40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 213300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 7232 |
| 3 | 20250306 | 213200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20250306 | 213100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20250306 | 213000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20250306 | 212900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20250306 | 212800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20250306 | 212700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20250306 | 212600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20250306 | 212500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20250306 | 212400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20250306 | 212300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20250306 | 212200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20250306 | 212100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20250306 | 212000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20250306 | 211900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20250306 | 211800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20250306 | 211700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20250306 | 211600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20250306 | 211500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20250306 | 211400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20250306 | 211300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20250306 | 211200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20250306 | 211100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20250306 | 211000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20250306 | 210900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20250306 | 210800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20250306 | 210700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20250306 | 210600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20250306 | 210500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20250306 | 210400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20250306 | 210300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 7232 |
| 33 | 20250306 | 210200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20250306 | 210100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20250306 | 210000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20250306 | 205900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20250306 | 205800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20250306 | 205700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20250306 | 205600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20250306 | 205500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20250306 | 205400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20250306 | 205300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20250306 | 205200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20250306 | 205100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20250306 | 205000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20250306 | 204900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20250306 | 204800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20250306 | 204700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20250306 | 204600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20250306 | 204500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20250306 | 204400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20250306 | 204300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20250306 | 204200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20250306 | 204100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20250306 | 204000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20250306 | 203900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20250306 | 203800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20250306 | 203700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20250306 | 203600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20250306 | 203500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20250306 | 203400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20250306 | 203300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 7232 |
| 63 | 20250306 | 203200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20250306 | 203100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20250306 | 203000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20250306 | 202900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20250306 | 202800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20250306 | 202700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20250306 | 202600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20250306 | 202500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20250306 | 202400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20250306 | 202300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20250306 | 202200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20250306 | 202100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20250306 | 202000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20250306 | 201900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20250306 | 201800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20250306 | 201700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20250306 | 201600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20250306 | 201500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20250306 | 201400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20250306 | 201300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20250306 | 201200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20250306 | 201100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20250306 | 201000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20250306 | 200900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20250306 | 200800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20250306 | 200700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20250306 | 200600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20250306 | 200500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20250306 | 200400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20250306 | 200300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 7232 |
