280850 | 44300 | 44300 | 44400 | 44300 | 195 |
| 324 | 20250313 | 143800 | 10510631800 | 44350 | 44300 | 44350 | 44250 | 446 |
| 325 | 20250313 | 143700 | 10490874450 | 44300 | 44300 | 44350 | 44275 | 175 |
| 326 | 20250313 | 143600 | 10483119425 | 44300 | 44250 | 44300 | 44250 | 84 |
| 327 | 20250313 | 143500 | 10479399975 | 44250 | 44300 | 44350 | 44250 | 141 |
| 328 | 20250313 | 143400 | 10473151925 | 44300 | 44350 | 44400 | 44300 | 148 |
| 329 | 20250313 | 143300 | 10466587425 | 44350 | 44300 | 44400 | 44300 | 154 |
| 330 | 20250313 | 143200 | 10459759325 | 44300 | 44400 | 44450 | 44300 | 596 |
| 331 | 20250313 | 143100 | 10433315775 | 44400 | 44600 | 44750 | 44400 | 809 |
| 332 | 20250313 | 143000 | 10397279575 | 44600 | 44550 | 44600 | 44550 | 773 |
| 333 | 20250313 | 142900 | 10362805825 | 44600 | 44450 | 44600 | 44450 | 479 |
| 334 | 20250313 | 142800 | 10341479325 | 44450 | 44500 | 44500 | 44350 | 265 |
| 335 | 20250313 | 142700 | 10329708925 | 44450 | 44450 | 44450 | 44400 | 251 |
| 336 | 20250313 | 142600 | 10318558625 | 44500 | 44250 | 44500 | 44250 | 1537 |
| 337 | 20250313 | 142500 | 10250483175 | 44200 | 44250 | 44250 | 44200 | 93 |
| 338 | 20250313 | 142400 | 10246369625 | 44200 | 44050 | 44250 | 44000 | 761 |
| 339 | 20250313 | 142300 | 10212785525 | 44000 | 44000 | 44050 | 44000 | 198 |
| 340 | 20250313 | 142200 | 10204071325 | 44000 | 44050 | 44100 | 43950 | 718 |
| 341 | 20250313 | 142100 | 10172438525 | 44100 | 44000 | 44100 | 44000 | 705 |
| 342 | 20250313 | 142000 | 10141393275 | 44000 | 43950 | 44100 | 43950 | 900 |
| 343 | 20250313 | 141900 | 10101781425 | 43850 | 44150 | 44150 | 43800 | 2919 |
| 344 | 20250313 | 141800 | 9973337575 | 44150 | 44250 | 44250 | 44100 | 1034 |
| 345 | 20250313 | 141700 | 9927654425 | 44250 | 44200 | 44250 | 44200 | 156 |
| 346 | 20250313 | 141600 | 9920755675 | 44250 | 44150 | 44250 | 44100 | 818 |
| 347 | 20250313 | 141500 | 9884625025 | 44150 | 44200 | 44250 | 44150 | 274 |
| 348 | 20250313 | 141400 | 9872519225 | 44250 | 44150 | 44250 | 44150 | 44 |
| 349 | 20250313 | 141300 | 9870574175 | 44150 | 44100 | 44250 | 44100 | 1473 |
| 350 | 20250313 | 141200 | 9805536175 | 44050 | 44150 | 44200 | 44050 | 423 |
| 351 | 20250313 | 141100 | 9786872375 | 44200 | 44200 | 44300 | 44200 | 987 |
| 352 | 20250313 | 141000 | 9743226275 | 44200 | 44300 | 44350 | 44150 | 3192 |
| 353 | 20250313 | 140900 | 9601990125 | 44350 | 44450 | 44500 | 44350 | 1762 |
| 354 | 20250313 | 140800 | 9523764125 | 44450 | 44500 | 44500 | 44425 | 999 |
| 355 | 20250313 | 140700 | 9479343500 | 44550 | 44600 | 44600 | 44550 | 75 |
| 356 | 20250313 | 140600 | 9475999250 | 44600 | 44550 | 44600 | 44500 | 98 |
| 357 | 20250313 | 140500 | 9471634700 | 44550 | 44500 | 44600 | 44450 | 811 |
| 358 | 20250313 | 140400 | 9435566500 | 44500 | 44550 | 44600 | 44500 | 536 |
| 359 | 20250313 | 140300 | 9411703250 | 44600 | 44600 | 44600 | 44500 | 3521 |
| 360 | 20250313 | 140200 | 9254724375 | 44625 | 44650 | 44650 | 44600 | 1243 |
| 361 | 20250313 | 140100 | 9199246800 | 44650 | 44800 | 44800 | 44650 | 1119 |
| 362 | 20250313 | 140000 | 9149223450 | 44800 | 44800 | 44825 | 44800 | 300 |
| 363 | 20250313 | 135900 | 9135783300 | 44800 | 44850 | 44875 | 44800 | 413 |
| 364 | 20250313 | 135800 | 9117271675 | 44875 | 44850 | 44875 | 44850 | 200 |
| 365 | 20250313 | 135700 | 9108301550 | 44875 | 44850 | 44875 | 44850 | 100 |
