39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 205400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 5291 |
| 3 | 20250313 | 205300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 4 | 20250313 | 205200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 5 | 20250313 | 205100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 6 | 20250313 | 205000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 7 | 20250313 | 204900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 8 | 20250313 | 204800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 9 | 20250313 | 204700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 10 | 20250313 | 204600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 11 | 20250313 | 204500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 12 | 20250313 | 204400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 13 | 20250313 | 204300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 14 | 20250313 | 204200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 15 | 20250313 | 204100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 16 | 20250313 | 204000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 17 | 20250313 | 203900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 18 | 20250313 | 203800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 19 | 20250313 | 203700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 20 | 20250313 | 203600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 21 | 20250313 | 203500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 22 | 20250313 | 203400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 23 | 20250313 | 203300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 24 | 20250313 | 203200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 25 | 20250313 | 203100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 26 | 20250313 | 203000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 27 | 20250313 | 202900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 28 | 20250313 | 202800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 29 | 20250313 | 202700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 30 | 20250313 | 202600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 31 | 20250313 | 202500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 32 | 20250313 | 202400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 5291 |
| 33 | 20250313 | 202300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 34 | 20250313 | 202200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 35 | 20250313 | 202100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 36 | 20250313 | 202000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 37 | 20250313 | 201900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 38 | 20250313 | 201800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 39 | 20250313 | 201700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 40 | 20250313 | 201600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 41 | 20250313 | 201500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 42 | 20250313 | 201400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 43 | 20250313 | 201300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 44 | 20250313 | 201200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 45 | 20250313 | 201100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 46 | 20250313 | 201000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 47 | 20250313 | 200900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 48 | 20250313 | 200800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 49 | 20250313 | 200700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 50 | 20250313 | 200600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 51 | 20250313 | 200500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 52 | 20250313 | 200400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 53 | 20250313 | 200300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 54 | 20250313 | 200200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 55 | 20250313 | 200100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 56 | 20250313 | 200000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 57 | 20250313 | 195900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 58 | 20250313 | 195800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 59 | 20250313 | 195700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 60 | 20250313 | 195600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 61 | 20250313 | 195500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 62 | 20250313 | 195400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 5291 |
| 63 | 20250313 | 195300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 64 | 20250313 | 195200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 65 | 20250313 | 195100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 66 | 20250313 | 195000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 67 | 20250313 | 194900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 68 | 20250313 | 194800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 69 | 20250313 | 194700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 70 | 20250313 | 194600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 71 | 20250313 | 194500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 72 | 20250313 | 194400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 73 | 20250313 | 194300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 74 | 20250313 | 194200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 75 | 20250313 | 194100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 76 | 20250313 | 194000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 77 | 20250313 | 193900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 78 | 20250313 | 193800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 79 | 20250313 | 193700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 80 | 20250313 | 193600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 81 | 20250313 | 193500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 82 | 20250313 | 193400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 83 | 20250313 | 193300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 84 | 20250313 | 193200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 85 | 20250313 | 193100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 86 | 20250313 | 193000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 87 | 20250313 | 192900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 88 | 20250313 | 192800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 89 | 20250313 | 192700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 90 | 20250313 | 192600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 91 | 20250313 | 192500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 92 | 20250313 | 192400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 5291 |
