36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 200000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 14907 |
| 3 | 20250312 | 195900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 4 | 20250312 | 195800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 5 | 20250312 | 195700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 6 | 20250312 | 195600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 7 | 20250312 | 195500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 8 | 20250312 | 195400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 9 | 20250312 | 195300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 10 | 20250312 | 195200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 11 | 20250312 | 195100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 12 | 20250312 | 195000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 13 | 20250312 | 194900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 14 | 20250312 | 194800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 15 | 20250312 | 194700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 16 | 20250312 | 194600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 17 | 20250312 | 194500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 18 | 20250312 | 194400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 19 | 20250312 | 194300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 20 | 20250312 | 194200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 21 | 20250312 | 194100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 22 | 20250312 | 194000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 23 | 20250312 | 193900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 24 | 20250312 | 193800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 25 | 20250312 | 193700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 26 | 20250312 | 193600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 27 | 20250312 | 193500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 28 | 20250312 | 193400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 29 | 20250312 | 193300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 30 | 20250312 | 193200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 31 | 20250312 | 193100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 32 | 20250312 | 193000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 14907 |
| 33 | 20250312 | 192900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 34 | 20250312 | 192800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 35 | 20250312 | 192700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 36 | 20250312 | 192600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 37 | 20250312 | 192500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 38 | 20250312 | 192400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 39 | 20250312 | 192300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 40 | 20250312 | 192200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 41 | 20250312 | 192100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 42 | 20250312 | 192000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 43 | 20250312 | 191900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 44 | 20250312 | 191800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 45 | 20250312 | 191700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 46 | 20250312 | 191600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 47 | 20250312 | 191500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 48 | 20250312 | 191400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 49 | 20250312 | 191300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 50 | 20250312 | 191200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 51 | 20250312 | 191100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 52 | 20250312 | 191000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 53 | 20250312 | 190900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 54 | 20250312 | 190800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 55 | 20250312 | 190700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 56 | 20250312 | 190600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 57 | 20250312 | 190500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 58 | 20250312 | 190400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 59 | 20250312 | 190300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 60 | 20250312 | 190200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 61 | 20250312 | 190100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 62 | 20250312 | 190000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 14907 |
| 63 | 20250312 | 185900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 64 | 20250312 | 185800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 65 | 20250312 | 185700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 66 | 20250312 | 185600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 67 | 20250312 | 185500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 68 | 20250312 | 185400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 69 | 20250312 | 185300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 70 | 20250312 | 185200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 71 | 20250312 | 185100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 72 | 20250312 | 185000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 73 | 20250312 | 184900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 74 | 20250312 | 184800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 75 | 20250312 | 184700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 76 | 20250312 | 184600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 77 | 20250312 | 184500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 78 | 20250312 | 184400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 79 | 20250312 | 184300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 80 | 20250312 | 184200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 81 | 20250312 | 184100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 82 | 20250312 | 184000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 83 | 20250312 | 183900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 84 | 20250312 | 183800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 85 | 20250312 | 183700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 86 | 20250312 | 183600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 87 | 20250312 | 183500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 88 | 20250312 | 183400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 89 | 20250312 | 183300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 90 | 20250312 | 183200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 91 | 20250312 | 183100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 92 | 20250312 | 183000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 14907 |