| 366 | 20250313 | 135600 | 9103816250 | 44850 | 44875 | 44875 | 44850 | 237 |
| 367 | 20250313 | 135500 | 9093186475 | 44850 | 45050 | 45050 | 44850 | 426 |
| 368 | 20250313 | 135400 | 9074063750 | 45050 | 45050 | 45075 | 45000 | 958 |
| 369 | 20250313 | 135300 | 9030917550 | 45075 | 45100 | 45125 | 45050 | 352 |
| 370 | 20250313 | 135200 | 9015044625 | 45100 | 45175 | 45175 | 45100 | 249 |
| 371 | 20250313 | 135100 | 9003800100 | 45175 | 45050 | 45300 | 45050 | 2108 |
| 372 | 20250313 | 135000 | 8908717725 | 45050 | 45000 | 45050 | 45000 | 62 |
| 373 | 20250313 | 134900 | 8905926075 | 45050 | 45050 | 45100 | 45050 | 378 |
| 374 | 20250313 | 134800 | 8888897125 | 45050 | 45050 | 45100 | 45050 | 11 |
| 375 | 20250313 | 134700 | 8888401525 | 45050 | 45200 | 45200 | 45000 | 358 |
| 376 | 20250313 | 134600 | 8872249075 | 45150 | 44850 | 45150 | 44850 | 1173 |
| 377 | 20250313 | 134500 | 8819515575 | 44900 | 44900 | 44900 | 44800 | 638 |
| 378 | 20250313 | 134400 | 8790896275 | 44900 | 44950 | 44950 | 44900 | 369 |
| 379 | 20250313 | 134300 | 8774316625 | 44950 | 45000 | 45000 | 44950 | 82 |
| 380 | 20250313 | 134200 | 8770626975 | 45000 | 45000 | 45025 | 45000 | 37 |
| 381 | 20250313 | 134100 | 8768961950 | 45000 | 45050 | 45050 | 44950 | 1402 |
| 382 | 20250313 | 134000 | 8705869400 | 45050 | 45100 | 45100 | 45050 | 235 |
| 383 | 20250313 | 133900 | 8695271050 | 45100 | 45100 | 45200 | 45000 | 648 |
| 384 | 20250313 | 133800 | 8666037200 | 45100 | 45150 | 45150 | 45100 | 76 |
| 385 | 20250313 | 133700 | 8662606350 | 45150 | 45200 | 45200 | 45150 | 116 |
| 386 | 20250313 | 133600 | 8657367100 | 45200 | 45200 | 45200 | 45200 | 83 |
| 387 | 20250313 | 133500 | 8653615500 | 45200 | 45200 | 45200 | 45200 | 33 |
| 388 | 20250313 | 133400 | 8652123900 | 45200 | 45250 | 45250 | 45200 | 229 |
| 389 | 20250313 | 133300 | 8641762500 | 45250 | 45250 | 45250 | 45250 | 49 |
| 390 | 20250313 | 133200 | 8639545250 | 45250 | 45250 | 45300 | 45250 | 147 |
| 391 | 20250313 | 133100 | 8632893250 | 45250 | 45250 | 45300 | 45250 | 62 |
| 392 | 20250313 | 133000 | 8630086150 | 45250 | 45250 | 45300 | 45200 | 183 |
| 393 | 20250313 | 132900 | 8621802750 | 45200 | 45200 | 45250 | 45200 | 98 |
| 394 | 20250313 | 132800 | 8617370550 | 45200 | 45250 | 45300 | 45200 | 118 |
| 395 | 20250313 | 132700 | 8612032450 | 45250 | 45250 | 45250 | 45200 | 47 |
| 396 | 20250313 | 132600 | 8609906000 | 45300 | 45300 | 45300 | 45300 | 238 |
| 397 | 20250313 | 132500 | 8599124600 | 45350 | 45300 | 45350 | 45300 | 501 |
| 398 | 20250313 | 132400 | 8576409050 | 45200 | 45200 | 45350 | 45150 | 1574 |
| 399 | 20250313 | 132300 | 8505188450 | 45050 | 45000 | 45200 | 45000 | 683 |
| 400 | 20250313 | 132200 | 8474378600 | 44950 | 44925 | 44950 | 44925 | 208 |
| 401 | 20250313 | 132100 | 8465029025 | 44850 | 44950 | 44950 | 44800 | 782 |
| 402 | 20250313 | 132000 | 8429937825 | 44950 | 45150 | 45150 | 44950 | 6450 |
| 403 | 20250313 | 131900 | 8139568775 | 45150 | 45250 | 45250 | 45150 | 111 |
| 404 | 20250313 | 131800 | 8134550525 | 45200 | 45250 | 45300 | 45200 | 546 |
| 405 | 20250313 | 131700 | 8109843825 | 45350 | 45300 | 45350 | 45250 | 250 |
| 406 | 20250313 | 131600 | 8098519475 | 45250 | 45250 | 45250 | 45100 | 651 |
| 407 | 20250313 | 131500 | 8069117775 | 45300 | 45250 | 45300 | 45250 | 207 |