| 93 | 20250306 | 200200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20250306 | 200100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20250306 | 200000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20250306 | 195900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20250306 | 195800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20250306 | 195700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20250306 | 195600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20250306 | 195500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20250306 | 195400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20250306 | 195300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20250306 | 195200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20250306 | 195100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20250306 | 195000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20250306 | 194900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20250306 | 194800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20250306 | 194700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20250306 | 194600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20250306 | 194500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20250306 | 194400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20250306 | 194300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20250306 | 194200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20250306 | 194100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20250306 | 194000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20250306 | 193900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20250306 | 193800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20250306 | 193700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20250306 | 193600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20250306 | 193500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20250306 | 193400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20250306 | 193300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 7232 |
| 123 | 20250306 | 193200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20250306 | 193100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20250306 | 193000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20250306 | 192900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20250306 | 192800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20250306 | 192700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20250306 | 192600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20250306 | 192500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20250306 | 192400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20250306 | 192300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20250306 | 192200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20250306 | 192100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20250306 | 192000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20250306 | 191900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20250306 | 191800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20250306 | 191700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20250306 | 191600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20250306 | 191500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20250306 | 191400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20250306 | 191300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20250306 | 191200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20250306 | 191100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20250306 | 191000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20250306 | 190900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20250306 | 190800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20250306 | 190700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20250306 | 190600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20250306 | 190500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20250306 | 190400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20250306 | 190300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 7232 |
| 153 | 20250306 | 190200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20250306 | 190100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20250306 | 190000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20250306 | 185900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20250306 | 185800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20250306 | 185700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20250306 | 185600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20250306 | 185500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20250306 | 185400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20250306 | 185300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20250306 | 185200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20250306 | 185100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20250306 | 185000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20250306 | 184900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20250306 | 184800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20250306 | 184700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20250306 | 184600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20250306 | 184500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20250306 | 184400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20250306 | 184300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20250306 | 184200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20250306 | 184100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20250306 | 184000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20250306 | 183900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20250306 | 183800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20250306 | 183700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20250306 | 183600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20250306 | 183500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20250306 | 183400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20250306 | 183300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 7232 |
| 183 | 20250306 | 183200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20250306 | 183100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20250306 | 183000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20250306 | 182900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20250306 | 182800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20250306 | 182700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20250306 | 182600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20250306 | 182500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20250306 | 182400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20250306 | 182300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20250306 | 182200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20250306 | 182100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20250306 | 182000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20250306 | 181900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20250306 | 181800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20250306 | 181700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20250306 | 181600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20250306 | 181500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20250306 | 181400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20250306 | 181300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20250306 | 181200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20250306 | 181100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20250306 | 181000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20250306 | 180900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20250306 | 180800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20250306 | 180700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20250306 | 180600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20250306 | 180500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20250306 | 180400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20250306 | 180300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 7232 |