| 93 | 20250313 | 192300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 94 | 20250313 | 192200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 95 | 20250313 | 192100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 96 | 20250313 | 192000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 97 | 20250313 | 191900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 98 | 20250313 | 191800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 99 | 20250313 | 191700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 100 | 20250313 | 191600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 101 | 20250313 | 191500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 102 | 20250313 | 191400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 103 | 20250313 | 191300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 104 | 20250313 | 191200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 105 | 20250313 | 191100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 106 | 20250313 | 191000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 107 | 20250313 | 190900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 108 | 20250313 | 190800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 109 | 20250313 | 190700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 110 | 20250313 | 190600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 111 | 20250313 | 190500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 112 | 20250313 | 190400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 113 | 20250313 | 190300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 114 | 20250313 | 190200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 115 | 20250313 | 190100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 116 | 20250313 | 190000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 117 | 20250313 | 185900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 118 | 20250313 | 185800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 119 | 20250313 | 185700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 120 | 20250313 | 185600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 121 | 20250313 | 185500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 122 | 20250313 | 185400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 5291 |
| 123 | 20250313 | 185300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 124 | 20250313 | 185200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 125 | 20250313 | 185100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 126 | 20250313 | 185000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 127 | 20250313 | 184900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 128 | 20250313 | 184800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 129 | 20250313 | 184700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 130 | 20250313 | 184600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 131 | 20250313 | 184500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 132 | 20250313 | 184400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 133 | 20250313 | 184300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 134 | 20250313 | 184200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 135 | 20250313 | 184100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 136 | 20250313 | 184000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 137 | 20250313 | 183900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 138 | 20250313 | 183800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 139 | 20250313 | 183700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 140 | 20250313 | 183600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 141 | 20250313 | 183500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 142 | 20250313 | 183400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 143 | 20250313 | 183300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 144 | 20250313 | 183200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 145 | 20250313 | 183100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 146 | 20250313 | 183000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 147 | 20250313 | 182900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 148 | 20250313 | 182800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 149 | 20250313 | 182700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 150 | 20250313 | 182600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 151 | 20250313 | 182500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 152 | 20250313 | 182400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 5291 |
| 153 | 20250313 | 182300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 154 | 20250313 | 182200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 155 | 20250313 | 182100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 156 | 20250313 | 182000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 157 | 20250313 | 181900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 158 | 20250313 | 181800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 159 | 20250313 | 181700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 160 | 20250313 | 181600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 161 | 20250313 | 181500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 162 | 20250313 | 181400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 163 | 20250313 | 181300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 164 | 20250313 | 181200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 165 | 20250313 | 181100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 166 | 20250313 | 181000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 167 | 20250313 | 180900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 168 | 20250313 | 180800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 169 | 20250313 | 180700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 170 | 20250313 | 180600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 171 | 20250313 | 180500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 172 | 20250313 | 180400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 173 | 20250313 | 180300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 174 | 20250313 | 180200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 175 | 20250313 | 180100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 176 | 20250313 | 180000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 177 | 20250313 | 175900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 178 | 20250313 | 175800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 179 | 20250313 | 175700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 180 | 20250313 | 175600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 181 | 20250313 | 175500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 182 | 20250313 | 175400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 5291 |