| 93 | 20250312 | 182900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 94 | 20250312 | 182800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 95 | 20250312 | 182700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 96 | 20250312 | 182600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 97 | 20250312 | 182500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 98 | 20250312 | 182400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 99 | 20250312 | 182300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 100 | 20250312 | 182200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 101 | 20250312 | 182100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 102 | 20250312 | 182000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 103 | 20250312 | 181900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 104 | 20250312 | 181800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 105 | 20250312 | 181700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 106 | 20250312 | 181600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 107 | 20250312 | 181500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 108 | 20250312 | 181400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 109 | 20250312 | 181300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 110 | 20250312 | 181200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 111 | 20250312 | 181100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 112 | 20250312 | 181000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 113 | 20250312 | 180900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 114 | 20250312 | 180800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 115 | 20250312 | 180700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 116 | 20250312 | 180600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 117 | 20250312 | 180500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 118 | 20250312 | 180400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 119 | 20250312 | 180300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 120 | 20250312 | 180200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 121 | 20250312 | 180100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 122 | 20250312 | 180000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 14907 |
| 123 | 20250312 | 175900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 124 | 20250312 | 175800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 125 | 20250312 | 175700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 126 | 20250312 | 175600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 127 | 20250312 | 175500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 128 | 20250312 | 175400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 129 | 20250312 | 175300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 130 | 20250312 | 175200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 131 | 20250312 | 175100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 132 | 20250312 | 175000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 133 | 20250312 | 174900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 134 | 20250312 | 174800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 135 | 20250312 | 174700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 136 | 20250312 | 174600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 137 | 20250312 | 174500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 138 | 20250312 | 174400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 139 | 20250312 | 174300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 140 | 20250312 | 174200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 141 | 20250312 | 174100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 142 | 20250312 | 174000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 143 | 20250312 | 173900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 144 | 20250312 | 173800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 145 | 20250312 | 173700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 146 | 20250312 | 173600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 147 | 20250312 | 173500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 148 | 20250312 | 173400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 149 | 20250312 | 173300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 150 | 20250312 | 173200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 151 | 20250312 | 173100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 152 | 20250312 | 173000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 14907 |
| 153 | 20250312 | 172900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 154 | 20250312 | 172800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 155 | 20250312 | 172700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 156 | 20250312 | 172600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 157 | 20250312 | 172500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 158 | 20250312 | 172400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 159 | 20250312 | 172300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 160 | 20250312 | 172200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 161 | 20250312 | 172100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 162 | 20250312 | 172000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 163 | 20250312 | 171900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 164 | 20250312 | 171800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 165 | 20250312 | 171700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 166 | 20250312 | 171600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 167 | 20250312 | 171500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 168 | 20250312 | 171400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 169 | 20250312 | 171300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 170 | 20250312 | 171200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 171 | 20250312 | 171100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 172 | 20250312 | 171000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 173 | 20250312 | 170900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 174 | 20250312 | 170800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 175 | 20250312 | 170700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 176 | 20250312 | 170600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 177 | 20250312 | 170500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 178 | 20250312 | 170400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 179 | 20250312 | 170300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 180 | 20250312 | 170200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 181 | 20250312 | 170100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 182 | 20250312 | 170000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 14907 |