| 213 | 20250306 | 180200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20250306 | 180100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20250306 | 180000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20250306 | 175900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20250306 | 175800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20250306 | 175700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20250306 | 175600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20250306 | 175500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20250306 | 175400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20250306 | 175300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20250306 | 175200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20250306 | 175100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20250306 | 175000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20250306 | 174900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20250306 | 174800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20250306 | 174700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20250306 | 174600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 230 | 20250306 | 174500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 231 | 20250306 | 174400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 232 | 20250306 | 174300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 233 | 20250306 | 174200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 234 | 20250306 | 174100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 235 | 20250306 | 174000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 236 | 20250306 | 173900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 237 | 20250306 | 173800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 238 | 20250306 | 173700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 239 | 20250306 | 173600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 240 | 20250306 | 173500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 241 | 20250306 | 173400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 242 | 20250306 | 173300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 7232 |
| 243 | 20250306 | 173200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 244 | 20250306 | 173100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 245 | 20250306 | 173000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 246 | 20250306 | 172900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 247 | 20250306 | 172800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 248 | 20250306 | 172700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 249 | 20250306 | 172600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 250 | 20250306 | 172500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 251 | 20250306 | 172400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 252 | 20250306 | 172300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 253 | 20250306 | 172200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 254 | 20250306 | 172100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 255 | 20250306 | 172000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 256 | 20250306 | 171900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 257 | 20250306 | 171800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 258 | 20250306 | 171700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 259 | 20250306 | 171600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 260 | 20250306 | 171500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 261 | 20250306 | 171400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 262 | 20250306 | 171300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 263 | 20250306 | 171200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 264 | 20250306 | 171100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 265 | 20250306 | 171000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 266 | 20250306 | 170900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 267 | 20250306 | 170800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 268 | 20250306 | 170700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 269 | 20250306 | 170600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 270 | 20250306 | 170500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 271 | 20250306 | 170400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 272 | 20250306 | 170300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 7232 |
| 273 | 20250306 | 170200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 274 | 20250306 | 170100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 275 | 20250306 | 170000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 276 | 20250306 | 165900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 277 | 20250306 | 165800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 278 | 20250306 | 165700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 279 | 20250306 | 165600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 280 | 20250306 | 165500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 281 | 20250306 | 165400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 282 | 20250306 | 165300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 283 | 20250306 | 165200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 284 | 20250306 | 165100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 285 | 20250306 | 165000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 286 | 20250306 | 164900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 287 | 20250306 | 164800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 288 | 20250306 | 164700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 289 | 20250306 | 164600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 290 | 20250306 | 164500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 291 | 20250306 | 164400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 292 | 20250306 | 164300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 293 | 20250306 | 164200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 294 | 20250306 | 164100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 295 | 20250306 | 164000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 296 | 20250306 | 163900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 297 | 20250306 | 163800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 298 | 20250306 | 163700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 299 | 20250306 | 163600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 300 | 20250306 | 163500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 301 | 20250306 | 163400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 302 | 20250306 | 163300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 7232 |