| 183 | 20250313 | 175300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 184 | 20250313 | 175200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 185 | 20250313 | 175100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 186 | 20250313 | 175000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 187 | 20250313 | 174900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 188 | 20250313 | 174800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 189 | 20250313 | 174700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 190 | 20250313 | 174600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 191 | 20250313 | 174500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 192 | 20250313 | 174400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 193 | 20250313 | 174300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 194 | 20250313 | 174200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 195 | 20250313 | 174100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 196 | 20250313 | 174000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 197 | 20250313 | 173900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 198 | 20250313 | 173800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 199 | 20250313 | 173700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 200 | 20250313 | 173600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 201 | 20250313 | 173500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 202 | 20250313 | 173400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 203 | 20250313 | 173300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 204 | 20250313 | 173200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 205 | 20250313 | 173100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 206 | 20250313 | 173000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 207 | 20250313 | 172900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 208 | 20250313 | 172800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 209 | 20250313 | 172700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 210 | 20250313 | 172600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 211 | 20250313 | 172500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 212 | 20250313 | 172400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 5291 |
| 213 | 20250313 | 172300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 214 | 20250313 | 172200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 215 | 20250313 | 172100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 216 | 20250313 | 172000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 217 | 20250313 | 171900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 218 | 20250313 | 171800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 219 | 20250313 | 171700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 220 | 20250313 | 171600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 221 | 20250313 | 171500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 222 | 20250313 | 171400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 223 | 20250313 | 171300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 224 | 20250313 | 171200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 225 | 20250313 | 171100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 226 | 20250313 | 171000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 227 | 20250313 | 170900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 228 | 20250313 | 170800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 229 | 20250313 | 170700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 230 | 20250313 | 170600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 231 | 20250313 | 170500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 232 | 20250313 | 170400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 233 | 20250313 | 170300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 234 | 20250313 | 170200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 235 | 20250313 | 170100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 236 | 20250313 | 170000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 237 | 20250313 | 165900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 238 | 20250313 | 165800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 239 | 20250313 | 165700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 240 | 20250313 | 165600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 241 | 20250313 | 165500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 242 | 20250313 | 165400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 5291 |
| 243 | 20250313 | 165300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 244 | 20250313 | 165200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 245 | 20250313 | 165100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 246 | 20250313 | 165000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 247 | 20250313 | 164900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 248 | 20250313 | 164800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 249 | 20250313 | 164700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 250 | 20250313 | 164600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 251 | 20250313 | 164500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 252 | 20250313 | 164400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 253 | 20250313 | 164300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 254 | 20250313 | 164200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 255 | 20250313 | 164100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 256 | 20250313 | 164000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 257 | 20250313 | 163900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 258 | 20250313 | 163800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 259 | 20250313 | 163700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 260 | 20250313 | 163600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 261 | 20250313 | 163500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 262 | 20250313 | 163400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 263 | 20250313 | 163300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 264 | 20250313 | 163200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 265 | 20250313 | 163100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 266 | 20250313 | 163000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 267 | 20250313 | 162900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 268 | 20250313 | 162800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 269 | 20250313 | 162700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 270 | 20250313 | 162600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 271 | 20250313 | 162500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 272 | 20250313 | 162400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 5291 |