| 183 | 20250312 | 165900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 184 | 20250312 | 165800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 185 | 20250312 | 165700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 186 | 20250312 | 165600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 187 | 20250312 | 165500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 188 | 20250312 | 165400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 189 | 20250312 | 165300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 190 | 20250312 | 165200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 191 | 20250312 | 165100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 192 | 20250312 | 165000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 193 | 20250312 | 164900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 194 | 20250312 | 164800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 195 | 20250312 | 164700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 196 | 20250312 | 164600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 197 | 20250312 | 164500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 198 | 20250312 | 164400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 199 | 20250312 | 164300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 200 | 20250312 | 164200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 201 | 20250312 | 164100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 202 | 20250312 | 164000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 203 | 20250312 | 163900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 204 | 20250312 | 163800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 205 | 20250312 | 163700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 206 | 20250312 | 163600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 207 | 20250312 | 163500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 208 | 20250312 | 163400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 209 | 20250312 | 163300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 210 | 20250312 | 163200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 211 | 20250312 | 163100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 212 | 20250312 | 163000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 14907 |
| 213 | 20250312 | 162900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 214 | 20250312 | 162800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 215 | 20250312 | 162700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 216 | 20250312 | 162600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 217 | 20250312 | 162500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 218 | 20250312 | 162400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 219 | 20250312 | 162300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 220 | 20250312 | 162200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 221 | 20250312 | 162100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 222 | 20250312 | 162000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 223 | 20250312 | 161900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 224 | 20250312 | 161800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 225 | 20250312 | 161700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 226 | 20250312 | 161600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 227 | 20250312 | 161500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 228 | 20250312 | 161400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 229 | 20250312 | 161300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 230 | 20250312 | 161200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 231 | 20250312 | 161100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 232 | 20250312 | 161000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 233 | 20250312 | 160900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 234 | 20250312 | 160800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 235 | 20250312 | 160700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 236 | 20250312 | 160600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 237 | 20250312 | 160500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 238 | 20250312 | 160400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 239 | 20250312 | 160300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 240 | 20250312 | 160200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 241 | 20250312 | 160100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 242 | 20250312 | 160000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 14907 |