| 303 | 20250306 | 163200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 304 | 20250306 | 163100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 305 | 20250306 | 163000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 306 | 20250306 | 162900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 307 | 20250306 | 162800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 308 | 20250306 | 162700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 309 | 20250306 | 162600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 310 | 20250306 | 162500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 311 | 20250306 | 162400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 312 | 20250306 | 162300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 313 | 20250306 | 162200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 314 | 20250306 | 162100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 315 | 20250306 | 162000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 316 | 20250306 | 161900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 317 | 20250306 | 161800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 318 | 20250306 | 161700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 319 | 20250306 | 161600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 320 | 20250306 | 161500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 321 | 20250306 | 161400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 322 | 20250306 | 161300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 323 | 20250306 | 161200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 324 | 20250306 | 161100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 325 | 20250306 | 161000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 326 | 20250306 | 160900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 327 | 20250306 | 160800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 328 | 20250306 | 160700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 329 | 20250306 | 160600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 330 | 20250306 | 160500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 331 | 20250306 | 160400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 332 | 20250306 | 160300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 7232 |
| 333 | 20250306 | 160200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 334 | 20250306 | 160100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 335 | 20250306 | 160000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 336 | 20250306 | 155900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 337 | 20250306 | 155800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 338 | 20250306 | 155700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 339 | 20250306 | 155600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 340 | 20250306 | 155500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 341 | 20250306 | 155400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 342 | 20250306 | 155300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 343 | 20250306 | 155200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 344 | 20250306 | 155100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 345 | 20250306 | 155000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 346 | 20250306 | 154900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 347 | 20250306 | 154800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 348 | 20250306 | 154700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 349 | 20250306 | 154600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 350 | 20250306 | 154500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 351 | 20250306 | 154400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 352 | 20250306 | 154300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 353 | 20250306 | 154200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 354 | 20250306 | 154100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 355 | 20250306 | 154000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 356 | 20250306 | 153900 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 357 | 20250306 | 153800 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 358 | 20250306 | 153700 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 359 | 20250306 | 153600 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 360 | 20250306 | 153500 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 361 | 20250306 | 153400 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 362 | 20250306 | 153300 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 7232 |
| 363 | 20250306 | 153200 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 364 | 20250306 | 153100 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 0 |
| 365 | 20250306 | 153000 | 7813950075 | 43300 | 43300 | 43300 | 43300 | 7232 |
| 366 | 20250306 | 152900 | 7500804475 | 43100 | 43100 | 43100 | 43100 | 0 |
| 367 | 20250306 | 152800 | 7500804475 | 43100 | 43100 | 43100 | 43100 | 0 |
| 368 | 20250306 | 152700 | 7500804475 | 43100 | 43100 | 43100 | 43100 | 0 |
| 369 | 20250306 | 152600 | 7500804475 | 43100 | 43100 | 43100 | 43100 | 0 |
| 370 | 20250306 | 152500 | 7500804475 | 43100 | 43100 | 43100 | 43100 | 0 |
| 371 | 20250306 | 152400 | 7500804475 | 43100 | 43100 | 43100 | 43100 | 0 |
| 372 | 20250306 | 152300 | 7500804475 | 43100 | 43100 | 43100 | 43100 | 0 |
| 373 | 20250306 | 152200 | 7500804475 | 43100 | 43100 | 43100 | 43100 | 0 |
| 374 | 20250306 | 152100 | 7500804475 | 43100 | 43100 | 43100 | 43100 | 0 |
| 375 | 20250306 | 152000 | 7500804475 | 43100 | 43100 | 43100 | 43100 | 0 |
| 376 | 20250306 | 151900 | 7500804475 | 43100 | 43150 | 43150 | 42800 | 3431 |
| 377 | 20250306 | 151800 | 7353748875 | 43150 | 43150 | 43150 | 42900 | 466 |
| 378 | 20250306 | 151700 | 7333689925 | 43150 | 43150 | 43200 | 43100 | 501 |
| 379 | 20250306 | 151600 | 7312070175 | 43150 | 43125 | 43200 | 43100 | 1300 |
| 380 | 20250306 | 151500 | 7255974450 | 43150 | 43150 | 43150 | 43100 | 717 |
| 381 | 20250306 | 151400 | 7225037800 | 43150 | 43050 | 43150 | 42950 | 1016 |
| 382 | 20250306 | 151300 | 7181268725 | 43100 | 43050 | 43150 | 43050 | 1053 |
| 383 | 20250306 | 151200 | 7135890875 | 43100 | 43050 | 43100 | 42950 | 815 |
| 384 | 20250306 | 151100 | 7100801075 | 43050 | 43000 | 43050 | 42900 | 854 |
| 385 | 20250306 | 151000 | 7064097375 | 43050 | 42950 | 43050 | 42925 | 621 |
| 386 | 20250306 | 150900 | 7037401050 | 42950 | 43000 | 43000 | 42900 | 821 |
| 387 | 20250306 | 150800 | 7002133850 | 43000 | 43000 | 43050 | 42950 | 715 |
| 388 | 20250306 | 150700 | 6971393925 | 43000 | 42950 | 43000 | 42900 | 739 |
| 389 | 20250306 | 150600 | 6939633525 | 42950 | 42950 | 43000 | 42900 | 709 |
| 390 | 20250306 | 150500 | 6909175375 | 43000 | 42950 | 43050 | 42950 | 867 |
| 391 | 20250306 | 150400 | 6871902600 | 42950 | 43000 | 43100 | 42950 | 782 |