| 273 | 20250313 | 162300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 274 | 20250313 | 162200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 275 | 20250313 | 162100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 276 | 20250313 | 162000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 277 | 20250313 | 161900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 278 | 20250313 | 161800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 279 | 20250313 | 161700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 280 | 20250313 | 161600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 281 | 20250313 | 161500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 282 | 20250313 | 161400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 283 | 20250313 | 161300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 284 | 20250313 | 161200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 285 | 20250313 | 161100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 286 | 20250313 | 161000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 287 | 20250313 | 160900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 288 | 20250313 | 160800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 289 | 20250313 | 160700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 290 | 20250313 | 160600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 291 | 20250313 | 160500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 292 | 20250313 | 160400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 293 | 20250313 | 160300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 294 | 20250313 | 160200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 295 | 20250313 | 160100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 296 | 20250313 | 160000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 297 | 20250313 | 155900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 298 | 20250313 | 155800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 299 | 20250313 | 155700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 300 | 20250313 | 155600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 301 | 20250313 | 155500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 302 | 20250313 | 155400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 5291 |
| 303 | 20250313 | 155300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 304 | 20250313 | 155200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 305 | 20250313 | 155100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 306 | 20250313 | 155000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 307 | 20250313 | 154900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 308 | 20250313 | 154800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 309 | 20250313 | 154700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 310 | 20250313 | 154600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 311 | 20250313 | 154500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 312 | 20250313 | 154400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 313 | 20250313 | 154300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 314 | 20250313 | 154200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 315 | 20250313 | 154100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 316 | 20250313 | 154000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 317 | 20250313 | 153900 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 318 | 20250313 | 153800 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 319 | 20250313 | 153700 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 320 | 20250313 | 153600 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 321 | 20250313 | 153500 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 322 | 20250313 | 153400 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 323 | 20250313 | 153300 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 324 | 20250313 | 153200 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 325 | 20250313 | 153100 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 326 | 20250313 | 153000 | 52177322000 | 45300 | 45300 | 45300 | 45300 | 5291 |
| 327 | 20250313 | 152900 | 51937639700 | 45450 | 45450 | 45450 | 45450 | 0 |
| 328 | 20250313 | 152800 | 51937639700 | 45450 | 45450 | 45450 | 45450 | 0 |
| 329 | 20250313 | 152700 | 51937639700 | 45450 | 45450 | 45450 | 45450 | 0 |
| 330 | 20250313 | 152600 | 51937639700 | 45450 | 45450 | 45450 | 45450 | 0 |
| 331 | 20250313 | 152500 | 51937639700 | 45450 | 45450 | 45450 | 45450 | 0 |
| 332 | 20250313 | 152400 | 51937639700 | 45450 | 45450 | 45450 | 45450 | 0 |
| 333 | 20250313 | 152300 | 51937639700 | 45450 | 45450 | 45450 | 45450 | 0 |
| 334 | 20250313 | 152200 | 51937639700 | 45450 | 45450 | 45450 | 45450 | 0 |
| 335 | 20250313 | 152100 | 51937639700 | 45450 | 45450 | 45450 | 45450 | 0 |
| 336 | 20250313 | 152000 | 51937639700 | 45450 | 45450 | 45450 | 45450 | 0 |
| 337 | 20250313 | 151900 | 51937639700 | 45450 | 45400 | 45500 | 45350 | 2017 |
| 338 | 20250313 | 151800 | 51846043650 | 45500 | 45500 | 45600 | 45400 | 1847 |
| 339 | 20250313 | 151700 | 51761985900 | 45600 | 45550 | 45700 | 45450 | 2681 |
| 340 | 20250313 | 151600 | 51639835575 | 45550 | 45325 | 45550 | 45300 | 4551 |
| 341 | 20250313 | 151500 | 51433080250 | 45300 | 45200 | 45400 | 45100 | 2117 |
| 342 | 20250313 | 151400 | 51337255150 | 45150 | 45150 | 45200 | 45100 | 1051 |
| 343 | 20250313 | 151300 | 51289822100 | 45200 | 45150 | 45200 | 45000 | 1410 |
| 344 | 20250313 | 151200 | 51226216650 | 45200 | 45050 | 45200 | 45050 | 1166 |
| 345 | 20250313 | 151100 | 51173647200 | 45050 | 45100 | 45100 | 44850 | 1136 |
| 346 | 20250313 | 151000 | 51122564250 | 45050 | 44975 | 45050 | 44850 | 2926 |
| 347 | 20250313 | 150900 | 50991141075 | 45000 | 45450 | 45450 | 45000 | 3271 |
| 348 | 20250313 | 150800 | 50843170675 | 45450 | 45200 | 45450 | 45200 | 2931 |
| 349 | 20250313 | 150700 | 50710290675 | 45200 | 44850 | 45250 | 44850 | 5684 |
| 350 | 20250313 | 150600 | 50454352700 | 44850 | 44850 | 44900 | 44800 | 827 |
| 351 | 20250313 | 150500 | 50417260950 | 44850 | 44800 | 44900 | 44650 | 3727 |
| 352 | 20250313 | 150400 | 50250257150 | 44750 | 44650 | 44800 | 44600 | 2458 |
| 353 | 20250313 | 150300 | 50140324825 | 44650 | 44600 | 44650 | 44500 | 2433 |
| 354 | 20250313 | 150200 | 50031835925 | 44550 | 44550 | 44550 | 44500 | 420 |
| 355 | 20250313 | 150100 | 50013129375 | 44550 | 44600 | 44600 | 44500 | 1493 |
| 356 | 20250313 | 150000 | 49946625275 | 44550 | 44550 | 44600 | 44500 | 1187 |
| 357 | 20250313 | 145900 | 49893742125 | 44550 | 44600 | 44600 | 44500 | 2240 |
| 358 | 20250313 | 145800 | 49793958775 | 44600 | 44475 | 44600 | 44450 | 1334 |
| 359 | 20250313 | 145700 | 49734550175 | 44475 | 44450 | 44500 | 44300 | 1553 |
| 360 | 20250313 | 145600 | 49665585050 | 44450 | 44350 | 44500 | 44300 | 1723 |
| 361 | 20250313 | 145500 | 49589054000 | 44400 | 44300 | 44400 | 44200 | 2093 |
| 362 | 20250313 | 145400 | 49496404100 | 44250 | 44250 | 44300 | 44250 | 233 |
| 363 | 20250313 | 145300 | 49486091950 | 44300 | 44300 | 44400 | 44150 | 1658 |
| 364 | 20250313 | 145200 | 49412724900 | 44350 | 44250 | 44350 | 44200 | 1798 |
| 365 | 20250313 | 145100 | 49333172150 | 44250 | 44300 | 44300 | 44150 | 1295 |
| 366 | 20250313 | 145000 | 49275911350 | 44300 | 44250 | 44300 | 44200 | 208 |