| 243 | 20250312 | 155900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 244 | 20250312 | 155800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 245 | 20250312 | 155700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 246 | 20250312 | 155600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 247 | 20250312 | 155500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 248 | 20250312 | 155400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 249 | 20250312 | 155300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 250 | 20250312 | 155200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 251 | 20250312 | 155100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 252 | 20250312 | 155000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 253 | 20250312 | 154900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 254 | 20250312 | 154800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 255 | 20250312 | 154700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 256 | 20250312 | 154600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 257 | 20250312 | 154500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 258 | 20250312 | 154400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 259 | 20250312 | 154300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 260 | 20250312 | 154200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 261 | 20250312 | 154100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 262 | 20250312 | 154000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 263 | 20250312 | 153900 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 264 | 20250312 | 153800 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 265 | 20250312 | 153700 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 266 | 20250312 | 153600 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 267 | 20250312 | 153500 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 268 | 20250312 | 153400 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 269 | 20250312 | 153300 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 270 | 20250312 | 153200 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 271 | 20250312 | 153100 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 0 |
| 272 | 20250312 | 153000 | 25919502275 | 47050 | 47050 | 47050 | 47050 | 29814 |
| 273 | 20250312 | 152900 | 25218127925 | 48000 | 48000 | 48000 | 48000 | 0 |
| 274 | 20250312 | 152800 | 25218127925 | 48000 | 48000 | 48000 | 48000 | 0 |
| 275 | 20250312 | 152700 | 25218127925 | 48000 | 48000 | 48000 | 48000 | 0 |
| 276 | 20250312 | 152600 | 25218127925 | 48000 | 48000 | 48000 | 48000 | 0 |
| 277 | 20250312 | 152500 | 25218127925 | 48000 | 48000 | 48000 | 48000 | 0 |
| 278 | 20250312 | 152400 | 25218127925 | 48000 | 48000 | 48000 | 48000 | 0 |
| 279 | 20250312 | 152300 | 25218127925 | 48000 | 48000 | 48000 | 48000 | 0 |
| 280 | 20250312 | 152200 | 25218127925 | 48000 | 48000 | 48000 | 48000 | 0 |
| 281 | 20250312 | 152100 | 25218127925 | 48000 | 48000 | 48000 | 48000 | 0 |
| 282 | 20250312 | 152000 | 25218127925 | 48000 | 48000 | 48000 | 48000 | 0 |
| 283 | 20250312 | 151900 | 25218127925 | 48000 | 48350 | 48800 | 47500 | 3984 |
| 284 | 20250312 | 151800 | 25025796075 | 48300 | 49000 | 49000 | 48300 | 5003 |
| 285 | 20250312 | 151700 | 24781939025 | 49000 | 48450 | 49000 | 48450 | 6367 |
| 286 | 20250312 | 151600 | 24471671225 | 48400 | 48300 | 48400 | 47950 | 3892 |
| 287 | 20250312 | 151500 | 24283677275 | 48450 | 48550 | 48700 | 47500 | 9407 |
| 288 | 20250312 | 151400 | 23831504425 | 48600 | 47950 | 49450 | 47900 | 18489 |
| 289 | 20250312 | 151300 | 22933965275 | 47950 | 47650 | 47950 | 47500 | 6516 |
| 290 | 20250312 | 151200 | 22622725125 | 47650 | 47350 | 47650 | 47350 | 5097 |
| 291 | 20250312 | 151100 | 22380706100 | 47300 | 47075 | 47350 | 47050 | 6223 |
| 292 | 20250312 | 151000 | 22087161150 | 47100 | 47000 | 47100 | 46850 | 5924 |
| 293 | 20250312 | 150900 | 21808832900 | 47000 | 46800 | 47000 | 46750 | 5361 |
| 294 | 20250312 | 150800 | 21557534975 | 46800 | 46725 | 46800 | 46725 | 1447 |
| 295 | 20250312 | 150700 | 21489869875 | 46750 | 46700 | 46750 | 46550 | 1177 |
| 296 | 20250312 | 150600 | 21434903500 | 46700 | 46650 | 46750 | 46600 | 2239 |
| 297 | 20250312 | 150500 | 21330361025 | 46650 | 46500 | 46650 | 46500 | 890 |
| 298 | 20250312 | 150400 | 21288921050 | 46500 | 46200 | 46500 | 46050 | 813 |
| 299 | 20250312 | 150300 | 21251189250 | 46150 | 46400 | 46500 | 45950 | 3055 |
| 300 | 20250312 | 150200 | 21110223250 | 46400 | 46400 | 46500 | 46300 | 567 |
| 301 | 20250312 | 150100 | 21083933700 | 46450 | 46400 | 46500 | 46200 | 1114 |
| 302 | 20250312 | 150000 | 21032180400 | 46500 | 46250 | 46500 | 45950 | 10035 |
| 303 | 20250312 | 145900 | 20569266400 | 46200 | 46300 | 46350 | 46200 | 1335 |
| 304 | 20250312 | 145800 | 20507521250 | 46350 | 46500 | 46500 | 46300 | 612 |
| 305 | 20250312 | 145700 | 20479123875 | 46500 | 46400 | 46500 | 46350 | 468 |
| 306 | 20250312 | 145600 | 20457405675 | 46400 | 46350 | 46450 | 46300 | 661 |
| 307 | 20250312 | 145500 | 20426761675 | 46300 | 46250 | 46500 | 46250 | 1090 |
| 308 | 20250312 | 145400 | 20376220000 | 46200 | 46300 | 46400 | 46150 | 2588 |
| 309 | 20250312 | 145300 | 20256480550 | 46300 | 46400 | 46450 | 46300 | 532 |
| 310 | 20250312 | 145200 | 20231820200 | 46400 | 46250 | 46400 | 46250 | 769 |
| 311 | 20250312 | 145100 | 20196224750 | 46250 | 46450 | 46450 | 46000 | 2080 |
| 312 | 20250312 | 145000 | 20100084250 | 46400 | 46350 | 46650 | 46200 | 2645 |
| 313 | 20250312 | 144900 | 19977387100 | 46350 | 46350 | 46550 | 46300 | 2408 |
| 314 | 20250312 | 144800 | 19865669400 | 46450 | 46550 | 46550 | 46350 | 583 |
| 315 | 20250312 | 144700 | 19838565500 | 46500 | 46500 | 46600 | 46500 | 739 |
| 316 | 20250312 | 144600 | 19804181350 | 46500 | 46600 | 46650 | 46500 | 468 |
| 317 | 20250312 | 144500 | 19782391875 | 46600 | 46650 | 46750 | 46600 | 616 |
| 318 | 20250312 | 144400 | 19753649825 | 46600 | 46700 | 46700 | 46450 | 1347 |
| 319 | 20250312 | 144300 | 19690951525 | 46700 | 46800 | 46850 | 46700 | 547 |
| 320 | 20250312 | 144200 | 19665349550 | 46800 | 46450 | 46800 | 46450 | 938 |
| 321 | 20250312 | 144100 | 19621600225 | 46500 | 46450 | 46500 | 46400 | 348 |
| 322 | 20250312 | 144000 | 19605442025 | 46500 | 46850 | 46850 | 46200 | 3787 |
| 323 | 20250312 | 143900 | 19429414525 | 46750 | 46900 | 46900 | 46750 | 710 |
| 324 | 20250312 | 143800 | 19396160050 | 46900 | 46800 | 46900 | 46800 | 1001 |
| 325 | 20250312 | 143700 | 19349235650 | 46800 | 46850 | 46900 | 46700 | 1701 |
| 326 | 20250312 | 143600 | 19269675850 | 46850 | 46650 | 46850 | 46650 | 5942 |
| 327 | 20250312 | 143500 | 18991830425 | 46600 | 46600 | 46600 | 46450 | 800 |
| 328 | 20250312 | 143400 | 18954577650 | 46600 | 46400 | 46700 | 46350 | 2105 |
| 329 | 20250312 | 143300 | 18856534050 | 46450 | 46150 | 46600 | 46150 | 2992 |
| 330 | 20250312 | 143200 | 18717410575 | 46200 | 46100 | 46350 | 45850 | 1372 |
| 331 | 20250312 | 143100 | 18654015875 | 46050 | 46050 | 46150 | 45900 | 455 |
| 332 | 20250312 | 143000 | 18633093675 | 46050 | 46300 | 46350 | 46000 | 466 |
| 333 | 20250312 | 142900 | 18611577375 | 46100 | 46050 | 46400 | 45800 | 1568 |
| 334 | 20250312 | 142800 | 18539364625 | 46100 | 46100 | 46150 | 46050 | 654 |
| 335 | 20250312 | 142700 | 18509222175 | 46250 | 46350 | 46400 | 46050 | 1132 |
| 336 | 20250312 | 142600 | 18456854375 | 46350 | 45950 | 46400 | 45900 | 3461 |