| 392 | 20250306 | 150300 | 6838251475 | 43050 | 43050 | 43100 | 43000 | 672 |
| 393 | 20250306 | 150200 | 6809322650 | 43050 | 43050 | 43050 | 43000 | 674 |
| 394 | 20250306 | 150100 | 6780311750 | 43050 | 42950 | 43100 | 42950 | 848 |
| 395 | 20250306 | 150000 | 6743830000 | 42950 | 43000 | 43050 | 42900 | 1271 |
| 396 | 20250306 | 145900 | 6689207450 | 43050 | 43000 | 43050 | 43000 | 711 |
| 397 | 20250306 | 145800 | 6658603575 | 43050 | 43050 | 43150 | 43000 | 864 |
| 398 | 20250306 | 145700 | 6621390725 | 43050 | 43100 | 43150 | 43000 | 1207 |
| 399 | 20250306 | 145600 | 6569396575 | 43100 | 43050 | 43100 | 43050 | 817 |
| 400 | 20250306 | 145500 | 6534191375 | 43100 | 43000 | 43150 | 43000 | 718 |
| 401 | 20250306 | 145400 | 6503267650 | 43050 | 43100 | 43100 | 42950 | 1116 |
| 402 | 20250306 | 145300 | 6455225650 | 43100 | 43100 | 43150 | 43050 | 601 |
| 403 | 20250306 | 145200 | 6429324550 | 43100 | 43050 | 43100 | 43050 | 911 |
| 404 | 20250306 | 145100 | 6390071025 | 43050 | 43050 | 43100 | 43050 | 848 |
| 405 | 20250306 | 145000 | 6353525825 | 43100 | 43100 | 43200 | 43100 | 964 |
| 406 | 20250306 | 144900 | 6311939075 | 43100 | 43100 | 43200 | 43100 | 907 |
| 407 | 20250306 | 144800 | 6272812500 | 43100 | 43200 | 43250 | 43050 | 880 |
| 408 | 20250306 | 144700 | 6234860925 | 43200 | 43150 | 43200 | 43100 | 836 |
| 409 | 20250306 | 144600 | 6198765250 | 43150 | 43200 | 43250 | 43050 | 1221 |
| 410 | 20250306 | 144500 | 6146048150 | 43250 | 43200 | 43250 | 43150 | 1028 |
| 411 | 20250306 | 144400 | 6101640975 | 43200 | 43150 | 43225 | 43100 | 974 |
| 412 | 20250306 | 144300 | 6059584650 | 43100 | 43200 | 43250 | 43100 | 829 |
| 413 | 20250306 | 144200 | 6023803625 | 43200 | 43150 | 43200 | 43100 | 929 |
| 414 | 20250306 | 144100 | 5983707425 | 43150 | 43100 | 43200 | 43100 | 1010 |
| 415 | 20250306 | 144000 | 5940131475 | 43150 | 43150 | 43150 | 43050 | 801 |
| 416 | 20250306 | 143900 | 5905587700 | 43150 | 43125 | 43150 | 43050 | 996 |
| 417 | 20250306 | 143800 | 5862649300 | 43100 | 43150 | 43150 | 43100 | 1255 |
| 418 | 20250306 | 143700 | 5808517425 | 43150 | 43100 | 43150 | 43050 | 992 |
| 419 | 20250306 | 143600 | 5765775700 | 43100 | 43200 | 43300 | 43100 | 1522 |
| 420 | 20250306 | 143500 | 5700082925 | 43200 | 43200 | 43300 | 43200 | 922 |
| 421 | 20250306 | 143400 | 5660222125 | 43200 | 43150 | 43250 | 43050 | 1154 |
| 422 | 20250306 | 143300 | 5610412125 | 43150 | 43200 | 43200 | 43100 | 1202 |
| 423 | 20250306 | 143200 | 5558532050 | 43250 | 43275 | 43300 | 43200 | 1865 |
| 424 | 20250306 | 143100 | 5477842550 | 43300 | 43200 | 43300 | 43150 | 3664 |
| 425 | 20250306 | 143000 | 5319362050 | 43150 | 43100 | 43200 | 43100 | 1215 |
| 426 | 20250306 | 142900 | 5266931050 | 43100 | 43100 | 43150 | 43000 | 1260 |
| 427 | 20250306 | 142800 | 5212647050 | 43050 | 42950 | 43100 | 42950 | 1409 |
| 428 | 20250306 | 142700 | 5152020425 | 43000 | 42950 | 43000 | 42950 | 888 |
| 429 | 20250306 | 142600 | 5113842175 | 42950 | 42950 | 43000 | 42900 | 1002 |
| 430 | 20250306 | 142500 | 5070791425 | 42900 | 42950 | 43000 | 42850 | 958 |
| 431 | 20250306 | 142400 | 5029660125 | 42950 | 42800 | 42950 | 42800 | 1352 |
| 432 | 20250306 | 142300 | 4971698625 | 42900 | 42800 | 42900 | 42800 | 1055 |
| 433 | 20250306 | 142200 | 4926496050 | 42800 | 42800 | 42925 | 42800 | 978 |
| 434 | 20250306 | 142100 | 4884580625 | 42850 | 42850 | 42900 | 42800 | 852 |
| 435 | 20250306 | 142000 | 4848075100 | 42900 | 42750 | 42900 | 42750 | 734 |
| 436 | 20250306 | 141900 | 4816665200 | 42800 | 42900 | 42900 | 42800 | 911 |
| 437 | 20250306 | 141800 | 4777621550 | 42900 | 42800 | 43000 | 42800 | 1002 |
| 438 | 20250306 | 141700 | 4734610050 | 42800 | 43000 | 43000 | 42800 | 1296 |
| 439 | 20250306 | 141600 | 4679013950 | 43000 | 42900 | 43000 | 42900 | 2872 |
| 440 | 20250306 | 141500 | 4555641900 | 42900 | 42700 | 42950 | 42600 | 2671 |
| 441 | 20250306 | 141400 | 4441395950 | 42650 | 42450 | 42800 | 42400 | 1707 |
| 442 | 20250306 | 141300 | 4368805800 | 42400 | 42125 | 42400 | 42050 | 1874 |
| 443 | 20250306 | 141200 | 4289747400 | 42150 | 42100 | 42150 | 42050 | 1161 |
| 444 | 20250306 | 141100 | 4240853150 | 42100 | 42200 | 42250 | 42100 | 1121 |
| 445 | 20250306 | 141000 | 4193560375 | 42250 | 42300 | 42300 | 42200 | 1234 |
| 446 | 20250306 | 140900 | 4141424300 | 42300 | 42350 | 42350 | 42250 | 647 |
| 447 | 20250306 | 140800 | 4114058850 | 42300 | 42350 | 42350 | 42300 | 519 |
| 448 | 20250306 | 140700 | 4092100150 | 42350 | 42450 | 42450 | 42300 | 844 |
| 449 | 20250306 | 140600 | 4056349825 | 42450 | 42450 | 42450 | 42400 | 599 |
| 450 | 20250306 | 140500 | 4030944925 | 42450 | 42500 | 42500 | 42400 | 1855 |
| 451 | 20250306 | 140400 | 3952168775 | 42550 | 42550 | 42550 | 42500 | 317 |
| 452 | 20250306 | 140300 | 3938690275 | 42550 | 42650 | 42650 | 42500 | 1171 |
| 453 | 20250306 | 140200 | 3888824825 | 42650 | 42700 | 42700 | 42600 | 908 |
| 454 | 20250306 | 140100 | 3850110475 | 42700 | 42700 | 42700 | 42650 | 342 |
| 455 | 20250306 | 140000 | 3835518575 | 42700 | 42750 | 42800 | 42650 | 206 |
| 456 | 20250306 | 135900 | 3826722075 | 42700 | 42900 | 42900 | 42700 | 625 |
| 457 | 20250306 | 135800 | 3799978600 | 42875 | 42900 | 42950 | 42800 | 255 |
| 458 | 20250306 | 135700 | 3789045750 | 42950 | 42950 | 42950 | 42850 | 208 |
| 459 | 20250306 | 135600 | 3780120550 | 42950 | 42950 | 42950 | 42900 | 68 |
| 460 | 20250306 | 135500 | 3777200975 | 42925 | 42900 | 42950 | 42850 | 279 |
| 461 | 20250306 | 135400 | 3765232175 | 42950 | 42900 | 42950 | 42850 | 69 |
| 462 | 20250306 | 135300 | 3762269975 | 42900 | 42900 | 42950 | 42850 | 74 |
| 463 | 20250306 | 135200 | 3759095425 | 42900 | 42850 | 42950 | 42800 | 191 |
| 464 | 20250306 | 135100 | 3750902775 | 42850 | 42850 | 42900 | 42800 | 182 |
| 465 | 20250306 | 135000 | 3743103925 | 42850 | 42850 | 42900 | 42850 | 159 |
| 466 | 20250306 | 134900 | 3736285025 | 42850 | 42850 | 42900 | 42800 | 137 |
| 467 | 20250306 | 134800 | 3730411800 | 42850 | 42875 | 42900 | 42800 | 265 |
| 468 | 20250306 | 134700 | 3719051900 | 42900 | 42800 | 42900 | 42800 | 115 |
| 469 | 20250306 | 134600 | 3714120675 | 42850 | 42900 | 42900 | 42800 | 258 |
| 470 | 20250306 | 134500 | 3703064925 | 42900 | 42900 | 42900 | 42850 | 229 |
| 471 | 20250306 | 134400 | 3693245725 | 42900 | 42900 | 42900 | 42850 | 97 |
| 472 | 20250306 | 134300 | 3689085300 | 42850 | 42850 | 42850 | 42800 | 147 |
| 473 | 20250306 | 134200 | 3682789050 | 42850 | 42850 | 42900 | 42800 | 361 |
| 474 | 20250306 | 134100 | 3667322200 | 42850 | 42850 | 42850 | 42800 | 232 |
| 475 | 20250306 | 134000 | 3657387800 | 42850 | 42750 | 42850 | 42700 | 505 |
| 476 | 20250306 | 133900 | 3635788050 | 42750 | 42750 | 42750 | 42700 | 203 |
| 477 | 20250306 | 133800 | 3627115750 | 42750 | 42750 | 42750 | 42700 | 112 |
| 478 | 20250306 | 133700 | 3622331350 | 42750 | 42700 | 42750 | 42650 | 285 |
| 479 | 20250306 | 133600 | 3610151750 | 42700 | 42650 | 42700 | 42650 | 163 |
| 480 | 20250306 | 133500 | 3603196200 | 42650 | 42750 | 42750 | 42650 | 198 |
| 481 | 20250306 | 133400 | 3594740375 | 42700 | 42700 | 42750 | 42650 | 206 |
| 482 | 20250306 | 133300 | 3585944725 | 42700 | 42700 | 42700 | 42650 | 78 |