| 367 | 20250313 | 144900 | 49266703250 | 44250 | 44350 | 44400 | 44200 | 1821 |
| 368 | 20250313 | 144800 | 49186112750 | 44350 | 44350 | 44350 | 44300 | 754 |
| 369 | 20250313 | 144700 | 49152694450 | 44250 | 44350 | 44350 | 44200 | 2359 |
| 370 | 20250313 | 144600 | 49048311175 | 44350 | 44350 | 44400 | 44250 | 2468 |
| 371 | 20250313 | 144500 | 48938980725 | 44400 | 44350 | 44450 | 44300 | 3804 |
| 372 | 20250313 | 144400 | 48770422675 | 44350 | 44450 | 44450 | 44350 | 367 |
| 373 | 20250313 | 144300 | 48754128325 | 44400 | 44500 | 44550 | 44400 | 1413 |
| 374 | 20250313 | 144200 | 48691310625 | 44500 | 44500 | 44550 | 44450 | 600 |
| 375 | 20250313 | 144100 | 48664612625 | 44500 | 44550 | 44550 | 44350 | 1876 |
| 376 | 20250313 | 144000 | 48581250325 | 44550 | 44550 | 44600 | 44500 | 234 |
| 377 | 20250313 | 143900 | 48570827675 | 44600 | 44600 | 44650 | 44450 | 1663 |
| 378 | 20250313 | 143800 | 48496798225 | 44600 | 44600 | 44650 | 44550 | 437 |
| 379 | 20250313 | 143700 | 48477314375 | 44600 | 44650 | 44650 | 44550 | 1121 |
| 380 | 20250313 | 143600 | 48427318075 | 44650 | 44550 | 44650 | 44550 | 2440 |
| 381 | 20250313 | 143500 | 48318500325 | 44550 | 44500 | 44600 | 44300 | 2027 |
| 382 | 20250313 | 143400 | 48228419625 | 44500 | 44450 | 44500 | 44400 | 719 |
| 383 | 20250313 | 143300 | 48196462525 | 44450 | 44500 | 44500 | 44300 | 1515 |
| 384 | 20250313 | 143200 | 48129180275 | 44500 | 44350 | 44500 | 44350 | 979 |
| 385 | 20250313 | 143100 | 48085674775 | 44350 | 44550 | 44600 | 44200 | 4412 |
| 386 | 20250313 | 143000 | 47890193525 | 44600 | 44500 | 44600 | 44450 | 1653 |
| 387 | 20250313 | 142900 | 47816657925 | 44500 | 44500 | 44550 | 44300 | 2500 |
| 388 | 20250313 | 142800 | 47705698625 | 44500 | 44450 | 44500 | 44450 | 223 |
| 389 | 20250313 | 142700 | 47695784875 | 44450 | 44600 | 44650 | 44350 | 1736 |
| 390 | 20250313 | 142600 | 47618598325 | 44650 | 44600 | 44650 | 44550 | 181 |
| 391 | 20250313 | 142500 | 47610530125 | 44450 | 44700 | 44750 | 44400 | 1283 |
| 392 | 20250313 | 142400 | 47553394525 | 44700 | 44600 | 44700 | 44550 | 737 |
| 393 | 20250313 | 142300 | 47520469225 | 44600 | 44500 | 44650 | 44250 | 1371 |
| 394 | 20250313 | 142200 | 47459585825 | 44500 | 44550 | 44550 | 44500 | 304 |
| 395 | 20250313 | 142100 | 47446056075 | 44600 | 44600 | 44600 | 44400 | 1019 |
| 396 | 20250313 | 142000 | 47400694125 | 44600 | 44450 | 44600 | 44400 | 980 |
| 397 | 20250313 | 141900 | 47357101400 | 44450 | 44450 | 44450 | 44200 | 1337 |
| 398 | 20250313 | 141800 | 47297874950 | 44400 | 44500 | 44550 | 44400 | 986 |
| 399 | 20250313 | 141700 | 47254038700 | 44500 | 44700 | 44700 | 44450 | 2251 |
| 400 | 20250313 | 141600 | 47153723600 | 44700 | 44850 | 44850 | 44650 | 1199 |
| 401 | 20250313 | 141500 | 47100082900 | 44800 | 44900 | 45000 | 44750 | 2682 |
| 402 | 20250313 | 141400 | 46979702800 | 44900 | 44650 | 44900 | 44650 | 1537 |
| 403 | 20250313 | 141300 | 46910846500 | 44650 | 44650 | 44700 | 44550 | 1482 |
| 404 | 20250313 | 141200 | 46844695775 | 44650 | 44450 | 44750 | 44450 | 3909 |
| 405 | 20250313 | 141100 | 46670359075 | 44450 | 44350 | 44550 | 44300 | 2881 |
| 406 | 20250313 | 141000 | 46542290625 | 44350 | 44100 | 44350 | 44050 | 2122 |
| 407 | 20250313 | 140900 | 46448424725 | 44100 | 44100 | 44200 | 44050 | 3619 |
| 408 | 20250313 | 140800 | 46288717975 | 44150 | 44150 | 44200 | 44100 | 2371 |
| 409 | 20250313 | 140700 | 46184109025 | 44150 | 44250 | 44250 | 44100 | 2570 |
| 410 | 20250313 | 140600 | 46070596475 | 44200 | 44150 | 44250 | 44150 | 902 |
| 411 | 20250313 | 140500 | 46030705575 | 44150 | 44150 | 44200 | 44100 | 5091 |
| 412 | 20250313 | 140400 | 45805908975 | 44200 | 44300 | 44350 | 44150 | 6559 |
| 413 | 20250313 | 140300 | 45515591625 | 44300 | 44450 | 44500 | 44300 | 3599 |
| 414 | 20250313 | 140200 | 45355902875 | 44500 | 44500 | 44550 | 44450 | 1273 |
| 415 | 20250313 | 140100 | 45299256625 | 44500 | 44550 | 44550 | 44450 | 1410 |
| 416 | 20250313 | 140000 | 45236506925 | 44550 | 44500 | 44600 | 44450 | 987 |
| 417 | 20250313 | 135900 | 45192552575 | 44450 | 44550 | 44550 | 44400 | 2539 |
| 418 | 20250313 | 135800 | 45079653525 | 44500 | 44450 | 44550 | 44450 | 619 |
| 419 | 20250313 | 135700 | 45052116325 | 44550 | 44650 | 44650 | 44450 | 2089 |
| 420 | 20250313 | 135600 | 44959166075 | 44600 | 44550 | 44600 | 44450 | 1018 |
| 421 | 20250313 | 135500 | 44913809025 | 44550 | 44600 | 44650 | 44450 | 2809 |
| 422 | 20250313 | 135400 | 44788828625 | 44600 | 44550 | 44650 | 44550 | 714 |
| 423 | 20250313 | 135300 | 44756985650 | 44600 | 44500 | 44600 | 44400 | 1642 |
| 424 | 20250313 | 135200 | 44683910250 | 44500 | 44500 | 44550 | 44400 | 2899 |
| 425 | 20250313 | 135100 | 44555065750 | 44500 | 44600 | 44600 | 44450 | 1741 |
| 426 | 20250313 | 135000 | 44477552850 | 44600 | 44625 | 44625 | 44600 | 639 |
| 427 | 20250313 | 134900 | 44449053425 | 44600 | 44750 | 44750 | 44500 | 1451 |
| 428 | 20250313 | 134800 | 44384247425 | 44750 | 44650 | 44750 | 44600 | 943 |
| 429 | 20250313 | 134700 | 44342123925 | 44650 | 44600 | 44750 | 44400 | 3901 |
| 430 | 20250313 | 134600 | 44168038775 | 44600 | 44500 | 44650 | 44450 | 5623 |
| 431 | 20250313 | 134500 | 43917551325 | 44550 | 44600 | 44600 | 44450 | 4812 |
| 432 | 20250313 | 134400 | 43703381275 | 44550 | 44650 | 44700 | 44550 | 2432 |
| 433 | 20250313 | 134300 | 43594954675 | 44700 | 44725 | 44750 | 44600 | 7212 |
| 434 | 20250313 | 134200 | 43273052950 | 44750 | 44750 | 44800 | 44700 | 2608 |
| 435 | 20250313 | 134100 | 43156346100 | 44800 | 44800 | 44850 | 44750 | 4918 |
| 436 | 20250313 | 134000 | 42936116450 | 44800 | 44850 | 44850 | 44800 | 295 |
| 437 | 20250313 | 133900 | 42922895125 | 44850 | 44800 | 44850 | 44800 | 1845 |
| 438 | 20250313 | 133800 | 42840228500 | 44850 | 44850 | 44850 | 44800 | 576 |
| 439 | 20250313 | 133700 | 42814406500 | 44850 | 44850 | 44850 | 44800 | 1640 |
| 440 | 20250313 | 133600 | 42740906350 | 44850 | 44850 | 44850 | 44800 | 964 |
| 441 | 20250313 | 133500 | 42697716350 | 44800 | 44850 | 44900 | 44800 | 1828 |
| 442 | 20250313 | 133400 | 42615790550 | 44850 | 44850 | 44875 | 44800 | 925 |
| 443 | 20250313 | 133300 | 42574306425 | 44850 | 44850 | 44850 | 44800 | 1409 |
| 444 | 20250313 | 133200 | 42511160925 | 44900 | 44850 | 44900 | 44850 | 470 |
| 445 | 20250313 | 133100 | 42490077475 | 44850 | 44900 | 44950 | 44850 | 1313 |
| 446 | 20250313 | 133000 | 42431174450 | 44900 | 44900 | 44950 | 44850 | 372 |
| 447 | 20250313 | 132900 | 42414472750 | 44850 | 44900 | 44900 | 44850 | 1707 |
| 448 | 20250313 | 132800 | 42337879200 | 44900 | 44900 | 44900 | 44850 | 273 |
| 449 | 20250313 | 132700 | 42325627800 | 44900 | 44925 | 44950 | 44850 | 1341 |
| 450 | 20250313 | 132600 | 42265458900 | 44950 | 44900 | 45000 | 44850 | 1669 |
| 451 | 20250313 | 132500 | 42190567900 | 45000 | 44850 | 45000 | 44850 | 1679 |
| 452 | 20250313 | 132400 | 42115186900 | 44900 | 44900 | 44925 | 44850 | 1002 |
| 453 | 20250313 | 132300 | 42070208350 | 44850 | 44900 | 44900 | 44800 | 1551 |