| 408 | 20250313 | 131400 | 8059749375 | 45250 | 45300 | 45300 | 45250 | 133 |
| 409 | 20250313 | 131300 | 8053726725 | 45300 | 45250 | 45300 | 45250 | 71 |
| 410 | 20250313 | 131200 | 8050512525 | 45250 | 45250 | 45250 | 45250 | 468 |
| 411 | 20250313 | 131100 | 8029335525 | 45250 | 45300 | 45350 | 45250 | 236 |
| 412 | 20250313 | 131000 | 8018644600 | 45300 | 45350 | 45350 | 45300 | 169 |
| 413 | 20250313 | 130900 | 8010981400 | 45350 | 45350 | 45350 | 45350 | 44 |
| 414 | 20250313 | 130800 | 8008986000 | 45350 | 45350 | 45350 | 45350 | 28 |
| 415 | 20250313 | 130700 | 8007716200 | 45350 | 45350 | 45350 | 45350 | 52 |
| 416 | 20250313 | 130600 | 8005358000 | 45350 | 45350 | 45350 | 45300 | 41 |
| 417 | 20250313 | 130500 | 8003499900 | 45350 | 45400 | 45400 | 45350 | 110 |
| 418 | 20250313 | 130400 | 7998507450 | 45300 | 45350 | 45350 | 45300 | 30 |
| 419 | 20250313 | 130300 | 7997147350 | 45350 | 45350 | 45350 | 45350 | 37 |
| 420 | 20250313 | 130200 | 7995469400 | 45350 | 45400 | 45400 | 45350 | 253 |
| 421 | 20250313 | 130100 | 7983987750 | 45400 | 45550 | 45550 | 45400 | 616 |
| 422 | 20250313 | 130000 | 7955941600 | 45500 | 45550 | 45550 | 45500 | 336 |
| 423 | 20250313 | 125900 | 7940641200 | 45550 | 45600 | 45600 | 45550 | 125 |
| 424 | 20250313 | 125800 | 7934942950 | 45600 | 45550 | 45650 | 45550 | 279 |
| 425 | 20250313 | 125700 | 7922226050 | 45500 | 45550 | 45550 | 45500 | 44 |
| 426 | 20250313 | 125600 | 7920222900 | 45500 | 45400 | 45500 | 45350 | 183 |
| 427 | 20250313 | 125500 | 7911908750 | 45300 | 45300 | 45350 | 45250 | 1054 |
| 428 | 20250313 | 125400 | 7864163150 | 45350 | 45350 | 45350 | 45300 | 64 |
| 429 | 20250313 | 125300 | 7861261100 | 45350 | 45350 | 45350 | 45350 | 65 |
| 430 | 20250313 | 125200 | 7858313350 | 45350 | 45250 | 45400 | 45200 | 120 |
| 431 | 20250313 | 125100 | 7852879250 | 45150 | 45150 | 45200 | 45150 | 91 |
| 432 | 20250313 | 125000 | 7848768900 | 45150 | 45200 | 45200 | 45150 | 42 |
| 433 | 20250313 | 124900 | 7846871950 | 45200 | 45250 | 45250 | 45200 | 95 |
| 434 | 20250313 | 124800 | 7842577600 | 45300 | 45250 | 45300 | 45200 | 134 |
| 435 | 20250313 | 124700 | 7836515250 | 45200 | 45200 | 45200 | 45150 | 236 |
| 436 | 20250313 | 124600 | 7825852050 | 45200 | 45200 | 45200 | 45200 | 84 |
| 437 | 20250313 | 124500 | 7822055250 | 45200 | 45350 | 45350 | 45200 | 969 |
| 438 | 20250313 | 124400 | 7778143350 | 45350 | 45350 | 45400 | 45300 | 160 |
| 439 | 20250313 | 124300 | 7770888500 | 45300 | 45350 | 45350 | 45300 | 64 |
| 440 | 20250313 | 124200 | 7767989050 | 45300 | 45400 | 45400 | 45300 | 119 |
| 441 | 20250313 | 124100 | 7762594300 | 45400 | 45350 | 45600 | 45250 | 417 |
| 442 | 20250313 | 124000 | 7743608600 | 45300 | 45300 | 45350 | 45300 | 57 |
| 443 | 20250313 | 123900 | 7741026250 | 45300 | 45300 | 45300 | 45250 | 122 |
| 444 | 20250313 | 123800 | 7735500050 | 45200 | 45225 | 45300 | 45200 | 524 |
| 445 | 20250313 | 123700 | 7711773700 | 45225 | 45250 | 45250 | 45225 | 174 |
| 446 | 20250313 | 123600 | 7703901425 | 45225 | 45050 | 45225 | 45050 | 1681 |
| 447 | 20250313 | 123500 | 7628077050 | 45050 | 45200 | 45200 | 45050 | 1753 |
| 448 | 20250313 | 123400 | 7549022925 | 45200 | 45200 | 45300 | 45200 | 374 |
| 449 | 20250313 | 123300 | 7532093275 | 45200 | 45200 | 45250 | 45150 | 534 |
| 450 | 20250313 | 123200 | 7507975425 | 45250 | 45300 | 45300 | 45150 | 1729 |