| 337 | 20250312 | 142500 | 18297426425 | 45950 | 45750 | 46000 | 45750 | 831 |
| 338 | 20250312 | 142400 | 18259250925 | 45850 | 45950 | 46000 | 45800 | 4595 |
| 339 | 20250312 | 142300 | 18047920975 | 45850 | 45925 | 46000 | 45800 | 1099 |
| 340 | 20250312 | 142200 | 17997449050 | 45900 | 45800 | 45950 | 45800 | 1269 |
| 341 | 20250312 | 142100 | 17939233725 | 45800 | 45400 | 45800 | 45400 | 3706 |
| 342 | 20250312 | 142000 | 17770510150 | 45400 | 45150 | 45400 | 45150 | 689 |
| 343 | 20250312 | 141900 | 17739315550 | 45150 | 45250 | 45300 | 45050 | 623 |
| 344 | 20250312 | 141800 | 17711158600 | 45250 | 45100 | 45300 | 45050 | 401 |
| 345 | 20250312 | 141700 | 17693032700 | 45050 | 44900 | 45100 | 44900 | 200 |
| 346 | 20250312 | 141600 | 17684027800 | 44950 | 45100 | 45100 | 44900 | 552 |
| 347 | 20250312 | 141500 | 17659168400 | 45150 | 45250 | 45250 | 45100 | 411 |
| 348 | 20250312 | 141400 | 17640598700 | 45250 | 45000 | 45250 | 45000 | 278 |
| 349 | 20250312 | 141300 | 17628055000 | 45050 | 45350 | 45350 | 45050 | 603 |
| 350 | 20250312 | 141200 | 17600783450 | 45300 | 45100 | 45350 | 45050 | 1499 |
| 351 | 20250312 | 141100 | 17532960850 | 45150 | 45150 | 45200 | 45100 | 172 |
| 352 | 20250312 | 141000 | 17525193250 | 45150 | 45100 | 45200 | 45100 | 490 |
| 353 | 20250312 | 140900 | 17503058550 | 45050 | 45000 | 45150 | 44950 | 406 |
| 354 | 20250312 | 140800 | 17484754800 | 45000 | 45000 | 45000 | 44950 | 367 |
| 355 | 20250312 | 140700 | 17468240100 | 45000 | 45050 | 45100 | 45000 | 144 |
| 356 | 20250312 | 140600 | 17461751850 | 45100 | 45100 | 45200 | 45050 | 403 |
| 357 | 20250312 | 140500 | 17443576650 | 45100 | 45150 | 45200 | 45050 | 431 |
| 358 | 20250312 | 140400 | 17424130500 | 45200 | 45200 | 45250 | 45150 | 210 |
| 359 | 20250312 | 140300 | 17414637700 | 45200 | 45150 | 45350 | 45100 | 755 |
| 360 | 20250312 | 140200 | 17380477050 | 45100 | 44850 | 45300 | 44850 | 1834 |
| 361 | 20250312 | 140100 | 17297698400 | 44750 | 45000 | 45300 | 44750 | 1228 |
| 362 | 20250312 | 140000 | 17242320350 | 45000 | 44900 | 45200 | 44800 | 1563 |
| 363 | 20250312 | 135900 | 17171899750 | 44950 | 45000 | 45100 | 44700 | 2575 |
| 364 | 20250312 | 135800 | 17056022450 | 45000 | 44650 | 45150 | 44600 | 5218 |
| 365 | 20250312 | 135700 | 16821536350 | 44600 | 44500 | 44650 | 44400 | 775 |
| 366 | 20250312 | 135600 | 16787016150 | 44450 | 44450 | 44500 | 44450 | 280 |
| 367 | 20250312 | 135500 | 16774565550 | 44450 | 44450 | 44500 | 44400 | 191 |
| 368 | 20250312 | 135400 | 16766072050 | 44450 | 44350 | 44450 | 44350 | 231 |
| 369 | 20250312 | 135300 | 16755816150 | 44300 | 44350 | 44400 | 44250 | 369 |
| 370 | 20250312 | 135200 | 16739464850 | 44350 | 44250 | 44400 | 44250 | 176 |
| 371 | 20250312 | 135100 | 16731666800 | 44300 | 44400 | 44450 | 44300 | 370 |
| 372 | 20250312 | 135000 | 16715244250 | 44350 | 44400 | 44450 | 44350 | 390 |
| 373 | 20250312 | 134900 | 16697923300 | 44350 | 44200 | 44350 | 44200 | 1124 |
| 374 | 20250312 | 134800 | 16648131350 | 44200 | 44100 | 44200 | 44100 | 283 |
| 375 | 20250312 | 134700 | 16635634600 | 44050 | 44200 | 44200 | 43800 | 1352 |
| 376 | 20250312 | 134600 | 16576062850 | 44200 | 43700 | 44250 | 43700 | 8770 |
| 377 | 20250312 | 134500 | 16192012150 | 43700 | 43600 | 43700 | 43600 | 611 |
| 378 | 20250312 | 134400 | 16165337300 | 43600 | 43450 | 43600 | 43450 | 559 |
| 379 | 20250312 | 134300 | 16140979200 | 43450 | 43500 | 43550 | 43450 | 97 |
| 380 | 20250312 | 134200 | 16136759800 | 43550 | 43500 | 43550 | 43450 | 184 |
| 381 | 20250312 | 134100 | 16128753550 | 43450 | 43500 | 43500 | 43450 | 91 |
| 382 | 20250312 | 134000 | 16124797700 | 43500 | 43400 | 43550 | 43400 | 400 |
| 383 | 20250312 | 133900 | 16107430450 | 43450 | 43450 | 43550 | 43400 | 202 |
| 384 | 20250312 | 133800 | 16098644750 | 43500 | 43550 | 43550 | 43450 | 119 |
| 385 | 20250312 | 133700 | 16093467450 | 43550 | 43525 | 43600 | 43500 | 310 |
| 386 | 20250312 | 133600 | 16079960575 | 43525 | 43450 | 43550 | 43375 | 594 |
| 387 | 20250312 | 133500 | 16054154375 | 43475 | 43450 | 43500 | 43400 | 133 |
| 388 | 20250312 | 133400 | 16048375800 | 43450 | 43450 | 43450 | 43400 | 99 |
| 389 | 20250312 | 133300 | 16044074500 | 43450 | 43200 | 43500 | 43200 | 2213 |
| 390 | 20250312 | 133200 | 15948297550 | 43200 | 43300 | 43300 | 43150 | 415 |
| 391 | 20250312 | 133100 | 15930360200 | 43300 | 43150 | 43300 | 43150 | 371 |
| 392 | 20250312 | 133000 | 15914334300 | 43250 | 43225 | 43400 | 42900 | 2881 |
| 393 | 20250312 | 132900 | 15790008525 | 43225 | 43400 | 43400 | 43200 | 1030 |
| 394 | 20250312 | 132800 | 15745418950 | 43400 | 43350 | 43450 | 43300 | 291 |
| 395 | 20250312 | 132700 | 15732796575 | 43350 | 43350 | 43400 | 43250 | 998 |
| 396 | 20250312 | 132600 | 15689552825 | 43350 | 43650 | 43650 | 43350 | 2138 |
| 397 | 20250312 | 132500 | 15596600525 | 43650 | 43700 | 43700 | 43650 | 90 |
| 398 | 20250312 | 132400 | 15592670425 | 43750 | 43750 | 43800 | 43650 | 532 |
| 399 | 20250312 | 132300 | 15569408775 | 43750 | 43800 | 43800 | 43750 | 40 |
| 400 | 20250312 | 132200 | 15567658225 | 43750 | 43650 | 43800 | 43650 | 2988 |
| 401 | 20250312 | 132100 | 15436816375 | 43700 | 43800 | 43800 | 43650 | 658 |
| 402 | 20250312 | 132000 | 15408028575 | 43800 | 43600 | 43800 | 43600 | 3141 |
| 403 | 20250312 | 131900 | 15270862975 | 43600 | 43700 | 43700 | 43600 | 849 |
| 404 | 20250312 | 131800 | 15233807575 | 43700 | 43700 | 43750 | 43650 | 1331 |
| 405 | 20250312 | 131700 | 15175636125 | 43750 | 43700 | 43750 | 43700 | 60 |
| 406 | 20250312 | 131600 | 15173012575 | 43750 | 43750 | 43800 | 43700 | 144 |
| 407 | 20250312 | 131500 | 15166712725 | 43750 | 43750 | 43800 | 43700 | 1525 |
| 408 | 20250312 | 131400 | 15099930825 | 43750 | 43750 | 43800 | 43700 | 250 |
| 409 | 20250312 | 131300 | 15088996425 | 43700 | 43850 | 43850 | 43700 | 1521 |
| 410 | 20250312 | 131200 | 15022417975 | 43850 | 43850 | 43900 | 43850 | 327 |
| 411 | 20250312 | 131100 | 15008071025 | 43850 | 43900 | 43900 | 43850 | 257 |
| 412 | 20250312 | 131000 | 14996791275 | 43950 | 43900 | 44000 | 43900 | 2348 |
| 413 | 20250312 | 130900 | 14893494575 | 43900 | 43900 | 44000 | 43850 | 1057 |
| 414 | 20250312 | 130800 | 14847085525 | 43900 | 43850 | 43900 | 43850 | 446 |
| 415 | 20250312 | 130700 | 14827523825 | 43900 | 43950 | 43950 | 43850 | 284 |
| 416 | 20250312 | 130600 | 14815057575 | 43950 | 43800 | 43950 | 43800 | 1192 |
| 417 | 20250312 | 130500 | 14762787175 | 43850 | 43900 | 43900 | 43800 | 2354 |