| 483 | 20250306 | 133200 | 3582615825 | 42700 | 42700 | 42725 | 42650 | 279 |
| 484 | 20250306 | 133100 | 3570705800 | 42700 | 42700 | 42750 | 42650 | 126 |
| 485 | 20250306 | 133000 | 3565327800 | 42700 | 42650 | 42700 | 42600 | 183 |
| 486 | 20250306 | 132900 | 3557517400 | 42650 | 42750 | 42750 | 42650 | 160 |
| 487 | 20250306 | 132800 | 3550688050 | 42750 | 42750 | 42800 | 42650 | 192 |
| 488 | 20250306 | 132700 | 3542485650 | 42750 | 42700 | 42750 | 42650 | 174 |
| 489 | 20250306 | 132600 | 3535052150 | 42750 | 42800 | 42800 | 42700 | 140 |
| 490 | 20250306 | 132500 | 3529069900 | 42800 | 42750 | 42800 | 42650 | 268 |
| 491 | 20250306 | 132400 | 3517622500 | 42750 | 42700 | 42750 | 42700 | 180 |
| 492 | 20250306 | 132300 | 3509932500 | 42750 | 42750 | 42750 | 42700 | 274 |
| 493 | 20250306 | 132200 | 3498226275 | 42700 | 42700 | 42750 | 42650 | 249 |
| 494 | 20250306 | 132100 | 3487595875 | 42650 | 42700 | 42700 | 42650 | 165 |
| 495 | 20250306 | 132000 | 3480556025 | 42650 | 42700 | 42700 | 42650 | 212 |
| 496 | 20250306 | 131900 | 3471509225 | 42650 | 42650 | 42700 | 42600 | 191 |
| 497 | 20250306 | 131800 | 3463362625 | 42650 | 42650 | 42650 | 42600 | 125 |
| 498 | 20250306 | 131700 | 3458033575 | 42600 | 42550 | 42650 | 42550 | 85 |
| 499 | 20250306 | 131600 | 3454410175 | 42650 | 42700 | 42700 | 42600 | 171 |
| 500 | 20250306 | 131500 | 3447113575 | 42700 | 42625 | 42700 | 42600 | 270 |
| 501 | 20250306 | 131400 | 3435597725 | 42650 | 42650 | 42650 | 42600 | 54 |
| 502 | 20250306 | 131300 | 3433295025 | 42650 | 42650 | 42700 | 42600 | 262 |
| 503 | 20250306 | 131200 | 3422123625 | 42650 | 42650 | 42650 | 42600 | 184 |
| 504 | 20250306 | 131100 | 3414281250 | 42650 | 42650 | 42650 | 42600 | 85 |
| 505 | 20250306 | 131000 | 3410658300 | 42650 | 42650 | 42700 | 42600 | 241 |
| 506 | 20250306 | 130900 | 3400382800 | 42650 | 42575 | 42650 | 42550 | 174 |
| 507 | 20250306 | 130800 | 3392968525 | 42600 | 42650 | 42650 | 42600 | 152 |
| 508 | 20250306 | 130700 | 3386490675 | 42650 | 42650 | 42650 | 42600 | 209 |
| 509 | 20250306 | 130600 | 3377582625 | 42650 | 42700 | 42700 | 42600 | 162 |
| 510 | 20250306 | 130500 | 3370673850 | 42700 | 42650 | 42700 | 42550 | 312 |
| 511 | 20250306 | 130400 | 3357376850 | 42650 | 42850 | 42850 | 42600 | 452 |
| 512 | 20250306 | 130300 | 3338051600 | 42850 | 42600 | 42850 | 42550 | 942 |
| 513 | 20250306 | 130200 | 3297857475 | 42650 | 42650 | 42650 | 42550 | 198 |
| 514 | 20250306 | 130100 | 3289426525 | 42600 | 42650 | 42650 | 42550 | 1109 |
| 515 | 20250306 | 130000 | 3242194675 | 42650 | 42600 | 42650 | 42600 | 373 |
| 516 | 20250306 | 125900 | 3226298475 | 42650 | 42650 | 42700 | 42600 | 116 |
| 517 | 20250306 | 125800 | 3221355125 | 42700 | 42650 | 42800 | 42650 | 360 |
| 518 | 20250306 | 125700 | 3205990025 | 42700 | 42750 | 42750 | 42650 | 184 |
| 519 | 20250306 | 125600 | 3198138375 | 42700 | 42800 | 42800 | 42700 | 373 |
| 520 | 20250306 | 125500 | 3182198175 | 42800 | 42750 | 42850 | 42750 | 194 |
| 521 | 20250306 | 125400 | 3173896425 | 42800 | 42750 | 42800 | 42750 | 238 |
| 522 | 20250306 | 125300 | 3163719100 | 42750 | 42750 | 42800 | 42700 | 136 |
| 523 | 20250306 | 125200 | 3157905550 | 42700 | 42750 | 42750 | 42700 | 171 |
| 524 | 20250306 | 125100 | 3150601100 | 42750 | 42800 | 42800 | 42700 | 374 |
| 525 | 20250306 | 125000 | 3134608950 | 42850 | 42750 | 42850 | 42750 | 162 |
| 526 | 20250306 | 124900 | 3127677850 | 42750 | 42700 | 42850 | 42700 | 47 |
| 527 | 20250306 | 124800 | 3125666950 | 42800 | 42750 | 42850 | 42700 | 348 |
| 528 | 20250306 | 124700 | 3110787275 | 42750 | 42700 | 42750 | 42700 | 88 |
| 529 | 20250306 | 124600 | 3107028375 | 42700 | 42750 | 42800 | 42700 | 91 |
| 530 | 20250306 | 124500 | 3103138175 | 42750 | 42650 | 42750 | 42650 | 185 |
| 531 | 20250306 | 124400 | 3095236450 | 42700 | 42750 | 42800 | 42650 | 267 |
| 532 | 20250306 | 124300 | 3083835950 | 42800 | 42750 | 42800 | 42750 | 94 |
| 533 | 20250306 | 124200 | 3079816400 | 42750 | 42700 | 42750 | 42650 | 250 |
| 534 | 20250306 | 124100 | 3069142175 | 42750 | 42750 | 42800 | 42750 | 168 |
| 535 | 20250306 | 124000 | 3061954625 | 42800 | 42700 | 42850 | 42700 | 107 |
| 536 | 20250306 | 123900 | 3057374375 | 42700 | 42800 | 42800 | 42700 | 110 |
| 537 | 20250306 | 123800 | 3052674150 | 42750 | 42800 | 42850 | 42750 | 305 |
| 538 | 20250306 | 123700 | 3039613150 | 42850 | 42700 | 42850 | 42700 | 128 |
| 539 | 20250306 | 123600 | 3034138350 | 42750 | 42700 | 42750 | 42700 | 156 |
| 540 | 20250306 | 123500 | 3027473650 | 42750 | 42750 | 42750 | 42700 | 205 |
| 541 | 20250306 | 123400 | 3018716050 | 42750 | 42750 | 42800 | 42700 | 166 |
| 542 | 20250306 | 123300 | 3011622900 | 42850 | 42750 | 42850 | 42650 | 165 |
| 543 | 20250306 | 123200 | 3004572275 | 42750 | 42650 | 42750 | 42650 | 358 |
| 544 | 20250306 | 123100 | 2989291075 | 42650 | 42750 | 42750 | 42600 | 167 |
| 545 | 20250306 | 123000 | 2982161325 | 42750 | 42700 | 42750 | 42650 | 123 |
| 546 | 20250306 | 122900 | 2976903800 | 42650 | 42750 | 42750 | 42650 | 174 |
| 547 | 20250306 | 122800 | 2969471750 | 42750 | 42800 | 42800 | 42750 | 143 |
| 548 | 20250306 | 122700 | 2963354150 | 42800 | 42650 | 42800 | 42650 | 145 |
| 549 | 20250306 | 122600 | 2957159225 | 42650 | 42750 | 42750 | 42650 | 153 |
| 550 | 20250306 | 122500 | 2950628025 | 42750 | 42750 | 42750 | 42650 | 124 |
| 551 | 20250306 | 122400 | 2945329725 | 42750 | 42700 | 42750 | 42600 | 613 |
| 552 | 20250306 | 122300 | 2919192575 | 42750 | 42750 | 42800 | 42650 | 243 |
| 553 | 20250306 | 122200 | 2908816225 | 42700 | 42800 | 42850 | 42700 | 108 |
| 554 | 20250306 | 122100 | 2904201875 | 42850 | 42700 | 42850 | 42700 | 104 |
| 555 | 20250306 | 122000 | 2899750725 | 42700 | 42750 | 42800 | 42650 | 156 |
| 556 | 20250306 | 121900 | 2893085075 | 42750 | 42900 | 42900 | 42700 | 190 |
| 557 | 20250306 | 121800 | 2884958675 | 42900 | 42800 | 42900 | 42750 | 160 |
| 558 | 20250306 | 121700 | 2878108625 | 42800 | 42800 | 42850 | 42750 | 55 |
| 559 | 20250306 | 121600 | 2875755225 | 42800 | 42850 | 42850 | 42750 | 237 |
| 560 | 20250306 | 121500 | 2865613775 | 42850 | 42800 | 42850 | 42750 | 205 |
| 561 | 20250306 | 121400 | 2856839075 | 42800 | 42750 | 42850 | 42750 | 52 |
| 562 | 20250306 | 121300 | 2854613325 | 42800 | 42850 | 42850 | 42700 | 387 |
| 563 | 20250306 | 121200 | 2838071500 | 42850 | 42800 | 42850 | 42750 | 163 |
| 564 | 20250306 | 121100 | 2831092950 | 42850 | 42850 | 42850 | 42750 | 127 |
| 565 | 20250306 | 121000 | 2825654525 | 42800 | 42950 | 42950 | 42800 | 285 |
| 566 | 20250306 | 120900 | 2813440050 | 42900 | 42900 | 42950 | 42900 | 213 |
| 567 | 20250306 | 120800 | 2804296200 | 42900 | 42900 | 42950 | 42850 | 209 |
| 568 | 20250306 | 120700 | 2795330800 | 42850 | 42900 | 42900 | 42850 | 95 |
| 569 | 20250306 | 120600 | 2791258050 | 42900 | 42950 | 42950 | 42850 | 193 |
| 570 | 20250306 | 120500 | 2782973800 | 42950 | 42950 | 42950 | 42850 | 168 |
| 571 | 20250306 | 120400 | 2775766900 | 42950 | 42950 | 42950 | 42850 | 80 |
| 572 | 20250306 | 120300 | 2772335950 | 42950 | 42950 | 42950 | 42850 | 244 |
| 573 | 20250306 | 120200 | 2761863900 | 42950 | 42950 | 42950 | 42900 | 161 |