| 454 | 20250313 | 132200 | 42000679350 | 44850 | 44850 | 44875 | 44800 | 1625 |
| 455 | 20250313 | 132100 | 41927829775 | 44850 | 44900 | 44900 | 44800 | 1804 |
| 456 | 20250313 | 132000 | 41846923575 | 44850 | 44900 | 44900 | 44850 | 2316 |
| 457 | 20250313 | 131900 | 41743000625 | 44950 | 45050 | 45050 | 44900 | 5374 |
| 458 | 20250313 | 131800 | 41501355875 | 45000 | 45000 | 45050 | 45000 | 834 |
| 459 | 20250313 | 131700 | 41463813525 | 45000 | 45100 | 45100 | 45000 | 4801 |
| 460 | 20250313 | 131600 | 41247533425 | 45100 | 45100 | 45150 | 45100 | 180 |
| 461 | 20250313 | 131500 | 41239413875 | 45150 | 45150 | 45200 | 45100 | 1489 |
| 462 | 20250313 | 131400 | 41172243875 | 45150 | 45150 | 45150 | 45100 | 402 |
| 463 | 20250313 | 131300 | 41154094775 | 45100 | 45150 | 45150 | 45100 | 278 |
| 464 | 20250313 | 131200 | 41141554375 | 45150 | 45100 | 45150 | 45100 | 672 |
| 465 | 20250313 | 131100 | 41111215175 | 45100 | 45150 | 45150 | 45100 | 214 |
| 466 | 20250313 | 131000 | 41101558975 | 45100 | 45100 | 45150 | 45100 | 467 |
| 467 | 20250313 | 130900 | 41080496725 | 45100 | 45050 | 45200 | 45050 | 1490 |
| 468 | 20250313 | 130800 | 41013332175 | 45050 | 45050 | 45100 | 45050 | 360 |
| 469 | 20250313 | 130700 | 40997113625 | 45050 | 45050 | 45100 | 45050 | 646 |
| 470 | 20250313 | 130600 | 40968004575 | 45050 | 45050 | 45100 | 45000 | 4785 |
| 471 | 20250313 | 130500 | 40752476575 | 45050 | 45000 | 45100 | 45000 | 671 |
| 472 | 20250313 | 130400 | 40722252450 | 45000 | 45050 | 45100 | 45000 | 8901 |
| 473 | 20250313 | 130300 | 40321648000 | 45100 | 45200 | 45200 | 45050 | 1125 |
| 474 | 20250313 | 130200 | 40270911850 | 45100 | 45050 | 45200 | 45000 | 2397 |
| 475 | 20250313 | 130100 | 40162919950 | 45100 | 45250 | 45250 | 45050 | 8658 |
| 476 | 20250313 | 130000 | 39772228000 | 45300 | 45450 | 45450 | 45300 | 3468 |
| 477 | 20250313 | 125900 | 39615047300 | 45450 | 45450 | 45500 | 45450 | 162 |
| 478 | 20250313 | 125800 | 39607684300 | 45450 | 45500 | 45550 | 45400 | 598 |
| 479 | 20250313 | 125700 | 39580482450 | 45500 | 45550 | 45600 | 45500 | 1241 |
| 480 | 20250313 | 125600 | 39523982550 | 45500 | 45400 | 45550 | 45300 | 1328 |
| 481 | 20250313 | 125500 | 39463693650 | 45400 | 45300 | 45400 | 45300 | 294 |
| 482 | 20250313 | 125400 | 39450363500 | 45300 | 45350 | 45350 | 45300 | 685 |
| 483 | 20250313 | 125300 | 39419325700 | 45300 | 45300 | 45350 | 45250 | 438 |
| 484 | 20250313 | 125200 | 39399490350 | 45250 | 45250 | 45300 | 45250 | 510 |
| 485 | 20250313 | 125100 | 39376405650 | 45250 | 45350 | 45350 | 45200 | 2377 |
| 486 | 20250313 | 125000 | 39268818150 | 45300 | 45450 | 45450 | 45300 | 547 |
| 487 | 20250313 | 124900 | 39243996725 | 45400 | 45450 | 45500 | 45400 | 889 |
| 488 | 20250313 | 124800 | 39203610825 | 45450 | 45450 | 45550 | 45375 | 886 |
| 489 | 20250313 | 124700 | 39163374400 | 45450 | 45500 | 45500 | 45450 | 290 |
| 490 | 20250313 | 124600 | 39150186650 | 45500 | 45450 | 45500 | 45450 | 337 |
| 491 | 20250313 | 124500 | 39134869300 | 45450 | 45600 | 45600 | 45450 | 151 |
| 492 | 20250313 | 124400 | 39127998850 | 45600 | 45550 | 45600 | 45450 | 1974 |
| 493 | 20250313 | 124300 | 39038104700 | 45550 | 45600 | 45600 | 45550 | 206 |
| 494 | 20250313 | 124200 | 39028718050 | 45600 | 45550 | 45650 | 45550 | 697 |
| 495 | 20250313 | 124100 | 38996927900 | 45600 | 45700 | 45700 | 45550 | 1307 |
| 496 | 20250313 | 124000 | 38937275500 | 45700 | 45750 | 45850 | 45650 | 5463 |
| 497 | 20250313 | 123900 | 38687288000 | 45750 | 45350 | 45750 | 45350 | 5333 |
| 498 | 20250313 | 123800 | 38443988050 | 45300 | 45300 | 45350 | 45250 | 719 |
| 499 | 20250313 | 123700 | 38411427000 | 45300 | 45250 | 45300 | 45250 | 1326 |
| 500 | 20250313 | 123600 | 38351407250 | 45250 | 45300 | 45350 | 45250 | 1212 |
| 501 | 20250313 | 123500 | 38296474150 | 45300 | 45300 | 45350 | 45250 | 418 |
| 502 | 20250313 | 123400 | 38277545150 | 45300 | 45300 | 45350 | 45300 | 699 |
| 503 | 20250313 | 123300 | 38245878750 | 45300 | 45250 | 45300 | 45200 | 434 |
| 504 | 20250313 | 123200 | 38226223950 | 45250 | 45250 | 45300 | 45200 | 575 |
| 505 | 20250313 | 123100 | 38200205850 | 45250 | 45300 | 45300 | 45250 | 1361 |
| 506 | 20250313 | 123000 | 38138593050 | 45300 | 45300 | 45350 | 45250 | 861 |
| 507 | 20250313 | 122900 | 38099579900 | 45300 | 45250 | 45350 | 45250 | 841 |
| 508 | 20250313 | 122800 | 38061482275 | 45250 | 45300 | 45350 | 45250 | 979 |
| 509 | 20250313 | 122700 | 38017108175 | 45300 | 45300 | 45300 | 45250 | 1593 |
| 510 | 20250313 | 122600 | 37944960375 | 45250 | 45200 | 45250 | 45200 | 723 |
| 511 | 20250313 | 122500 | 37912254275 | 45250 | 45250 | 45300 | 45200 | 1027 |
| 512 | 20250313 | 122400 | 37865779275 | 45250 | 45300 | 45300 | 45250 | 321 |
| 513 | 20250313 | 122300 | 37851252775 | 45250 | 45200 | 45250 | 45150 | 532 |
| 514 | 20250313 | 122200 | 37827202075 | 45200 | 45350 | 45350 | 45150 | 4968 |
| 515 | 20250313 | 122100 | 37602574075 | 45350 | 45250 | 45350 | 45250 | 568 |
| 516 | 20250313 | 122000 | 37576848725 | 45250 | 45300 | 45350 | 45250 | 2057 |
| 517 | 20250313 | 121900 | 37483737775 | 45300 | 45300 | 45350 | 45300 | 783 |
| 518 | 20250313 | 121800 | 37448266425 | 45350 | 45450 | 45450 | 45350 | 2820 |
| 519 | 20250313 | 121700 | 37320306075 | 45400 | 45450 | 45450 | 45400 | 628 |
| 520 | 20250313 | 121600 | 37291773875 | 45450 | 45400 | 45500 | 45400 | 843 |
| 521 | 20250313 | 121500 | 37253466375 | 45450 | 45450 | 45450 | 45400 | 837 |
| 522 | 20250313 | 121400 | 37215434875 | 45450 | 45450 | 45450 | 45400 | 791 |
| 523 | 20250313 | 121300 | 37179513575 | 45450 | 45450 | 45500 | 45400 | 1279 |
| 524 | 20250313 | 121200 | 37121399200 | 45450 | 45500 | 45525 | 45450 | 613 |
| 525 | 20250313 | 121100 | 37093520125 | 45500 | 45400 | 45550 | 45400 | 1337 |
| 526 | 20250313 | 121000 | 37032742975 | 45450 | 45450 | 45450 | 45400 | 687 |
| 527 | 20250313 | 120900 | 37001529675 | 45450 | 45500 | 45500 | 45450 | 844 |
| 528 | 20250313 | 120800 | 36963158625 | 45500 | 45500 | 45550 | 45500 | 784 |
| 529 | 20250313 | 120700 | 36927486475 | 45550 | 45550 | 45600 | 45550 | 262 |
| 530 | 20250313 | 120600 | 36915551775 | 45650 | 45500 | 45650 | 45500 | 367 |
| 531 | 20250313 | 120500 | 36898842125 | 45500 | 45500 | 45550 | 45500 | 733 |
| 532 | 20250313 | 120400 | 36865476975 | 45500 | 45600 | 45650 | 45500 | 1166 |
| 533 | 20250313 | 120300 | 36812349925 | 45650 | 45700 | 45700 | 45600 | 1000 |
| 534 | 20250313 | 120200 | 36766713475 | 45700 | 45800 | 45800 | 45600 | 1258 |
| 535 | 20250313 | 120100 | 36709218125 | 45800 | 45825 | 45850 | 45700 | 1333 |
| 536 | 20250313 | 120000 | 36648224000 | 45850 | 45700 | 45850 | 45700 | 1251 |
| 537 | 20250313 | 115900 | 36590965000 | 45700 | 45550 | 45700 | 45500 | 1140 |
| 538 | 20250313 | 115800 | 36539010125 | 45550 | 45450 | 45550 | 45450 | 1638 |
| 539 | 20250313 | 115700 | 36464478625 | 45450 | 45500 | 45500 | 45450 | 335 |
| 540 | 20250313 | 115600 | 36449245225 | 45475 | 45450 | 45475 | 45450 | 678 |
| 541 | 20250313 | 115500 | 36418429975 | 45450 | 45500 | 45500 | 45450 | 1248 |