| 418 | 20250312 | 130400 | 14659570125 | 43950 | 43950 | 44000 | 43850 | 182 |
| 419 | 20250312 | 130300 | 14651576375 | 43950 | 44050 | 44100 | 43900 | 671 |
| 420 | 20250312 | 130200 | 14622075225 | 44000 | 43900 | 44000 | 43900 | 264 |
| 421 | 20250312 | 130100 | 14610474875 | 43950 | 44100 | 44100 | 43900 | 3488 |
| 422 | 20250312 | 130000 | 14457066625 | 44100 | 44050 | 44350 | 44050 | 1167 |
| 423 | 20250312 | 125900 | 14405560725 | 44100 | 44250 | 44300 | 44050 | 477 |
| 424 | 20250312 | 125800 | 14384506475 | 44250 | 44150 | 44300 | 44150 | 102 |
| 425 | 20250312 | 125700 | 14379996675 | 44150 | 44350 | 44350 | 44150 | 1564 |
| 426 | 20250312 | 125600 | 14310834175 | 44300 | 44300 | 44300 | 44250 | 514 |
| 427 | 20250312 | 125500 | 14288086825 | 44300 | 44350 | 44350 | 44300 | 78 |
| 428 | 20250312 | 125400 | 14284629175 | 44300 | 44350 | 44400 | 44300 | 350 |
| 429 | 20250312 | 125300 | 14269105625 | 44350 | 44350 | 44400 | 44350 | 126 |
| 430 | 20250312 | 125200 | 14263516075 | 44400 | 44450 | 44450 | 44350 | 142 |
| 431 | 20250312 | 125100 | 14257211775 | 44450 | 44400 | 44450 | 44350 | 196 |
| 432 | 20250312 | 125000 | 14248505125 | 44400 | 44400 | 44450 | 44350 | 230 |
| 433 | 20250312 | 124900 | 14238288525 | 44400 | 44350 | 44400 | 44350 | 157 |
| 434 | 20250312 | 124800 | 14231324225 | 44350 | 44400 | 44450 | 44350 | 202 |
| 435 | 20250312 | 124700 | 14222357525 | 44350 | 44450 | 44450 | 44350 | 111 |
| 436 | 20250312 | 124600 | 14217431525 | 44400 | 44500 | 44500 | 44350 | 265 |
| 437 | 20250312 | 124500 | 14205664175 | 44450 | 44400 | 44600 | 44400 | 154 |
| 438 | 20250312 | 124400 | 14198814175 | 44400 | 44400 | 44550 | 44350 | 84 |
| 439 | 20250312 | 124300 | 14195082825 | 44450 | 44450 | 44500 | 44400 | 68 |
| 440 | 20250312 | 124200 | 14192059425 | 44350 | 44300 | 44450 | 44300 | 133 |
| 441 | 20250312 | 124100 | 14186152175 | 44350 | 44400 | 44450 | 44300 | 205 |
| 442 | 20250312 | 124000 | 14177055925 | 44400 | 44500 | 44500 | 44350 | 104 |
| 443 | 20250312 | 123900 | 14172435725 | 44450 | 44450 | 44500 | 44350 | 172 |
| 444 | 20250312 | 123800 | 14164791125 | 44400 | 44450 | 44450 | 44350 | 130 |
| 445 | 20250312 | 123700 | 14159017525 | 44450 | 44400 | 44500 | 44400 | 74 |
| 446 | 20250312 | 123600 | 14155727675 | 44500 | 44400 | 44550 | 44400 | 141 |
| 447 | 20250312 | 123500 | 14149452225 | 44350 | 44450 | 44450 | 44300 | 212 |
| 448 | 20250312 | 123400 | 14140045725 | 44550 | 44300 | 44550 | 44300 | 1700 |
| 449 | 20250312 | 123300 | 14064647875 | 44350 | 44350 | 44350 | 44300 | 327 |
| 450 | 20250312 | 123200 | 14050152325 | 44350 | 44450 | 44550 | 44350 | 292 |
| 451 | 20250312 | 123100 | 14037174725 | 44450 | 44600 | 44650 | 44450 | 113 |
| 452 | 20250312 | 123000 | 14032142175 | 44600 | 44500 | 44650 | 44500 | 108 |
| 453 | 20250312 | 122900 | 14027326675 | 44600 | 44550 | 44600 | 44450 | 114 |
| 454 | 20250312 | 122800 | 14022249325 | 44600 | 44550 | 44650 | 44500 | 113 |
| 455 | 20250312 | 122700 | 14017214775 | 44600 | 44400 | 44600 | 44400 | 154 |
| 456 | 20250312 | 122600 | 14010360525 | 44450 | 44400 | 44450 | 44400 | 40 |
| 457 | 20250312 | 122500 | 14008582925 | 44450 | 44500 | 44550 | 44450 | 102 |
| 458 | 20250312 | 122400 | 14004040475 | 44550 | 44450 | 44600 | 44400 | 150 |
| 459 | 20250312 | 122300 | 13997362675 | 44400 | 44450 | 44550 | 44400 | 66 |
| 460 | 20250312 | 122200 | 13994430025 | 44450 | 44500 | 44500 | 44400 | 65 |
| 461 | 20250312 | 122100 | 13991540525 | 44450 | 44400 | 44550 | 44300 | 190 |
| 462 | 20250312 | 122000 | 13983100825 | 44400 | 44300 | 44400 | 44300 | 64 |
| 463 | 20250312 | 121900 | 13980263625 | 44300 | 44400 | 44450 | 44300 | 88 |
| 464 | 20250312 | 121800 | 13976359400 | 44400 | 44300 | 44450 | 44250 | 226 |
| 465 | 20250312 | 121700 | 13966332550 | 44350 | 44250 | 44350 | 44250 | 141 |
| 466 | 20250312 | 121600 | 13960091800 | 44250 | 44200 | 44250 | 44150 | 147 |
| 467 | 20250312 | 121500 | 13953591750 | 44200 | 44100 | 44250 | 44100 | 515 |
| 468 | 20250312 | 121400 | 13930829250 | 44150 | 44100 | 44200 | 44100 | 216 |
| 469 | 20250312 | 121300 | 13921297750 | 44100 | 44150 | 44250 | 44050 | 986 |
| 470 | 20250312 | 121200 | 13877817650 | 44100 | 44250 | 44300 | 44100 | 658 |
| 471 | 20250312 | 121100 | 13848765100 | 44300 | 44500 | 44500 | 44150 | 874 |
| 472 | 20250312 | 121000 | 13810111950 | 44350 | 44250 | 44700 | 44150 | 779 |
| 473 | 20250312 | 120900 | 13775562400 | 44250 | 44300 | 44350 | 44200 | 1891 |
| 474 | 20250312 | 120800 | 13691874600 | 44350 | 44400 | 44400 | 44300 | 93 |
| 475 | 20250312 | 120700 | 13687752650 | 44400 | 44350 | 44400 | 44350 | 580 |
| 476 | 20250312 | 120600 | 13662026700 | 44450 | 44400 | 44500 | 44350 | 192 |
| 477 | 20250312 | 120500 | 13653496300 | 44400 | 44500 | 44500 | 44400 | 57 |
| 478 | 20250312 | 120400 | 13650964000 | 44450 | 44500 | 44500 | 44400 | 93 |
| 479 | 20250312 | 120300 | 13646830500 | 44550 | 44400 | 44650 | 44400 | 209 |
| 480 | 20250312 | 120200 | 13637516650 | 44400 | 44450 | 44500 | 44350 | 147 |
| 481 | 20250312 | 120100 | 13630986800 | 44500 | 44450 | 44500 | 44400 | 240 |
| 482 | 20250312 | 120000 | 13620313150 | 44450 | 44450 | 44550 | 44400 | 194 |
| 483 | 20250312 | 115900 | 13611684050 | 44400 | 44400 | 44450 | 44350 | 82 |
| 484 | 20250312 | 115800 | 13608043000 | 44450 | 44400 | 44450 | 44400 | 47 |
| 485 | 20250312 | 115700 | 13605955500 | 44450 | 44400 | 44500 | 44400 | 185 |
| 486 | 20250312 | 115600 | 13597728050 | 44400 | 44500 | 44550 | 44400 | 112 |
| 487 | 20250312 | 115500 | 13592745500 | 44500 | 44500 | 44550 | 44450 | 106 |
| 488 | 20250312 | 115400 | 13588027350 | 44550 | 44500 | 44600 | 44500 | 198 |
| 489 | 20250312 | 115300 | 13579205650 | 44550 | 44625 | 44650 | 44500 | 123 |
| 490 | 20250312 | 115200 | 13573723925 | 44650 | 44650 | 44650 | 44600 | 54 |
| 491 | 20250312 | 115100 | 13571313725 | 44600 | 44650 | 44800 | 44600 | 2248 |
| 492 | 20250312 | 115000 | 13470631775 | 44650 | 44650 | 44700 | 44550 | 536 |
| 493 | 20250312 | 114900 | 13446687875 | 44550 | 44450 | 44700 | 44450 | 2211 |
| 494 | 20250312 | 114800 | 13347953825 | 44500 | 44450 | 44500 | 44400 | 659 |
| 495 | 20250312 | 114700 | 13318635525 | 44450 | 44450 | 44450 | 44400 | 255 |
| 496 | 20250312 | 114600 | 13307304275 | 44450 | 44450 | 44450 | 44400 | 73 |
| 497 | 20250312 | 114500 | 13304060425 | 44450 | 44400 | 44500 | 44400 | 196 |
| 498 | 20250312 | 114400 | 13295343275 | 44400 | 44400 | 44450 | 44400 | 92 |
| 499 | 20250312 | 114300 | 13291255725 | 44450 | 44500 | 44500 | 44450 | 131 |