| 451 | 20250313 | 123100 | 7429824875 | 45350 | 45400 | 45400 | 45200 | 2140 |
| 452 | 20250313 | 123000 | 7333068975 | 45400 | 45300 | 45400 | 45250 | 155 |
| 453 | 20250313 | 122900 | 7326045325 | 45300 | 45350 | 45350 | 45300 | 28 |
| 454 | 20250313 | 122800 | 7324776625 | 45350 | 45400 | 45400 | 45350 | 44 |
| 455 | 20250313 | 122700 | 7322780625 | 45450 | 45150 | 45450 | 45150 | 383 |
| 456 | 20250313 | 122600 | 7305421475 | 45100 | 45200 | 45200 | 45100 | 465 |
| 457 | 20250313 | 122500 | 7284427375 | 45150 | 45100 | 45200 | 45100 | 936 |
| 458 | 20250313 | 122400 | 7242170075 | 45100 | 45100 | 45100 | 45100 | 281 |
| 459 | 20250313 | 122300 | 7229496975 | 45100 | 45200 | 45200 | 45050 | 1246 |
| 460 | 20250313 | 122200 | 7173315975 | 45200 | 45250 | 45250 | 45100 | 1196 |
| 461 | 20250313 | 122100 | 7119311625 | 45250 | 45250 | 45250 | 45250 | 132 |
| 462 | 20250313 | 122000 | 7113338625 | 45250 | 45300 | 45300 | 45200 | 830 |
| 463 | 20250313 | 121900 | 7075806625 | 45300 | 45300 | 45300 | 45300 | 237 |
| 464 | 20250313 | 121800 | 7065070525 | 45350 | 45350 | 45400 | 45300 | 55 |
| 465 | 20250313 | 121700 | 7062576525 | 45400 | 45400 | 45400 | 45400 | 26 |
| 466 | 20250313 | 121600 | 7061396125 | 45400 | 45400 | 45450 | 45400 | 53 |
| 467 | 20250313 | 121500 | 7058989675 | 45400 | 45400 | 45450 | 45400 | 60 |
| 468 | 20250313 | 121400 | 7056265625 | 45400 | 45450 | 45450 | 45400 | 18 |
| 469 | 20250313 | 121300 | 7055448175 | 45450 | 45400 | 45450 | 45400 | 96 |
| 470 | 20250313 | 121200 | 7051086075 | 45400 | 45400 | 45400 | 45400 | 35 |
| 471 | 20250313 | 121100 | 7049497075 | 45400 | 45450 | 45450 | 45400 | 46 |
| 472 | 20250313 | 121000 | 7047408225 | 45500 | 45450 | 45500 | 45450 | 19 |
| 473 | 20250313 | 120900 | 7046544425 | 45450 | 45500 | 45500 | 45450 | 55 |
| 474 | 20250313 | 120800 | 7044043725 | 45500 | 45400 | 45700 | 45350 | 636 |
| 475 | 20250313 | 120700 | 7015082525 | 45350 | 45300 | 45350 | 45300 | 104 |
| 476 | 20250313 | 120600 | 7010368975 | 45300 | 45250 | 45300 | 45250 | 638 |
| 477 | 20250313 | 120500 | 6981474325 | 45250 | 45350 | 45350 | 45250 | 827 |
| 478 | 20250313 | 120400 | 6943983675 | 45350 | 45400 | 45400 | 45350 | 120 |
| 479 | 20250313 | 120300 | 6938541325 | 45400 | 45400 | 45400 | 45350 | 76 |
| 480 | 20250313 | 120200 | 6935091925 | 45400 | 45400 | 45400 | 45400 | 73 |
| 481 | 20250313 | 120100 | 6931777725 | 45400 | 45400 | 45450 | 45400 | 62 |
| 482 | 20250313 | 120000 | 6928962625 | 45400 | 45400 | 45400 | 45350 | 250 |
| 483 | 20250313 | 115900 | 6917614125 | 45400 | 45400 | 45450 | 45400 | 121 |
| 484 | 20250313 | 115800 | 6912120675 | 45400 | 45400 | 45400 | 45400 | 79 |
| 485 | 20250313 | 115700 | 6908534075 | 45400 | 45450 | 45450 | 45400 | 244 |
| 486 | 20250313 | 115600 | 6897455325 | 45450 | 45450 | 45500 | 45450 | 48 |
| 487 | 20250313 | 115500 | 6895273325 | 45500 | 45500 | 45500 | 45400 | 99 |
| 488 | 20250313 | 115400 | 6890777325 | 45450 | 45450 | 45500 | 45400 | 64 |
| 489 | 20250313 | 115300 | 6887868325 | 45500 | 45500 | 45500 | 45400 | 65 |
| 490 | 20250313 | 115200 | 6884912875 | 45400 | 45450 | 45500 | 45400 | 444 |
| 491 | 20250313 | 115100 | 6864736475 | 45450 | 45450 | 45500 | 45400 | 349 |
| 492 | 20250313 | 115000 | 6848888525 | 45450 | 45450 | 45450 | 45450 | 406 |