| 574 | 20250306 | 120100 | 2754952450 | 42950 | 43000 | 43000 | 42850 | 119 |
| 575 | 20250306 | 120000 | 2749844875 | 43000 | 42900 | 43000 | 42900 | 208 |
| 576 | 20250306 | 115900 | 2740916975 | 42850 | 42900 | 42950 | 42850 | 101 |
| 577 | 20250306 | 115800 | 2736583175 | 42900 | 42950 | 42950 | 42850 | 164 |
| 578 | 20250306 | 115700 | 2729542925 | 42950 | 42900 | 42950 | 42850 | 274 |
| 579 | 20250306 | 115600 | 2717791975 | 42850 | 42900 | 42950 | 42850 | 114 |
| 580 | 20250306 | 115500 | 2712901125 | 42900 | 42950 | 43000 | 42900 | 182 |
| 581 | 20250306 | 115400 | 2705084750 | 42950 | 42950 | 42950 | 42850 | 258 |
| 582 | 20250306 | 115300 | 2694015300 | 42950 | 42950 | 43000 | 42900 | 100 |
| 583 | 20250306 | 115200 | 2689719700 | 43000 | 42950 | 43000 | 42900 | 125 |
| 584 | 20250306 | 115100 | 2684348950 | 43000 | 42900 | 43000 | 42800 | 338 |
| 585 | 20250306 | 115000 | 2669854200 | 42900 | 42900 | 43000 | 42900 | 333 |
| 586 | 20250306 | 114900 | 2655558500 | 42875 | 42900 | 42900 | 42850 | 80 |
| 587 | 20250306 | 114800 | 2652128100 | 42950 | 42950 | 43000 | 42800 | 170 |
| 588 | 20250306 | 114700 | 2644839800 | 42950 | 42950 | 43000 | 42900 | 201 |
| 589 | 20250306 | 114600 | 2636207075 | 42950 | 42950 | 42950 | 42850 | 138 |
| 590 | 20250306 | 114500 | 2630285675 | 42950 | 42850 | 42950 | 42850 | 155 |
| 591 | 20250306 | 114400 | 2623632825 | 42900 | 42950 | 43000 | 42900 | 230 |
| 592 | 20250306 | 114300 | 2613757275 | 42950 | 42950 | 42975 | 42900 | 139 |
| 593 | 20250306 | 114200 | 2607789750 | 42950 | 42850 | 42950 | 42800 | 137 |
| 594 | 20250306 | 114100 | 2601918050 | 42800 | 43000 | 43000 | 42800 | 214 |
| 595 | 20250306 | 114000 | 2592734750 | 43000 | 42950 | 43000 | 42900 | 202 |
| 596 | 20250306 | 113900 | 2584052175 | 42900 | 42950 | 42950 | 42850 | 158 |
| 597 | 20250306 | 113800 | 2577273925 | 42950 | 42950 | 42950 | 42900 | 751 |
| 598 | 20250306 | 113700 | 2545023400 | 42950 | 42900 | 42950 | 42850 | 191 |
| 599 | 20250306 | 113600 | 2536827450 | 42900 | 42950 | 42950 | 42850 | 172 |
| 600 | 20250306 | 113500 | 2529447100 | 42950 | 42950 | 42950 | 42900 | 467 |
| 601 | 20250306 | 113400 | 2509408375 | 42900 | 42900 | 42950 | 42900 | 148 |
| 602 | 20250306 | 113300 | 2503056825 | 42950 | 42850 | 42950 | 42850 | 518 |
| 603 | 20250306 | 113200 | 2480825275 | 42850 | 42900 | 42900 | 42750 | 201 |
| 604 | 20250306 | 113100 | 2472217375 | 42900 | 42850 | 42900 | 42850 | 141 |
| 605 | 20250306 | 113000 | 2466171525 | 42850 | 42850 | 42850 | 42800 | 310 |
| 606 | 20250306 | 112900 | 2452893275 | 42800 | 42800 | 42850 | 42800 | 250 |
| 607 | 20250306 | 112800 | 2442189825 | 42800 | 42850 | 42850 | 42800 | 161 |
| 608 | 20250306 | 112700 | 2435291625 | 42800 | 42850 | 42900 | 42800 | 194 |
| 609 | 20250306 | 112600 | 2426984425 | 42850 | 42750 | 42900 | 42700 | 160 |
| 610 | 20250306 | 112500 | 2420130350 | 42750 | 42850 | 42850 | 42700 | 224 |
| 611 | 20250306 | 112400 | 2410543500 | 42850 | 42800 | 42850 | 42700 | 197 |
| 612 | 20250306 | 112300 | 2402115600 | 42850 | 42750 | 42850 | 42750 | 228 |
| 613 | 20250306 | 112200 | 2392353050 | 42700 | 42850 | 42900 | 42700 | 304 |
| 614 | 20250306 | 112100 | 2379353950 | 42900 | 42850 | 42900 | 42800 | 281 |
| 615 | 20250306 | 112000 | 2367307850 | 42900 | 42900 | 42900 | 42800 | 124 |
| 616 | 20250306 | 111900 | 2361996650 | 42900 | 42850 | 42900 | 42800 | 284 |
| 617 | 20250306 | 111800 | 2349829000 | 42850 | 42850 | 42850 | 42800 | 191 |
| 618 | 20250306 | 111700 | 2341647900 | 42850 | 42850 | 42850 | 42800 | 138 |
| 619 | 20250306 | 111600 | 2335738450 | 42850 | 42800 | 42850 | 42750 | 447 |
| 620 | 20250306 | 111500 | 2316603400 | 42800 | 42800 | 42800 | 42700 | 184 |
| 621 | 20250306 | 111400 | 2308740150 | 42800 | 42800 | 42800 | 42750 | 91 |
| 622 | 20250306 | 111300 | 2304846925 | 42750 | 42750 | 42800 | 42650 | 220 |
| 623 | 20250306 | 111200 | 2295446825 | 42800 | 42750 | 42800 | 42700 | 168 |
| 624 | 20250306 | 111100 | 2288262375 | 42750 | 42750 | 42750 | 42700 | 86 |
| 625 | 20250306 | 111000 | 2284589500 | 42750 | 42800 | 42850 | 42750 | 589 |
| 626 | 20250306 | 110900 | 2259377750 | 42800 | 42800 | 42850 | 42750 | 325 |
| 627 | 20250306 | 110800 | 2245466900 | 42800 | 42750 | 42800 | 42750 | 264 |
| 628 | 20250306 | 110700 | 2234173200 | 42750 | 42700 | 42800 | 42700 | 83 |
| 629 | 20250306 | 110600 | 2230623200 | 42800 | 42700 | 42800 | 42650 | 237 |
| 630 | 20250306 | 110500 | 2220492100 | 42750 | 42800 | 42800 | 42700 | 243 |
| 631 | 20250306 | 110400 | 2210098150 | 42750 | 42800 | 42800 | 42700 | 83 |
| 632 | 20250306 | 110300 | 2206549650 | 42750 | 42750 | 42800 | 42700 | 230 |
| 633 | 20250306 | 110200 | 2196720150 | 42750 | 42750 | 42800 | 42725 | 182 |
| 634 | 20250306 | 110100 | 2188936325 | 42750 | 42700 | 42800 | 42650 | 212 |
| 635 | 20250306 | 110000 | 2179875375 | 42750 | 42700 | 42750 | 42600 | 163 |
| 636 | 20250306 | 105900 | 2172921325 | 42675 | 42700 | 42750 | 42650 | 199 |
| 637 | 20250306 | 105800 | 2164424300 | 42700 | 42700 | 42700 | 42650 | 211 |
| 638 | 20250306 | 105700 | 2155415500 | 42700 | 42675 | 42700 | 42550 | 203 |
| 639 | 20250306 | 105600 | 2146763525 | 42700 | 42750 | 42750 | 42650 | 113 |
| 640 | 20250306 | 105500 | 2141937600 | 42750 | 42750 | 42800 | 42700 | 218 |
| 641 | 20250306 | 105400 | 2132615400 | 42800 | 42750 | 42800 | 42650 | 227 |
| 642 | 20250306 | 105300 | 2122918900 | 42750 | 42700 | 42750 | 42700 | 177 |
| 643 | 20250306 | 105200 | 2115355400 | 42750 | 42750 | 42800 | 42700 | 163 |
| 644 | 20250306 | 105100 | 2108387900 | 42800 | 42650 | 42800 | 42650 | 193 |
| 645 | 20250306 | 105000 | 2100141625 | 42700 | 42800 | 42800 | 42700 | 221 |
| 646 | 20250306 | 104900 | 2090696375 | 42800 | 42750 | 42800 | 42700 | 173 |
| 647 | 20250306 | 104800 | 2083303525 | 42750 | 42700 | 42750 | 42700 | 179 |
| 648 | 20250306 | 104700 | 2075653150 | 42750 | 42650 | 42750 | 42650 | 832 |
| 649 | 20250306 | 104600 | 2040120800 | 42700 | 42650 | 42750 | 42600 | 347 |
| 650 | 20250306 | 104500 | 2025314350 | 42650 | 42700 | 42800 | 42650 | 741 |
| 651 | 20250306 | 104400 | 1993645150 | 42700 | 42650 | 42800 | 42600 | 576 |
| 652 | 20250306 | 104300 | 1969078700 | 42650 | 42625 | 42650 | 42600 | 83 |
| 653 | 20250306 | 104200 | 1965541500 | 42650 | 42650 | 42650 | 42550 | 117 |
| 654 | 20250306 | 104100 | 1960557850 | 42600 | 42550 | 42600 | 42550 | 223 |
| 655 | 20250306 | 104000 | 1951064400 | 42550 | 42600 | 42600 | 42550 | 224 |
| 656 | 20250306 | 103900 | 1941530350 | 42650 | 42650 | 42700 | 42600 | 320 |
| 657 | 20250306 | 103800 | 1927889200 | 42600 | 42600 | 42650 | 42600 | 182 |
| 658 | 20250306 | 103700 | 1920133000 | 42600 | 42650 | 42700 | 42600 | 83 |
| 659 | 20250306 | 103600 | 1916595150 | 42750 | 42650 | 42750 | 42650 | 150 |
| 660 | 20250306 | 103500 | 1910191400 | 42650 | 42700 | 42700 | 42600 | 244 |
| 661 | 20250306 | 103400 | 1899785000 | 42750 | 42650 | 42800 | 42650 | 702 |
| 662 | 20250306 | 103300 | 1869794250 | 42650 | 42600 | 42650 | 42600 | 118 |
| 663 | 20250306 | 103200 | 1864762800 | 42650 | 42600 | 42650 | 42550 | 78 |
| 664 | 20250306 | 103100 | 1861438850 | 42650 | 42600 | 42650 | 42600 | 322 |