| 500 | 20250312 | 114200 | 13285430725 | 44450 | 44450 | 44500 | 44400 | 182 |
| 501 | 20250312 | 114100 | 13277340475 | 44400 | 44400 | 44500 | 44400 | 130 |
| 502 | 20250312 | 114000 | 13271565875 | 44450 | 44400 | 44500 | 44400 | 89 |
| 503 | 20250312 | 113900 | 13267609825 | 44450 | 44400 | 44500 | 44400 | 195 |
| 504 | 20250312 | 113800 | 13258940525 | 44450 | 44400 | 44500 | 44400 | 136 |
| 505 | 20250312 | 113700 | 13252897775 | 44450 | 44450 | 44450 | 44400 | 85 |
| 506 | 20250312 | 113600 | 13249122625 | 44450 | 44450 | 44500 | 44350 | 270 |
| 507 | 20250312 | 113500 | 13237122725 | 44400 | 44350 | 44400 | 44350 | 29 |
| 508 | 20250312 | 113400 | 13235835525 | 44400 | 44400 | 44450 | 44350 | 100 |
| 509 | 20250312 | 113300 | 13231396725 | 44400 | 44450 | 44500 | 44350 | 413 |
| 510 | 20250312 | 113200 | 13213050900 | 44450 | 44400 | 44500 | 44350 | 520 |
| 511 | 20250312 | 113100 | 13189965000 | 44350 | 44350 | 44400 | 44350 | 347 |
| 512 | 20250312 | 113000 | 13174573000 | 44350 | 44350 | 44400 | 44300 | 161 |
| 513 | 20250312 | 112900 | 13167429600 | 44350 | 44300 | 44400 | 44300 | 55 |
| 514 | 20250312 | 112800 | 13164990000 | 44300 | 44350 | 44400 | 44300 | 139 |
| 515 | 20250312 | 112700 | 13158825150 | 44350 | 44300 | 44400 | 44250 | 455 |
| 516 | 20250312 | 112600 | 13138665250 | 44250 | 44250 | 44300 | 44250 | 190 |
| 517 | 20250312 | 112500 | 13130255900 | 44250 | 44300 | 44300 | 44250 | 117 |
| 518 | 20250312 | 112400 | 13125074950 | 44300 | 44350 | 44400 | 44250 | 1195 |
| 519 | 20250312 | 112300 | 13072127700 | 44350 | 44300 | 44400 | 44300 | 532 |
| 520 | 20250312 | 112200 | 13048555550 | 44300 | 44400 | 44450 | 44300 | 736 |
| 521 | 20250312 | 112100 | 13015913300 | 44400 | 44450 | 44450 | 44350 | 630 |
| 522 | 20250312 | 112000 | 12987961400 | 44500 | 44450 | 44500 | 44400 | 178 |
| 523 | 20250312 | 111900 | 12980056250 | 44350 | 44550 | 44550 | 44350 | 1144 |
| 524 | 20250312 | 111800 | 12929269500 | 44550 | 44450 | 44550 | 44450 | 194 |
| 525 | 20250312 | 111700 | 12920632300 | 44450 | 44400 | 44500 | 44400 | 154 |
| 526 | 20250312 | 111600 | 12913786100 | 44400 | 44400 | 44400 | 44350 | 109 |
| 527 | 20250312 | 111500 | 12908947750 | 44400 | 44300 | 44450 | 44250 | 381 |
| 528 | 20250312 | 111400 | 12892056150 | 44300 | 44300 | 44350 | 44300 | 724 |
| 529 | 20250312 | 111300 | 12859967350 | 44350 | 44350 | 44400 | 44300 | 651 |
| 530 | 20250312 | 111200 | 12831095400 | 44400 | 44400 | 44500 | 44350 | 352 |
| 531 | 20250312 | 111100 | 12815459900 | 44400 | 44450 | 44450 | 44400 | 116 |
| 532 | 20250312 | 111000 | 12810307750 | 44450 | 44400 | 44500 | 44350 | 253 |
| 533 | 20250312 | 110900 | 12799074100 | 44350 | 44450 | 44450 | 44350 | 428 |
| 534 | 20250312 | 110800 | 12780073950 | 44450 | 44550 | 44550 | 44450 | 795 |
| 535 | 20250312 | 110700 | 12744693350 | 44600 | 44550 | 44600 | 44500 | 1614 |
| 536 | 20250312 | 110600 | 12672791800 | 44600 | 44600 | 44750 | 44600 | 286 |
| 537 | 20250312 | 110500 | 12660021600 | 44600 | 44650 | 44700 | 44600 | 83 |
| 538 | 20250312 | 110400 | 12656315500 | 44650 | 44600 | 44700 | 44600 | 174 |
| 539 | 20250312 | 110300 | 12648545750 | 44600 | 44700 | 44800 | 44550 | 774 |
| 540 | 20250312 | 110200 | 12613985850 | 44700 | 44775 | 44800 | 44650 | 1052 |
| 541 | 20250312 | 110100 | 12566930000 | 44775 | 44750 | 44800 | 44750 | 811 |
| 542 | 20250312 | 110000 | 12530599925 | 44750 | 44800 | 44800 | 44750 | 433 |
| 543 | 20250312 | 105900 | 12511208475 | 44750 | 44800 | 44800 | 44750 | 117 |
| 544 | 20250312 | 105800 | 12505968925 | 44750 | 44700 | 44800 | 44700 | 332 |
| 545 | 20250312 | 105700 | 12491103425 | 44750 | 44750 | 44750 | 44650 | 836 |
| 546 | 20250312 | 105600 | 12453715575 | 44750 | 44750 | 44800 | 44750 | 208 |
| 547 | 20250312 | 105500 | 12444405525 | 44750 | 44750 | 44800 | 44750 | 640 |
| 548 | 20250312 | 105400 | 12415746325 | 44750 | 44750 | 44750 | 44650 | 450 |
| 549 | 20250312 | 105300 | 12395619275 | 44800 | 44700 | 44900 | 44700 | 1173 |
| 550 | 20250312 | 105200 | 12343109425 | 44750 | 44900 | 44900 | 44750 | 270 |
| 551 | 20250312 | 105100 | 12331018475 | 44875 | 45000 | 45100 | 44875 | 500 |
| 552 | 20250312 | 105000 | 12308525700 | 45000 | 45100 | 45150 | 44850 | 566 |
| 553 | 20250312 | 104900 | 12283057850 | 45100 | 45150 | 45150 | 45100 | 49 |
| 554 | 20250312 | 104800 | 12280846100 | 45050 | 45100 | 45150 | 45050 | 186 |
| 555 | 20250312 | 104700 | 12272457675 | 45100 | 45050 | 45150 | 45050 | 232 |
| 556 | 20250312 | 104600 | 12262000275 | 45000 | 45100 | 45150 | 44900 | 531 |
| 557 | 20250312 | 104500 | 12238085175 | 45150 | 45050 | 45200 | 45050 | 351 |
| 558 | 20250312 | 104400 | 12222248275 | 45150 | 45150 | 45200 | 45100 | 171 |
| 559 | 20250312 | 104300 | 12214525375 | 45200 | 44700 | 45200 | 44700 | 17403 |
| 560 | 20250312 | 104200 | 11435907525 | 44700 | 44650 | 44700 | 44550 | 446 |
| 561 | 20250312 | 104100 | 11415998375 | 44600 | 44650 | 44800 | 44550 | 461 |
| 562 | 20250312 | 104000 | 11395412975 | 44700 | 44700 | 44700 | 44650 | 254 |
| 563 | 20250312 | 103900 | 11384060825 | 44650 | 44600 | 44700 | 44550 | 546 |
| 564 | 20250312 | 103800 | 11359704325 | 44600 | 44850 | 44850 | 44600 | 1917 |
| 565 | 20250312 | 103700 | 11273875575 | 44850 | 44775 | 44850 | 44775 | 364 |
| 566 | 20250312 | 103600 | 11257559125 | 44750 | 44750 | 44800 | 44750 | 302 |
| 567 | 20250312 | 103500 | 11244033650 | 44750 | 44650 | 44750 | 44650 | 1020 |
| 568 | 20250312 | 103400 | 11198439250 | 44600 | 44550 | 44600 | 44500 | 280 |
| 569 | 20250312 | 103300 | 11185962700 | 44550 | 44600 | 44650 | 44550 | 116 |
| 570 | 20250312 | 103200 | 11180787500 | 44650 | 44600 | 44650 | 44550 | 172 |
| 571 | 20250312 | 103100 | 11173111600 | 44600 | 44550 | 44650 | 44550 | 67 |
| 572 | 20250312 | 103000 | 11170123850 | 44550 | 44600 | 44600 | 44550 | 80 |
| 573 | 20250312 | 102900 | 11166557600 | 44600 | 44700 | 44700 | 44575 | 396 |
| 574 | 20250312 | 102800 | 11148879275 | 44700 | 44450 | 44700 | 44450 | 487 |
| 575 | 20250312 | 102700 | 11127166175 | 44450 | 44400 | 44550 | 44400 | 254 |
| 576 | 20250312 | 102600 | 11115867725 | 44400 | 44400 | 44500 | 44400 | 193 |
| 577 | 20250312 | 102500 | 11107289475 | 44400 | 44400 | 44500 | 44350 | 192 |
| 578 | 20250312 | 102400 | 11098758525 | 44400 | 44450 | 44450 | 44300 | 399 |
| 579 | 20250312 | 102300 | 11081048125 | 44400 | 44450 | 44450 | 44350 | 1040 |
| 580 | 20250312 | 102200 | 11034864575 | 44500 | 44500 | 44550 | 44450 | 330 |