| 493 | 20250313 | 114900 | 6830435825 | 45500 | 45500 | 45500 | 45500 | 148 |
| 494 | 20250313 | 114800 | 6823701825 | 45500 | 45500 | 45500 | 45500 | 67 |
| 495 | 20250313 | 114700 | 6820653325 | 45500 | 45500 | 45550 | 45500 | 59 |
| 496 | 20250313 | 114600 | 6817968575 | 45500 | 45500 | 45500 | 45450 | 83 |
| 497 | 20250313 | 114500 | 6814192475 | 45500 | 45500 | 45500 | 45450 | 281 |
| 498 | 20250313 | 114400 | 6801412225 | 45500 | 45500 | 45500 | 45500 | 1278 |
| 499 | 20250313 | 114300 | 6743263225 | 45500 | 45600 | 45600 | 45500 | 1375 |
| 500 | 20250313 | 114200 | 6680593975 | 45600 | 45650 | 45650 | 45600 | 33 |
| 501 | 20250313 | 114100 | 6679088525 | 45650 | 45650 | 45700 | 45600 | 588 |
| 502 | 20250313 | 114000 | 6652274875 | 45650 | 45650 | 45700 | 45650 | 164 |
| 503 | 20250313 | 113900 | 6644787275 | 45650 | 45700 | 45700 | 45650 | 32 |
| 504 | 20250313 | 113800 | 6643325125 | 45700 | 45700 | 45750 | 45700 | 57 |
| 505 | 20250313 | 113700 | 6640719975 | 45700 | 45700 | 45700 | 45700 | 34 |
| 506 | 20250313 | 113600 | 6639166175 | 45700 | 45700 | 45700 | 45700 | 144 |
| 507 | 20250313 | 113500 | 6632585375 | 45700 | 45650 | 45750 | 45650 | 142 |
| 508 | 20250313 | 113400 | 6626095375 | 45650 | 45650 | 45650 | 45650 | 40 |
| 509 | 20250313 | 113300 | 6624269375 | 45650 | 45650 | 45650 | 45650 | 37 |
| 510 | 20250313 | 113200 | 6622580325 | 45650 | 45650 | 45700 | 45600 | 420 |
| 511 | 20250313 | 113100 | 6603404375 | 45650 | 45700 | 45700 | 45650 | 99 |
| 512 | 20250313 | 113000 | 6598880425 | 45700 | 45800 | 45800 | 45700 | 44 |
| 513 | 20250313 | 112900 | 6596867725 | 45750 | 45750 | 45750 | 45700 | 44 |
| 514 | 20250313 | 112800 | 6594855425 | 45750 | 45750 | 45750 | 45750 | 34 |
| 515 | 20250313 | 112700 | 6593299925 | 45750 | 45700 | 45750 | 45700 | 49 |
| 516 | 20250313 | 112600 | 6591058475 | 45700 | 45750 | 45750 | 45700 | 150 |
| 517 | 20250313 | 112500 | 6584201875 | 45750 | 45750 | 45800 | 45700 | 175 |
| 518 | 20250313 | 112400 | 6576196575 | 45700 | 45700 | 45750 | 45700 | 175 |
| 519 | 20250313 | 112300 | 6568195325 | 45700 | 45750 | 45800 | 45700 | 38 |
| 520 | 20250313 | 112200 | 6566458325 | 45700 | 45700 | 45750 | 45700 | 96 |
| 521 | 20250313 | 112100 | 6562070625 | 45700 | 45750 | 45750 | 45700 | 129 |
| 522 | 20250313 | 112000 | 6556171525 | 45750 | 45750 | 45800 | 45700 | 37 |
| 523 | 20250313 | 111900 | 6554479475 | 45750 | 45600 | 45750 | 45600 | 233 |
| 524 | 20250313 | 111800 | 6543849075 | 45600 | 45600 | 45700 | 45600 | 42 |
| 525 | 20250313 | 111700 | 6541932575 | 45600 | 45750 | 45800 | 45600 | 339 |
| 526 | 20250313 | 111600 | 6526437675 | 45650 | 45650 | 45750 | 45500 | 1339 |
| 527 | 20250313 | 111500 | 6465392725 | 45650 | 45700 | 45700 | 45650 | 296 |
| 528 | 20250313 | 111400 | 6451874675 | 45700 | 45700 | 45700 | 45700 | 67 |
| 529 | 20250313 | 111300 | 6448812775 | 45700 | 45700 | 45700 | 45650 | 87 |
| 530 | 20250313 | 111200 | 6444837125 | 45700 | 45800 | 45800 | 45700 | 232 |
| 531 | 20250313 | 111100 | 6434233725 | 45700 | 45850 | 45850 | 45700 | 539 |
| 532 | 20250313 | 111000 | 6409586125 | 45900 | 45800 | 45900 | 45800 | 199 |
| 533 | 20250313 | 110900 | 6400465025 | 45800 | 45850 | 45900 | 45800 | 71 |
| 534 | 20250313 | 110800 | 6397210625 | 45850 | 45800 | 45850 | 45800 | 29 |
| 535 | 20250313 | 110700 | 6395881725 | 45800 | 46000 | 46000 | 45800 | 296 |