| 542 | 20250313 | 115400 | 36361677675 | 45500 | 45550 | 45575 | 45500 | 794 |
| 543 | 20250313 | 115300 | 36325520525 | 45550 | 45600 | 45600 | 45550 | 289 |
| 544 | 20250313 | 115200 | 36312354125 | 45600 | 45600 | 45600 | 45550 | 326 |
| 545 | 20250313 | 115100 | 36297501025 | 45600 | 45600 | 45650 | 45600 | 454 |
| 546 | 20250313 | 115000 | 36276798525 | 45650 | 45550 | 45650 | 45550 | 543 |
| 547 | 20250313 | 114900 | 36252040475 | 45550 | 45550 | 45550 | 45550 | 845 |
| 548 | 20250313 | 114800 | 36213550725 | 45550 | 45600 | 45600 | 45550 | 679 |
| 549 | 20250313 | 114700 | 36182620075 | 45600 | 45600 | 45650 | 45550 | 526 |
| 550 | 20250313 | 114600 | 36158635325 | 45550 | 45550 | 45700 | 45500 | 854 |
| 551 | 20250313 | 114500 | 36119698075 | 45500 | 45500 | 45500 | 45450 | 1179 |
| 552 | 20250313 | 114400 | 36066076900 | 45500 | 45500 | 45500 | 45450 | 804 |
| 553 | 20250313 | 114300 | 36029504250 | 45500 | 45525 | 45525 | 45500 | 872 |
| 554 | 20250313 | 114200 | 35989825425 | 45500 | 45550 | 45575 | 45500 | 982 |
| 555 | 20250313 | 114100 | 35945101725 | 45550 | 45600 | 45650 | 45550 | 789 |
| 556 | 20250313 | 114000 | 35909130225 | 45600 | 45600 | 45600 | 45550 | 643 |
| 557 | 20250313 | 113900 | 35879815475 | 45600 | 45550 | 45600 | 45550 | 562 |
| 558 | 20250313 | 113800 | 35854214675 | 45550 | 45500 | 45600 | 45450 | 851 |
| 559 | 20250313 | 113700 | 35815479075 | 45450 | 45400 | 45450 | 45350 | 2157 |
| 560 | 20250313 | 113600 | 35717516375 | 45400 | 45550 | 45600 | 45400 | 4125 |
| 561 | 20250313 | 113500 | 35529865675 | 45600 | 45600 | 45600 | 45550 | 1007 |
| 562 | 20250313 | 113400 | 35483969275 | 45600 | 45750 | 45750 | 45600 | 4530 |
| 563 | 20250313 | 113300 | 35277117375 | 45750 | 45700 | 45750 | 45700 | 1043 |
| 564 | 20250313 | 113200 | 35229429275 | 45700 | 45750 | 45750 | 45700 | 1797 |
| 565 | 20250313 | 113100 | 35147270775 | 45750 | 45800 | 45800 | 45750 | 1060 |
| 566 | 20250313 | 113000 | 35098774675 | 45750 | 45800 | 45850 | 45700 | 2793 |
| 567 | 20250313 | 112900 | 34970985025 | 45800 | 45800 | 45850 | 45800 | 930 |
| 568 | 20250313 | 112800 | 34928387375 | 45800 | 45950 | 45975 | 45800 | 1178 |
| 569 | 20250313 | 112700 | 34874305850 | 45950 | 45900 | 46050 | 45900 | 1348 |
| 570 | 20250313 | 112600 | 34812370300 | 45900 | 45850 | 45900 | 45800 | 431 |
| 571 | 20250313 | 112500 | 34792608400 | 45850 | 45800 | 45900 | 45800 | 706 |
| 572 | 20250313 | 112400 | 34760244950 | 45850 | 45850 | 45850 | 45800 | 536 |
| 573 | 20250313 | 112300 | 34735692200 | 45850 | 45800 | 45850 | 45800 | 476 |
| 574 | 20250313 | 112200 | 34713890500 | 45800 | 45800 | 45850 | 45800 | 701 |
| 575 | 20250313 | 112100 | 34681777250 | 45800 | 45850 | 45850 | 45800 | 180 |
| 576 | 20250313 | 112000 | 34673532550 | 45800 | 45750 | 45900 | 45750 | 1394 |
| 577 | 20250313 | 111900 | 34609689350 | 45800 | 45800 | 45850 | 45750 | 977 |
| 578 | 20250313 | 111800 | 34564957650 | 45800 | 45850 | 45850 | 45800 | 801 |
| 579 | 20250313 | 111700 | 34528243550 | 45850 | 45850 | 45950 | 45800 | 474 |
| 580 | 20250313 | 111600 | 34506499300 | 45850 | 45800 | 45850 | 45750 | 1519 |
| 581 | 20250313 | 111500 | 34436976350 | 45800 | 45900 | 45950 | 45800 | 4703 |
| 582 | 20250313 | 111400 | 34221266500 | 45900 | 45900 | 45950 | 45900 | 804 |
| 583 | 20250313 | 111300 | 34184359900 | 45900 | 45900 | 45950 | 45900 | 981 |
| 584 | 20250313 | 111200 | 34139327050 | 45900 | 45950 | 45975 | 45900 | 972 |
| 585 | 20250313 | 111100 | 34094672525 | 45950 | 46000 | 46000 | 45950 | 1010 |
| 586 | 20250313 | 111000 | 34048261975 | 46000 | 46050 | 46050 | 46000 | 1620 |
| 587 | 20250313 | 110900 | 33973738725 | 46000 | 46100 | 46100 | 46000 | 1168 |
| 588 | 20250313 | 110800 | 33919938475 | 46100 | 46100 | 46150 | 46100 | 627 |
| 589 | 20250313 | 110700 | 33891033275 | 46050 | 46150 | 46250 | 46050 | 1179 |
| 590 | 20250313 | 110600 | 33836682875 | 46100 | 46250 | 46250 | 46000 | 5687 |
| 591 | 20250313 | 110500 | 33574606225 | 46200 | 46250 | 46300 | 46200 | 506 |
| 592 | 20250313 | 110400 | 33551209975 | 46250 | 46300 | 46350 | 46250 | 2839 |
| 593 | 20250313 | 110300 | 33419778425 | 46300 | 46400 | 46400 | 46300 | 5002 |
| 594 | 20250313 | 110200 | 33187871775 | 46400 | 46450 | 46500 | 46400 | 369 |
| 595 | 20250313 | 110100 | 33170733025 | 46450 | 46500 | 46500 | 46450 | 1094 |
| 596 | 20250313 | 110000 | 33119915675 | 46450 | 46550 | 46550 | 46450 | 701 |
| 597 | 20250313 | 105900 | 33087339625 | 46500 | 46550 | 46550 | 46500 | 148 |
| 598 | 20250313 | 105800 | 33080455125 | 46550 | 46500 | 46550 | 46500 | 796 |
| 599 | 20250313 | 105700 | 33043435725 | 46500 | 46500 | 46550 | 46500 | 1087 |
| 600 | 20250313 | 105600 | 32992878975 | 46500 | 46500 | 46500 | 46450 | 1743 |
| 601 | 20250313 | 105500 | 32911833125 | 46500 | 46550 | 46550 | 46450 | 1183 |
| 602 | 20250313 | 105400 | 32856830675 | 46550 | 46600 | 46650 | 46550 | 2476 |
| 603 | 20250313 | 105300 | 32741499075 | 46550 | 46600 | 46650 | 46450 | 3517 |
| 604 | 20250313 | 105200 | 32577772425 | 46550 | 46600 | 46600 | 46550 | 847 |
| 605 | 20250313 | 105100 | 32538334075 | 46600 | 46500 | 46600 | 46450 | 2617 |
| 606 | 20250313 | 105000 | 32416556675 | 46500 | 46350 | 46500 | 46250 | 1283 |
| 607 | 20250313 | 104900 | 32357059625 | 46350 | 45850 | 46350 | 45850 | 3037 |
| 608 | 20250313 | 104800 | 32216929475 | 45850 | 46000 | 46000 | 45850 | 1236 |
| 609 | 20250313 | 104700 | 32160184925 | 46000 | 46050 | 46050 | 46000 | 1352 |
| 610 | 20250313 | 104600 | 32097989575 | 46100 | 46100 | 46200 | 46050 | 1840 |
| 611 | 20250313 | 104500 | 32013194025 | 46150 | 46050 | 46250 | 46000 | 319 |
| 612 | 20250313 | 104400 | 31998493750 | 46050 | 46050 | 46050 | 45950 | 347 |
| 613 | 20250313 | 104300 | 31982527750 | 46100 | 45950 | 46100 | 45900 | 478 |
| 614 | 20250313 | 104200 | 31960557350 | 46000 | 45950 | 46000 | 45850 | 812 |
| 615 | 20250313 | 104100 | 31923300550 | 46000 | 45850 | 46000 | 45850 | 937 |
| 616 | 20250313 | 104000 | 31880295700 | 45850 | 45900 | 45900 | 45850 | 1547 |
| 617 | 20250313 | 103900 | 31809361175 | 45900 | 45950 | 46000 | 45850 | 1675 |
| 618 | 20250313 | 103800 | 31732459775 | 46000 | 46100 | 46150 | 45900 | 914 |
| 619 | 20250313 | 103700 | 31690378225 | 46100 | 46350 | 46350 | 45700 | 13822 |
| 620 | 20250313 | 103600 | 31053868725 | 46350 | 46500 | 46500 | 46300 | 1682 |
| 621 | 20250313 | 103500 | 30975825875 | 46450 | 46500 | 46500 | 46400 | 1324 |
| 622 | 20250313 | 103400 | 30914292825 | 46500 | 46400 | 46650 | 46350 | 2721 |
| 623 | 20250313 | 103300 | 30787809050 | 46400 | 46350 | 46400 | 46300 | 786 |
| 624 | 20250313 | 103200 | 30751370500 | 46300 | 46100 | 46300 | 46100 | 1089 |
| 625 | 20250313 | 103100 | 30701056125 | 46150 | 46100 | 46150 | 46050 | 525 |
| 626 | 20250313 | 103000 | 30676835625 | 46100 | 46100 | 46100 | 46050 | 422 |
| 627 | 20250313 | 102900 | 30657384425 | 46050 | 46100 | 46150 | 46000 | 2246 |
| 628 | 20250313 | 102800 | 30553903725 | 46150 | 46125 | 46150 | 46100 | 734 |
| 629 | 20250313 | 102700 | 30520038025 | 46125 | 46100 | 46150 | 46100 | 684 |