| 665 | 20250306 | 103000 | 1847716550 | 42700 | 42650 | 42700 | 42600 | 140 |
| 666 | 20250306 | 102900 | 1841748900 | 42700 | 42650 | 42700 | 42600 | 99 |
| 667 | 20250306 | 102800 | 1837527200 | 42650 | 42650 | 42700 | 42650 | 131 |
| 668 | 20250306 | 102700 | 1831939950 | 42700 | 42550 | 42700 | 42500 | 1598 |
| 669 | 20250306 | 102600 | 1763911300 | 42550 | 42600 | 42600 | 42550 | 367 |
| 670 | 20250306 | 102500 | 1748279575 | 42650 | 42650 | 42650 | 42600 | 193 |
| 671 | 20250306 | 102400 | 1740054075 | 42650 | 42600 | 42700 | 42600 | 317 |
| 672 | 20250306 | 102300 | 1726532775 | 42600 | 42700 | 42700 | 42600 | 316 |
| 673 | 20250306 | 102200 | 1713056675 | 42700 | 42650 | 42750 | 42650 | 328 |
| 674 | 20250306 | 102100 | 1699045725 | 42750 | 42650 | 42750 | 42650 | 73 |
| 675 | 20250306 | 102000 | 1695928325 | 42700 | 42700 | 42700 | 42600 | 115 |
| 676 | 20250306 | 101900 | 1691021625 | 42700 | 42650 | 42750 | 42650 | 275 |
| 677 | 20250306 | 101800 | 1679279375 | 42600 | 42700 | 42750 | 42550 | 932 |
| 678 | 20250306 | 101700 | 1639548275 | 42750 | 42750 | 42750 | 42650 | 121 |
| 679 | 20250306 | 101600 | 1634379325 | 42700 | 42750 | 42750 | 42700 | 633 |
| 680 | 20250306 | 101500 | 1607328575 | 42750 | 42800 | 42800 | 42750 | 234 |
| 681 | 20250306 | 101400 | 1597320375 | 42800 | 42750 | 42800 | 42750 | 106 |
| 682 | 20250306 | 101300 | 1592785775 | 42800 | 42800 | 42800 | 42750 | 135 |
| 683 | 20250306 | 101200 | 1587012125 | 42750 | 42750 | 42800 | 42750 | 289 |
| 684 | 20250306 | 101100 | 1574654675 | 42750 | 42750 | 42800 | 42750 | 433 |
| 685 | 20250306 | 101000 | 1556139875 | 42800 | 42800 | 42800 | 42750 | 205 |
| 686 | 20250306 | 100900 | 1547370825 | 42800 | 42900 | 42900 | 42800 | 820 |
| 687 | 20250306 | 100800 | 1512257425 | 42900 | 42950 | 43000 | 42900 | 84 |
| 688 | 20250306 | 100700 | 1508649950 | 42950 | 43000 | 43000 | 42950 | 192 |
| 689 | 20250306 | 100600 | 1500401200 | 43000 | 42850 | 43000 | 42800 | 303 |
| 690 | 20250306 | 100500 | 1487412400 | 42850 | 42800 | 42900 | 42800 | 458 |
| 691 | 20250306 | 100400 | 1467797550 | 42850 | 42850 | 42850 | 42800 | 93 |
| 692 | 20250306 | 100300 | 1463812700 | 42850 | 42900 | 42900 | 42800 | 622 |
| 693 | 20250306 | 100200 | 1437156950 | 42900 | 42800 | 42900 | 42800 | 291 |
| 694 | 20250306 | 100100 | 1424684150 | 42800 | 42900 | 42900 | 42800 | 678 |
| 695 | 20250306 | 100000 | 1395634900 | 42900 | 42950 | 42950 | 42850 | 729 |
| 696 | 20250306 | 095900 | 1364373400 | 42950 | 42850 | 42950 | 42850 | 515 |
| 697 | 20250306 | 095800 | 1342280150 | 42850 | 42850 | 42900 | 42850 | 66 |
| 698 | 20250306 | 095700 | 1339451000 | 42900 | 42850 | 42900 | 42850 | 129 |
| 699 | 20250306 | 095600 | 1333920550 | 42850 | 42850 | 42950 | 42850 | 485 |
| 700 | 20250306 | 095500 | 1313118700 | 42800 | 42900 | 42900 | 42800 | 2827 |
| 701 | 20250306 | 095400 | 1191925400 | 42900 | 42900 | 42950 | 42900 | 223 |
| 702 | 20250306 | 095300 | 1182355700 | 42900 | 42950 | 43000 | 42900 | 689 |
| 703 | 20250306 | 095200 | 1152763450 | 42950 | 42950 | 43000 | 42950 | 224 |
| 704 | 20250306 | 095100 | 1143142600 | 42950 | 43000 | 43050 | 42950 | 159 |
| 705 | 20250306 | 095000 | 1136305900 | 43000 | 43000 | 43100 | 43000 | 143 |
| 706 | 20250306 | 094900 | 1130155100 | 43000 | 43000 | 43000 | 43000 | 13 |
| 707 | 20250306 | 094800 | 1129596100 | 43100 | 42925 | 43100 | 42900 | 398 |
| 708 | 20250306 | 094700 | 1112495650 | 42925 | 43025 | 43025 | 42925 | 1004 |
| 709 | 20250306 | 094600 | 1069365475 | 43000 | 43000 | 43050 | 43000 | 7 |
| 710 | 20250306 | 094500 | 1069064375 | 43100 | 43000 | 43100 | 43000 | 249 |
| 711 | 20250306 | 094400 | 1058352525 | 43000 | 43100 | 43100 | 43000 | 104 |
| 712 | 20250306 | 094300 | 1053876525 | 43100 | 43050 | 43100 | 43050 | 50 |
| 713 | 20250306 | 094200 | 1051723425 | 43050 | 43000 | 43100 | 43000 | 175 |
| 714 | 20250306 | 094100 | 1044190125 | 43050 | 43100 | 43100 | 43050 | 288 |
| 715 | 20250306 | 094000 | 1031779975 | 43150 | 43050 | 43150 | 43050 | 429 |
| 716 | 20250306 | 093900 | 1013306225 | 43050 | 43100 | 43100 | 43000 | 290 |
| 717 | 20250306 | 093800 | 1000818875 | 43100 | 43050 | 43100 | 43000 | 1208 |
| 718 | 20250306 | 093700 | 948854925 | 43050 | 43000 | 43100 | 43000 | 1676 |
| 719 | 20250306 | 093600 | 876747725 | 42950 | 43000 | 43050 | 42950 | 401 |
| 720 | 20250306 | 093500 | 859511925 | 42950 | 42950 | 42950 | 42950 | 32 |
| 721 | 20250306 | 093400 | 858137525 | 43000 | 43000 | 43050 | 42950 | 135 |
| 722 | 20250306 | 093300 | 852333225 | 43050 | 43000 | 43050 | 42950 | 1164 |
| 723 | 20250306 | 093200 | 802276025 | 43000 | 43050 | 43050 | 43000 | 62 |
| 724 | 20250306 | 093100 | 799608875 | 43050 | 43100 | 43100 | 43050 | 817 |
| 725 | 20250306 | 093000 | 764409825 | 43100 | 43150 | 43200 | 43100 | 112 |
| 726 | 20250306 | 092900 | 759576675 | 43100 | 43125 | 43150 | 43100 | 102 |
| 727 | 20250306 | 092800 | 755178775 | 43125 | 43250 | 43300 | 43125 | 1008 |
| 728 | 20250306 | 092700 | 711628650 | 43300 | 43250 | 43300 | 43250 | 216 |
| 729 | 20250306 | 092600 | 702285000 | 43200 | 43250 | 43300 | 43200 | 141 |
| 730 | 20250306 | 092500 | 696184500 | 43200 | 43200 | 43300 | 43200 | 459 |
| 731 | 20250306 | 092400 | 676338700 | 43200 | 43250 | 43250 | 43200 | 161 |
| 732 | 20250306 | 092300 | 669380600 | 43200 | 43250 | 43250 | 43200 | 97 |
| 733 | 20250306 | 092200 | 665188500 | 43250 | 43150 | 43250 | 43150 | 646 |
| 734 | 20250306 | 092100 | 637281600 | 43150 | 43000 | 43150 | 43000 | 1394 |
| 735 | 20250306 | 092000 | 577258750 | 43000 | 43100 | 43100 | 43000 | 144 |
| 736 | 20250306 | 091900 | 571060200 | 43050 | 43050 | 43100 | 43000 | 141 |
| 737 | 20250306 | 091800 | 564989800 | 43050 | 43000 | 43150 | 42950 | 91 |
| 738 | 20250306 | 091700 | 561072550 | 43000 | 42900 | 43000 | 42900 | 146 |
| 739 | 20250306 | 091600 | 554809050 | 42900 | 43000 | 43100 | 42900 | 1354 |
| 740 | 20250306 | 091500 | 496629750 | 43000 | 42950 | 43150 | 42950 | 508 |
| 741 | 20250306 | 091400 | 474768300 | 42950 | 43050 | 43050 | 42950 | 183 |
| 742 | 20250306 | 091300 | 466898900 | 43000 | 43050 | 43100 | 43000 | 202 |
| 743 | 20250306 | 091200 | 458197300 | 43050 | 43000 | 43050 | 42950 | 152 |
| 744 | 20250306 | 091100 | 451662650 | 43000 | 42950 | 43150 | 42950 | 194 |
| 745 | 20250306 | 091000 | 443322700 | 42950 | 43200 | 43200 | 42950 | 402 |
| 746 | 20250306 | 090900 | 426051300 | 43000 | 43150 | 43200 | 43000 | 1165 |
| 747 | 20250306 | 090800 | 375942350 | 42950 | 43150 | 43200 | 42950 | 2245 |
| 748 | 20250306 | 090700 | 279454750 | 43100 | 43150 | 43150 | 43100 | 299 |
| 749 | 20250306 | 090600 | 266557500 | 43150 | 43150 | 43300 | 43150 | 801 |
| 750 | 20250306 | 090500 | 231972950 | 43100 | 43350 | 43350 | 43100 | 722 |
| 751 | 20250306 | 090400 | 200792100 | 43200 | 43350 | 43400 | 43200 | 603 |
| 752 | 20250306 | 090300 | 174681500 | 43350 | 43250 | 43350 | 43200 | 1047 |
| 753 | 20250306 | 090200 | 129371300 | 43250 | 43300 | 43300 | 43150 | 393 |
| 754 | 20250306 | 090100 | 112402200 | 43350 | 42950 | 43350 | 42800 | 1239 |
| 755 | 20250306 | 090000 | 59118800 | 43050 | 43400 | 43400 | 42950 | 1328 |