| 536 | 20250313 | 110600 | 6382280825 | 46000 | 46000 | 46000 | 46000 | 139 |
| 537 | 20250313 | 110500 | 6375886825 | 46050 | 46050 | 46050 | 46050 | 70 |
| 538 | 20250313 | 110400 | 6372663325 | 46000 | 46000 | 46100 | 46000 | 102 |
| 539 | 20250313 | 110300 | 6367969275 | 46000 | 45950 | 46100 | 45900 | 204 |
| 540 | 20250313 | 110200 | 6358589525 | 45950 | 46100 | 46100 | 45950 | 230 |
| 541 | 20250313 | 110100 | 6348014725 | 45900 | 45800 | 46200 | 45800 | 689 |
| 542 | 20250313 | 110000 | 6316361225 | 45800 | 45700 | 45900 | 45700 | 304 |
| 543 | 20250313 | 105900 | 6302444125 | 45900 | 45900 | 45900 | 45700 | 935 |
| 544 | 20250313 | 105800 | 6259663125 | 45750 | 45900 | 46050 | 45750 | 1603 |
| 545 | 20250313 | 105700 | 6186264575 | 45850 | 45800 | 45950 | 45800 | 80 |
| 546 | 20250313 | 105600 | 6182594525 | 45950 | 46000 | 46000 | 45700 | 1402 |
| 547 | 20250313 | 105500 | 6118234775 | 46000 | 46100 | 46150 | 46000 | 810 |
| 548 | 20250313 | 105400 | 6080965275 | 46150 | 46150 | 46150 | 46000 | 1654 |
| 549 | 20250313 | 105300 | 6004786900 | 46150 | 46150 | 46250 | 46150 | 225 |
| 550 | 20250313 | 105200 | 5994395800 | 46150 | 46250 | 46250 | 46150 | 392 |
| 551 | 20250313 | 105100 | 5976284600 | 46250 | 46250 | 46300 | 46250 | 44 |
| 552 | 20250313 | 105000 | 5974249550 | 46300 | 46250 | 46300 | 46250 | 108 |
| 553 | 20250313 | 104900 | 5969254250 | 46300 | 46450 | 46450 | 46300 | 1891 |
| 554 | 20250313 | 104800 | 5881554700 | 46450 | 46500 | 46500 | 46450 | 59 |
| 555 | 20250313 | 104700 | 5878813600 | 46550 | 46650 | 46650 | 46550 | 510 |
| 556 | 20250313 | 104600 | 5855044050 | 46750 | 46550 | 46800 | 46550 | 195 |
| 557 | 20250313 | 104500 | 5845939050 | 46600 | 46550 | 46650 | 46550 | 61 |
| 558 | 20250313 | 104400 | 5843096750 | 46550 | 46450 | 46600 | 46450 | 389 |
| 559 | 20250313 | 104300 | 5825020350 | 46450 | 46500 | 46500 | 46450 | 107 |
| 560 | 20250313 | 104200 | 5820045550 | 46500 | 46550 | 46550 | 46500 | 44 |
| 561 | 20250313 | 104100 | 5817999300 | 46500 | 46600 | 46600 | 46450 | 265 |
| 562 | 20250313 | 104000 | 5805671400 | 46600 | 46600 | 46600 | 46600 | 69 |
| 563 | 20250313 | 103900 | 5802456000 | 46600 | 46650 | 46700 | 46600 | 147 |
| 564 | 20250313 | 103800 | 5795600500 | 46650 | 46350 | 46650 | 46350 | 371 |
| 565 | 20250313 | 103700 | 5778359550 | 46350 | 46450 | 46450 | 46350 | 54 |
| 566 | 20250313 | 103600 | 5775855650 | 46400 | 46450 | 46450 | 46400 | 94 |
| 567 | 20250313 | 103500 | 5771493050 | 46400 | 46550 | 46550 | 46400 | 448 |
| 568 | 20250313 | 103400 | 5750674500 | 46550 | 46400 | 46550 | 46400 | 1856 |
| 569 | 20250313 | 103300 | 5664389900 | 46400 | 46250 | 46450 | 46200 | 462 |
| 570 | 20250313 | 103200 | 5642967200 | 46300 | 46200 | 46300 | 46200 | 254 |
| 571 | 20250313 | 103100 | 5631229200 | 46200 | 46200 | 46300 | 46200 | 294 |
| 572 | 20250313 | 103000 | 5617639150 | 46250 | 46200 | 46250 | 46200 | 150 |
| 573 | 20250313 | 102900 | 5610703550 | 46200 | 46350 | 46350 | 46100 | 1957 |
| 574 | 20250313 | 102800 | 5520182450 | 46300 | 46500 | 46500 | 46300 | 928 |
| 575 | 20250313 | 102700 | 5477150050 | 46500 | 46450 | 46500 | 46400 | 238 |
| 576 | 20250313 | 102600 | 5466095200 | 46450 | 46450 | 46500 | 46400 | 424 |
| 577 | 20250313 | 102500 | 5446394850 | 46450 | 46500 | 46500 | 46450 | 573 |