| 630 | 20250313 | 102600 | 30488501025 | 46100 | 46200 | 46200 | 46100 | 1039 |
| 631 | 20250313 | 102500 | 30440588675 | 46150 | 46150 | 46150 | 46100 | 1109 |
| 632 | 20250313 | 102400 | 30389427400 | 46200 | 46350 | 46350 | 46150 | 1377 |
| 633 | 20250313 | 102300 | 30325720250 | 46350 | 46350 | 46400 | 46300 | 549 |
| 634 | 20250313 | 102200 | 30300279100 | 46300 | 46200 | 46450 | 46200 | 2820 |
| 635 | 20250313 | 102100 | 30169561150 | 46250 | 46350 | 46350 | 46100 | 3126 |
| 636 | 20250313 | 102000 | 30025215050 | 46300 | 46400 | 46400 | 46300 | 3518 |
| 637 | 20250313 | 101900 | 29862111325 | 46425 | 46400 | 46450 | 46350 | 595 |
| 638 | 20250313 | 101800 | 29834498900 | 46350 | 46500 | 46500 | 46350 | 2670 |
| 639 | 20250313 | 101700 | 29710575050 | 46500 | 46450 | 46550 | 46350 | 4219 |
| 640 | 20250313 | 101600 | 29514558700 | 46400 | 46350 | 46450 | 46350 | 2796 |
| 641 | 20250313 | 101500 | 29384859450 | 46350 | 46300 | 46400 | 46300 | 2046 |
| 642 | 20250313 | 101400 | 29290028350 | 46300 | 46250 | 46400 | 46200 | 5307 |
| 643 | 20250313 | 101300 | 29044240100 | 46250 | 46050 | 46300 | 46050 | 5559 |
| 644 | 20250313 | 101200 | 28787464400 | 46050 | 45850 | 46100 | 45850 | 1368 |
| 645 | 20250313 | 101100 | 28724531025 | 45900 | 46050 | 46050 | 45850 | 749 |
| 646 | 20250313 | 101000 | 28690114875 | 46100 | 45650 | 46100 | 45600 | 1585 |
| 647 | 20250313 | 100900 | 28617467225 | 45650 | 45900 | 46000 | 45650 | 2637 |
| 648 | 20250313 | 100800 | 28496700525 | 45850 | 45950 | 46000 | 45850 | 2231 |
| 649 | 20250313 | 100700 | 28394198975 | 46000 | 45850 | 46000 | 45850 | 941 |
| 650 | 20250313 | 100600 | 28350989875 | 45900 | 46000 | 46100 | 45850 | 2972 |
| 651 | 20250313 | 100500 | 28214344500 | 46000 | 45750 | 46050 | 45700 | 4232 |
| 652 | 20250313 | 100400 | 28020250650 | 45750 | 45600 | 45800 | 45550 | 4474 |
| 653 | 20250313 | 100300 | 27815852500 | 45600 | 45400 | 45600 | 45350 | 3275 |
| 654 | 20250313 | 100200 | 27666897400 | 45400 | 45200 | 45400 | 45150 | 2190 |
| 655 | 20250313 | 100100 | 27567752000 | 45200 | 45250 | 45350 | 45100 | 5036 |
| 656 | 20250313 | 100000 | 27340060050 | 45250 | 45150 | 45300 | 45100 | 2481 |
| 657 | 20250313 | 095900 | 27227842200 | 45100 | 45050 | 45150 | 45000 | 4755 |
| 658 | 20250313 | 095800 | 27013481200 | 45050 | 45150 | 45150 | 45050 | 7189 |
| 659 | 20250313 | 095700 | 26689432550 | 45050 | 45400 | 45450 | 45050 | 10042 |
| 660 | 20250313 | 095600 | 26235280100 | 45350 | 45450 | 45450 | 45300 | 2449 |
| 661 | 20250313 | 095500 | 26124119550 | 45400 | 45350 | 45450 | 45250 | 5349 |
| 662 | 20250313 | 095400 | 25881619850 | 45450 | 45450 | 45500 | 45250 | 9962 |
| 663 | 20250313 | 095300 | 25429569950 | 45450 | 45600 | 45700 | 45450 | 5946 |
| 664 | 20250313 | 095200 | 25158755500 | 45550 | 45550 | 45650 | 45550 | 2442 |
| 665 | 20250313 | 095100 | 25047486750 | 45600 | 45700 | 45750 | 45550 | 6273 |
| 666 | 20250313 | 095000 | 24761249300 | 45700 | 45650 | 45750 | 45600 | 4296 |
| 667 | 20250313 | 094900 | 24565137300 | 45700 | 45800 | 45800 | 45700 | 2235 |
| 668 | 20250313 | 094800 | 24462926550 | 45800 | 45900 | 45950 | 45750 | 2192 |
| 669 | 20250313 | 094700 | 24362453950 | 45900 | 45750 | 45900 | 45500 | 10322 |
| 670 | 20250313 | 094600 | 23891068000 | 45700 | 45850 | 45900 | 45700 | 4795 |
| 671 | 20250313 | 094500 | 23671486100 | 45900 | 46050 | 46100 | 45850 | 2716 |
| 672 | 20250313 | 094400 | 23546617400 | 46100 | 46100 | 46250 | 46050 | 3665 |
| 673 | 20250313 | 094300 | 23377615175 | 46050 | 45800 | 46050 | 45550 | 7992 |
| 674 | 20250313 | 094200 | 23012038225 | 45850 | 46300 | 46300 | 45800 | 17852 |
| 675 | 20250313 | 094100 | 22190290075 | 46250 | 46250 | 46350 | 46250 | 1643 |
| 676 | 20250313 | 094000 | 22114253875 | 46250 | 46425 | 46450 | 46150 | 8856 |
| 677 | 20250313 | 093900 | 21704615550 | 46450 | 46350 | 46450 | 46300 | 2105 |
| 678 | 20250313 | 093800 | 21607062650 | 46350 | 46400 | 46400 | 46300 | 1923 |
| 679 | 20250313 | 093700 | 21517926025 | 46350 | 46300 | 46400 | 46250 | 2361 |
| 680 | 20250313 | 093600 | 21408537075 | 46300 | 46200 | 46300 | 46100 | 7158 |
| 681 | 20250313 | 093500 | 21077983150 | 46200 | 46450 | 46550 | 46200 | 13653 |
| 682 | 20250313 | 093400 | 20445323200 | 46400 | 46650 | 46850 | 46400 | 5095 |
| 683 | 20250313 | 093300 | 20208187350 | 46600 | 46600 | 46700 | 46500 | 4776 |
| 684 | 20250313 | 093200 | 19985859650 | 46600 | 46625 | 46700 | 46600 | 3951 |
| 685 | 20250313 | 093100 | 19801584100 | 46650 | 46950 | 47000 | 46600 | 7862 |
| 686 | 20250313 | 093000 | 19434409400 | 47000 | 47500 | 47500 | 46950 | 7882 |
| 687 | 20250313 | 092900 | 19062303950 | 47500 | 47150 | 47650 | 47100 | 7007 |
| 688 | 20250313 | 092800 | 18729991850 | 47150 | 46900 | 47400 | 46900 | 7022 |
| 689 | 20250313 | 092700 | 18399188525 | 46850 | 46900 | 46900 | 46800 | 1809 |
| 690 | 20250313 | 092600 | 18314437400 | 46850 | 46800 | 47000 | 46700 | 4512 |
| 691 | 20250313 | 092500 | 18102958650 | 46800 | 46500 | 47000 | 46500 | 4712 |
| 692 | 20250313 | 092400 | 17882919675 | 46500 | 46400 | 46550 | 46400 | 3413 |
| 693 | 20250313 | 092300 | 17724320025 | 46400 | 46750 | 46800 | 46350 | 18817 |
| 694 | 20250313 | 092200 | 16847531625 | 46750 | 46950 | 47100 | 46700 | 8064 |
| 695 | 20250313 | 092100 | 16469445450 | 46950 | 46800 | 47050 | 46700 | 3717 |
| 696 | 20250313 | 092000 | 16295377750 | 46750 | 46950 | 47050 | 46700 | 8117 |
| 697 | 20250313 | 091900 | 15915045200 | 47050 | 46950 | 47100 | 46800 | 3025 |
| 698 | 20250313 | 091800 | 15773039950 | 46900 | 46850 | 47000 | 46800 | 2510 |
| 699 | 20250313 | 091700 | 15655408850 | 46850 | 46800 | 47200 | 46700 | 6321 |
| 700 | 20250313 | 091600 | 15358649850 | 46850 | 46650 | 46850 | 46600 | 9049 |
| 701 | 20250313 | 091500 | 14936289450 | 46650 | 47050 | 47200 | 46650 | 14271 |
| 702 | 20250313 | 091400 | 14266612500 | 47150 | 47050 | 47150 | 46850 | 8348 |
| 703 | 20250313 | 091300 | 13874760350 | 47100 | 46950 | 47250 | 46850 | 4998 |
| 704 | 20250313 | 091200 | 13639610800 | 46850 | 47300 | 47400 | 46850 | 13754 |
| 705 | 20250313 | 091100 | 12992760575 | 47300 | 47650 | 47700 | 47050 | 14244 |
| 706 | 20250313 | 091000 | 12319128525 | 47750 | 47950 | 47950 | 47500 | 13887 |
| 707 | 20250313 | 090900 | 11657135800 | 47950 | 48100 | 48100 | 47900 | 6280 |
| 708 | 20250313 | 090800 | 11355719150 | 48150 | 48200 | 48450 | 47750 | 8243 |
| 709 | 20250313 | 090700 | 10959942150 | 48200 | 48450 | 48500 | 47650 | 15372 |
| 710 | 20250313 | 090600 | 10221003600 | 48550 | 48950 | 49000 | 48200 | 21263 |
| 711 | 20250313 | 090500 | 9187434725 | 48950 | 49050 | 49350 | 48900 | 20155 |
| 712 | 20250313 | 090400 | 8198600625 | 49100 | 48900 | 49650 | 48750 | 42835 |
| 713 | 20250313 | 090300 | 6089575125 | 48900 | 48500 | 49000 | 48250 | 29683 |
| 714 | 20250313 | 090200 | 4647100200 | 48450 | 48550 | 48700 | 48400 | 13553 |
| 715 | 20250313 | 090100 | 3989218950 | 48550 | 48550 | 48950 | 48100 | 32608 |
| 716 | 20250313 | 090000 | 2407014300 | 48500 | 47500 | 48700 | 47000 | 50813 |