| 581 | 20250312 | 102100 | 11020189325 | 44550 | 44600 | 44650 | 44450 | 879 |
| 582 | 20250312 | 102000 | 10981055075 | 44550 | 44700 | 44700 | 44500 | 1767 |
| 583 | 20250312 | 101900 | 10902264625 | 44650 | 44550 | 44700 | 44525 | 533 |
| 584 | 20250312 | 101800 | 10878509950 | 44550 | 44350 | 44550 | 44350 | 398 |
| 585 | 20250312 | 101700 | 10860849475 | 44350 | 44400 | 44450 | 44350 | 98 |
| 586 | 20250312 | 101600 | 10856499675 | 44400 | 44250 | 44400 | 44250 | 818 |
| 587 | 20250312 | 101500 | 10820254675 | 44150 | 44800 | 44850 | 44150 | 2991 |
| 588 | 20250312 | 101400 | 10687475825 | 44800 | 44900 | 44900 | 44750 | 537 |
| 589 | 20250312 | 101300 | 10663430875 | 44850 | 44700 | 44900 | 44650 | 1293 |
| 590 | 20250312 | 101200 | 10605512375 | 44700 | 44450 | 44700 | 44450 | 390 |
| 591 | 20250312 | 101100 | 10588131175 | 44550 | 44500 | 44600 | 44300 | 1920 |
| 592 | 20250312 | 101000 | 10502872875 | 44500 | 44500 | 44600 | 44400 | 1545 |
| 593 | 20250312 | 100900 | 10434167875 | 44500 | 44700 | 44800 | 44500 | 1033 |
| 594 | 20250312 | 100800 | 10388091475 | 44700 | 44800 | 44800 | 44650 | 454 |
| 595 | 20250312 | 100700 | 10367787425 | 44800 | 44650 | 44800 | 44550 | 584 |
| 596 | 20250312 | 100600 | 10341700675 | 44650 | 44600 | 44650 | 44550 | 544 |
| 597 | 20250312 | 100500 | 10317444975 | 44600 | 44600 | 44700 | 44550 | 327 |
| 598 | 20250312 | 100400 | 10302858075 | 44500 | 44400 | 44600 | 44250 | 2485 |
| 599 | 20250312 | 100300 | 10192557775 | 44400 | 44450 | 44550 | 44350 | 583 |
| 600 | 20250312 | 100200 | 10166664325 | 44450 | 44850 | 44950 | 44450 | 2434 |
| 601 | 20250312 | 100100 | 10057857275 | 44900 | 45100 | 45100 | 44700 | 1931 |
| 602 | 20250312 | 100000 | 9971375825 | 45100 | 45300 | 45300 | 45050 | 723 |
| 603 | 20250312 | 095900 | 9938708350 | 45150 | 45300 | 45350 | 45150 | 468 |
| 604 | 20250312 | 095800 | 9917540500 | 45300 | 45375 | 45400 | 45200 | 615 |
| 605 | 20250312 | 095700 | 9889672425 | 45350 | 45375 | 45450 | 45300 | 628 |
| 606 | 20250312 | 095600 | 9861177150 | 45375 | 45350 | 45450 | 45350 | 656 |
| 607 | 20250312 | 095500 | 9831400400 | 45350 | 45300 | 45350 | 45200 | 423 |
| 608 | 20250312 | 095400 | 9812242075 | 45250 | 45300 | 45350 | 45150 | 700 |
| 609 | 20250312 | 095300 | 9780573425 | 45300 | 45200 | 45550 | 45150 | 1125 |
| 610 | 20250312 | 095200 | 9729549050 | 45250 | 45450 | 45450 | 45100 | 1115 |
| 611 | 20250312 | 095100 | 9679052925 | 45450 | 45100 | 45450 | 45100 | 977 |
| 612 | 20250312 | 095000 | 9634890900 | 45150 | 44800 | 45300 | 44700 | 3743 |
| 613 | 20250312 | 094900 | 9466555350 | 44850 | 44450 | 44900 | 44450 | 1460 |
| 614 | 20250312 | 094800 | 9401227500 | 44450 | 44650 | 44675 | 44350 | 1859 |
| 615 | 20250312 | 094700 | 9318477725 | 44600 | 45300 | 45300 | 44400 | 4824 |
| 616 | 20250312 | 094600 | 9102421625 | 45450 | 45300 | 45500 | 45150 | 1808 |
| 617 | 20250312 | 094500 | 9020515925 | 45300 | 45750 | 45750 | 45300 | 2369 |
| 618 | 20250312 | 094400 | 8912601175 | 45700 | 45600 | 45800 | 45550 | 438 |
| 619 | 20250312 | 094300 | 8892589375 | 45650 | 45800 | 45800 | 45500 | 1569 |
| 620 | 20250312 | 094200 | 8820920075 | 45800 | 45850 | 46000 | 45800 | 1549 |
| 621 | 20250312 | 094100 | 8749752600 | 45800 | 45650 | 45850 | 45500 | 1712 |
| 622 | 20250312 | 094000 | 8671568150 | 45650 | 46150 | 46300 | 45550 | 4464 |
| 623 | 20250312 | 093900 | 8466952475 | 46250 | 46350 | 46800 | 46100 | 7289 |
| 624 | 20250312 | 093800 | 8127928525 | 46300 | 45950 | 46600 | 45900 | 11370 |
| 625 | 20250312 | 093700 | 7601991450 | 45900 | 45900 | 46000 | 45500 | 2924 |
| 626 | 20250312 | 093600 | 7468210750 | 45850 | 45850 | 46000 | 45800 | 2635 |
| 627 | 20250312 | 093500 | 7347190600 | 45850 | 46000 | 46000 | 45750 | 2515 |
| 628 | 20250312 | 093400 | 7231833875 | 46000 | 45800 | 46000 | 45750 | 3111 |
| 629 | 20250312 | 093300 | 7088959925 | 45700 | 45900 | 46000 | 45650 | 16379 |
| 630 | 20250312 | 093200 | 6336175275 | 45900 | 45150 | 46000 | 45150 | 7460 |
| 631 | 20250312 | 093100 | 5994831275 | 45150 | 45150 | 45400 | 44900 | 1962 |
| 632 | 20250312 | 093000 | 5906327675 | 45350 | 45250 | 45700 | 45150 | 1659 |
| 633 | 20250312 | 092900 | 5830961025 | 45200 | 45150 | 45600 | 45050 | 5840 |
| 634 | 20250312 | 092800 | 5565846625 | 45100 | 45050 | 45300 | 45050 | 1397 |
| 635 | 20250312 | 092700 | 5502812875 | 45050 | 45250 | 45400 | 45000 | 2798 |
| 636 | 20250312 | 092600 | 5376470875 | 45300 | 44800 | 45400 | 44750 | 2175 |
| 637 | 20250312 | 092500 | 5278402775 | 44750 | 44950 | 45125 | 44750 | 2361 |
| 638 | 20250312 | 092400 | 5172436950 | 44950 | 45500 | 45600 | 44850 | 4060 |
| 639 | 20250312 | 092300 | 4988870000 | 45550 | 45100 | 45950 | 45000 | 8854 |
| 640 | 20250312 | 092200 | 4588029225 | 46050 | 46050 | 46050 | 46050 | 0 |
| 641 | 20250312 | 092100 | 4588029225 | 46050 | 45650 | 46050 | 45650 | 5230 |
| 642 | 20250312 | 092000 | 4347726825 | 45600 | 45150 | 45600 | 45100 | 9213 |
| 643 | 20250312 | 091900 | 3929470850 | 45100 | 44600 | 45100 | 44400 | 8073 |
| 644 | 20250312 | 091800 | 3567674100 | 44550 | 44400 | 44600 | 44350 | 1715 |
| 645 | 20250312 | 091700 | 3491415650 | 44400 | 44400 | 44700 | 44300 | 5707 |
| 646 | 20250312 | 091600 | 3237262375 | 44400 | 43850 | 44400 | 43750 | 5425 |
| 647 | 20250312 | 091500 | 2997675925 | 43750 | 43900 | 44000 | 43700 | 1998 |
| 648 | 20250312 | 091400 | 2910017375 | 44050 | 43300 | 44050 | 43300 | 1039 |
| 649 | 20250312 | 091300 | 2864747925 | 43400 | 43650 | 43750 | 43350 | 1843 |
| 650 | 20250312 | 091200 | 2784590475 | 43750 | 43750 | 44000 | 43650 | 1307 |
| 651 | 20250312 | 091100 | 2727278400 | 43850 | 44300 | 44350 | 43350 | 6211 |
| 652 | 20250312 | 091000 | 2454974550 | 44150 | 44200 | 44400 | 44050 | 3059 |
| 653 | 20250312 | 090900 | 2319744675 | 44100 | 44200 | 44500 | 44050 | 7141 |
| 654 | 20250312 | 090800 | 2003593925 | 44200 | 43750 | 44200 | 43650 | 4526 |
| 655 | 20250312 | 090700 | 1804746175 | 43750 | 43100 | 43900 | 43000 | 6295 |
| 656 | 20250312 | 090600 | 1530784325 | 43050 | 43150 | 43400 | 43000 | 3886 |
| 657 | 20250312 | 090500 | 1363141775 | 43150 | 42650 | 43150 | 42500 | 3448 |
| 658 | 20250312 | 090400 | 1215190225 | 42650 | 42550 | 42950 | 42350 | 2716 |
| 659 | 20250312 | 090300 | 1099641925 | 42500 | 42950 | 43050 | 42500 | 2387 |
| 660 | 20250312 | 090200 | 997562525 | 42950 | 43250 | 43350 | 42650 | 7333 |
| 661 | 20250312 | 090100 | 682087825 | 43250 | 43550 | 43750 | 43000 | 6014 |
| 662 | 20250312 | 090000 | 421136050 | 43550 | 41900 | 43600 | 41850 | 9873 |