| 578 | 20250313 | 102400 | 5419767000 | 46500 | 46500 | 46500 | 46450 | 56 |
| 579 | 20250313 | 102300 | 5417163850 | 46500 | 46500 | 46550 | 46500 | 123 |
| 580 | 20250313 | 102200 | 5411444300 | 46500 | 46500 | 46550 | 46500 | 32 |
| 581 | 20250313 | 102100 | 5409956250 | 46500 | 46450 | 46550 | 46450 | 165 |
| 582 | 20250313 | 102000 | 5402285150 | 46450 | 46550 | 46550 | 46450 | 25 |
| 583 | 20250313 | 101900 | 5401123050 | 46500 | 46500 | 46550 | 46500 | 84 |
| 584 | 20250313 | 101800 | 5397217000 | 46500 | 46500 | 46550 | 46450 | 226 |
| 585 | 20250313 | 101700 | 5386718150 | 46500 | 46450 | 46550 | 46450 | 129 |
| 586 | 20250313 | 101600 | 5380724700 | 46450 | 46600 | 46600 | 46450 | 436 |
| 587 | 20250313 | 101500 | 5360451650 | 46600 | 46700 | 46700 | 46600 | 116 |
| 588 | 20250313 | 101400 | 5355039500 | 46700 | 46500 | 46700 | 46450 | 358 |
| 589 | 20250313 | 101300 | 5338375450 | 46500 | 46550 | 46600 | 46500 | 38 |
| 590 | 20250313 | 101200 | 5336607800 | 46550 | 46650 | 46650 | 46550 | 33 |
| 591 | 20250313 | 101100 | 5335071450 | 46550 | 46650 | 46700 | 46550 | 564 |
| 592 | 20250313 | 101000 | 5308753000 | 46700 | 46600 | 46750 | 46600 | 338 |
| 593 | 20250313 | 100900 | 5292987750 | 46550 | 46600 | 46700 | 46500 | 551 |
| 594 | 20250313 | 100800 | 5267343050 | 46600 | 46550 | 46700 | 46550 | 332 |
| 595 | 20250313 | 100700 | 5251884150 | 46550 | 46600 | 46700 | 46550 | 188 |
| 596 | 20250313 | 100600 | 5243118850 | 46600 | 46850 | 46850 | 46600 | 1465 |
| 597 | 20250313 | 100500 | 5174717100 | 46850 | 46850 | 46850 | 46850 | 102 |
| 598 | 20250313 | 100400 | 5169938400 | 46900 | 46900 | 46950 | 46800 | 744 |
| 599 | 20250313 | 100300 | 5135087700 | 46900 | 47050 | 47100 | 46900 | 294 |
| 600 | 20250313 | 100200 | 5121263550 | 47050 | 46950 | 47050 | 46950 | 69 |
| 601 | 20250313 | 100100 | 5118021150 | 46900 | 46850 | 46950 | 46850 | 202 |
| 602 | 20250313 | 100000 | 5108552000 | 46900 | 47100 | 47100 | 46900 | 258 |
| 603 | 20250313 | 095900 | 5096417700 | 47050 | 46850 | 47050 | 46800 | 598 |
| 604 | 20250313 | 095800 | 5068362500 | 46850 | 46850 | 46950 | 46850 | 150 |
| 605 | 20250313 | 095700 | 5061329250 | 46850 | 46950 | 47000 | 46850 | 381 |
| 606 | 20250313 | 095600 | 5043461050 | 46950 | 47050 | 47050 | 46950 | 598 |
| 607 | 20250313 | 095500 | 5015329150 | 47050 | 47250 | 47250 | 47050 | 79 |
| 608 | 20250313 | 095400 | 5011603150 | 47250 | 47450 | 47450 | 47100 | 596 |
| 609 | 20250313 | 095300 | 4983364400 | 47250 | 47050 | 47700 | 47000 | 660 |
| 610 | 20250313 | 095200 | 4952160700 | 47050 | 47150 | 47300 | 47050 | 905 |
| 611 | 20250313 | 095100 | 4909377550 | 47350 | 47050 | 47350 | 47050 | 435 |
| 612 | 20250313 | 095000 | 4888855400 | 47150 | 47100 | 47300 | 47100 | 829 |
| 613 | 20250313 | 094900 | 4849756100 | 47200 | 47050 | 47200 | 47000 | 648 |
| 614 | 20250313 | 094800 | 4819258700 | 47000 | 46900 | 47000 | 46900 | 54 |
| 615 | 20250313 | 094700 | 4816721800 | 47050 | 46750 | 47050 | 46750 | 444 |
| 616 | 20250313 | 094600 | 4795884400 | 46850 | 46800 | 46850 | 46800 | 88 |
| 617 | 20250313 | 094500 | 4791762650 | 46750 | 46850 | 46850 | 46650 | 601 |
| 618 | 20250313 | 094400 | 4763680600 | 46950 | 46900 | 47000 | 46850 | 194 |
| 619 | 20250313 | 094300 | 4754578900 | 46900 | 47000 | 47000 | 46900 | 244 |
| 620 | 20250313 | 094200 | 4743125450 | 46900 | 46850 | 47000 | 46800 | 414 |
| 621 | 20250313 | 094100 | 4723718150 | 46950 | 47150 | 47150 | 46900 | 552 |
| 622 | 20250313 | 094000 | 4697764175 | 47150 | 47400 | 47400 | 47150 | 517 |
| 623 | 20250313 | 093900 | 4673317500 | 47500 | 47500 | 47550 | 47500 | 118 |
| 624 | 20250313 | 093800 | 4667709800 | 47550 | 47350 | 47550 | 47350 | 368 |
| 625 | 20250313 | 093700 | 4650243850 | 47300 | 47750 | 47750 | 47300 | 1339 |
| 626 | 20250313 | 093600 | 4586671200 | 47500 | 47300 | 47500 | 47250 | 288 |
| 627 | 20250313 | 093500 | 4573018750 | 47250 | 47300 | 47350 | 47150 | 1218 |
| 628 | 20250313 | 093400 | 4515480400 | 47300 | 47800 | 47950 | 47300 | 3052 |
| 629 | 20250313 | 093300 | 4370092400 | 47900 | 47250 | 47900 | 47250 | 5306 |
| 630 | 20250313 | 093200 | 4117607350 | 47250 | 47000 | 47250 | 46950 | 1054 |
| 631 | 20250313 | 093100 | 4067985600 | 46950 | 47050 | 47100 | 46950 | 1075 |
| 632 | 20250313 | 093000 | 4017439775 | 47000 | 46750 | 47050 | 46750 | 1245 |
| 633 | 20250313 | 092900 | 3959025875 | 46800 | 46650 | 46850 | 46650 | 1073 |
| 634 | 20250313 | 092800 | 3908858425 | 46600 | 46450 | 46600 | 46400 | 312 |
| 635 | 20250313 | 092700 | 3894333125 | 46450 | 46225 | 46450 | 46200 | 756 |
| 636 | 20250313 | 092600 | 3859344275 | 46200 | 46250 | 46250 | 46200 | 131 |
| 637 | 20250313 | 092500 | 3853292025 | 46250 | 46350 | 46350 | 46250 | 165 |
| 638 | 20250313 | 092400 | 3845649525 | 46350 | 46450 | 46500 | 46300 | 1022 |
| 639 | 20250313 | 092300 | 3798267425 | 46450 | 46500 | 46600 | 46450 | 1473 |
| 640 | 20250313 | 092200 | 3729779175 | 46500 | 46450 | 46500 | 46300 | 2316 |
| 641 | 20250313 | 092100 | 3622374025 | 46450 | 45800 | 46750 | 45750 | 1588 |
| 642 | 20250313 | 092000 | 3549063875 | 45750 | 45600 | 45800 | 45550 | 3311 |
| 643 | 20250313 | 091900 | 3397983475 | 45650 | 45700 | 45800 | 45600 | 1432 |
| 644 | 20250313 | 091800 | 3332613625 | 45700 | 45950 | 45950 | 45650 | 2461 |
| 645 | 20250313 | 091700 | 3220020775 | 45950 | 46100 | 46150 | 45950 | 418 |
| 646 | 20250313 | 091600 | 3200779425 | 46050 | 46050 | 46100 | 45900 | 1550 |
| 647 | 20250313 | 091500 | 3129481675 | 46050 | 46300 | 46300 | 46000 | 1002 |
| 648 | 20250313 | 091400 | 3083241375 | 46300 | 46650 | 46700 | 46300 | 1945 |
| 649 | 20250313 | 091300 | 2992889475 | 46700 | 46350 | 46700 | 46300 | 1094 |
| 650 | 20250313 | 091200 | 2941983875 | 46350 | 46500 | 46500 | 46300 | 718 |
| 651 | 20250313 | 091100 | 2908689175 | 46350 | 45900 | 46350 | 45850 | 1222 |
| 652 | 20250313 | 091000 | 2852333975 | 45950 | 45900 | 45950 | 45750 | 2745 |
| 653 | 20250313 | 090900 | 2726519575 | 45850 | 46150 | 46150 | 45850 | 6401 |
| 654 | 20250313 | 090800 | 2432345725 | 46200 | 46150 | 46300 | 46125 | 1403 |
| 655 | 20250313 | 090700 | 2367566950 | 46150 | 46400 | 46400 | 46100 | 6687 |
| 656 | 20250313 | 090600 | 2058928300 | 46400 | 46700 | 46750 | 46400 | 1904 |
| 657 | 20250313 | 090500 | 1970331850 | 46700 | 46700 | 46700 | 46600 | 621 |
| 658 | 20250313 | 090400 | 1941342550 | 46700 | 46400 | 46700 | 46400 | 1170 |
| 659 | 20250313 | 090300 | 1886883100 | 46200 | 46250 | 46550 | 46200 | 5276 |
| 660 | 20250313 | 090200 | 1642296050 | 46250 | 46450 | 46500 | 46250 | 4875 |
| 661 | 20250313 | 090100 | 1416289200 | 46450 | 46750 | 46850 | 46350 | 12294 |
| 662 | 20250313 | 090000 | 844242200 | 46750 | 46500 | 46900 | 46500 | 18001 |