41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 213800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 5733 |
| 3 | 20250307 | 213700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20250307 | 213600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20250307 | 213500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20250307 | 213400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20250307 | 213300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20250307 | 213200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20250307 | 213100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20250307 | 213000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20250307 | 212900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20250307 | 212800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20250307 | 212700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20250307 | 212600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20250307 | 212500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20250307 | 212400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20250307 | 212300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20250307 | 212200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20250307 | 212100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20250307 | 212000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20250307 | 211900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20250307 | 211800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20250307 | 211700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20250307 | 211600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20250307 | 211500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20250307 | 211400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20250307 | 211300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20250307 | 211200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20250307 | 211100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20250307 | 211000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20250307 | 210900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20250307 | 210800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 5733 |
| 33 | 20250307 | 210700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20250307 | 210600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20250307 | 210500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20250307 | 210400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20250307 | 210300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20250307 | 210200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20250307 | 210100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20250307 | 210000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20250307 | 205900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20250307 | 205800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20250307 | 205700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20250307 | 205600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20250307 | 205500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20250307 | 205400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20250307 | 205300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20250307 | 205200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20250307 | 205100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20250307 | 205000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20250307 | 204900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20250307 | 204800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20250307 | 204700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20250307 | 204600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20250307 | 204500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20250307 | 204400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20250307 | 204300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20250307 | 204200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20250307 | 204100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20250307 | 204000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20250307 | 203900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20250307 | 203800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 5733 |
| 63 | 20250307 | 203700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20250307 | 203600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20250307 | 203500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20250307 | 203400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20250307 | 203300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20250307 | 203200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20250307 | 203100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20250307 | 203000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20250307 | 202900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20250307 | 202800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20250307 | 202700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20250307 | 202600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20250307 | 202500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20250307 | 202400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20250307 | 202300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20250307 | 202200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20250307 | 202100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20250307 | 202000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20250307 | 201900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20250307 | 201800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20250307 | 201700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20250307 | 201600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20250307 | 201500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20250307 | 201400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20250307 | 201300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20250307 | 201200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20250307 | 201100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20250307 | 201000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20250307 | 200900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20250307 | 200800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 5733 |
| 93 | 20250307 | 200700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20250307 | 200600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20250307 | 200500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20250307 | 200400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20250307 | 200300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20250307 | 200200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20250307 | 200100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20250307 | 200000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20250307 | 195900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20250307 | 195800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20250307 | 195700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20250307 | 195600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20250307 | 195500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20250307 | 195400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20250307 | 195300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20250307 | 195200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20250307 | 195100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20250307 | 195000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20250307 | 194900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20250307 | 194800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20250307 | 194700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20250307 | 194600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20250307 | 194500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20250307 | 194400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20250307 | 194300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20250307 | 194200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20250307 | 194100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20250307 | 194000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20250307 | 193900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20250307 | 193800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 5733 |
| 123 | 20250307 | 193700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20250307 | 193600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20250307 | 193500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20250307 | 193400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20250307 | 193300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20250307 | 193200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20250307 | 193100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20250307 | 193000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20250307 | 192900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20250307 | 192800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20250307 | 192700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20250307 | 192600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20250307 | 192500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20250307 | 192400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20250307 | 192300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20250307 | 192200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20250307 | 192100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20250307 | 192000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20250307 | 191900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20250307 | 191800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20250307 | 191700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20250307 | 191600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20250307 | 191500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20250307 | 191400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20250307 | 191300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20250307 | 191200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20250307 | 191100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20250307 | 191000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20250307 | 190900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20250307 | 190800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 5733 |
| 153 | 20250307 | 190700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20250307 | 190600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20250307 | 190500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20250307 | 190400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20250307 | 190300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20250307 | 190200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20250307 | 190100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20250307 | 190000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20250307 | 185900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20250307 | 185800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20250307 | 185700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20250307 | 185600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20250307 | 185500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20250307 | 185400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20250307 | 185300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20250307 | 185200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20250307 | 185100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20250307 | 185000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20250307 | 184900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20250307 | 184800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20250307 | 184700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20250307 | 184600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20250307 | 184500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20250307 | 184400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20250307 | 184300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20250307 | 184200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20250307 | 184100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20250307 | 184000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20250307 | 183900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20250307 | 183800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 5733 |
| 183 | 20250307 | 183700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20250307 | 183600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20250307 | 183500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20250307 | 183400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20250307 | 183300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20250307 | 183200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20250307 | 183100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20250307 | 183000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20250307 | 182900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20250307 | 182800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20250307 | 182700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20250307 | 182600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20250307 | 182500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20250307 | 182400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20250307 | 182300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20250307 | 182200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20250307 | 182100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20250307 | 182000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20250307 | 181900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20250307 | 181800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20250307 | 181700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20250307 | 181600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20250307 | 181500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20250307 | 181400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20250307 | 181300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20250307 | 181200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20250307 | 181100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20250307 | 181000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20250307 | 180900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20250307 | 180800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 5733 |
| 213 | 20250307 | 180700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20250307 | 180600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20250307 | 180500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20250307 | 180400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20250307 | 180300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20250307 | 180200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20250307 | 180100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20250307 | 180000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20250307 | 175900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20250307 | 175800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20250307 | 175700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 224 | 20250307 | 175600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20250307 | 175500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 226 | 20250307 | 175400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 227 | 20250307 | 175300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 228 | 20250307 | 175200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 229 | 20250307 | 175100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 230 | 20250307 | 175000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 231 | 20250307 | 174900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 232 | 20250307 | 174800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 233 | 20250307 | 174700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 234 | 20250307 | 174600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 235 | 20250307 | 174500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 236 | 20250307 | 174400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 237 | 20250307 | 174300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 238 | 20250307 | 174200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 239 | 20250307 | 174100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 240 | 20250307 | 174000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 241 | 20250307 | 173900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 242 | 20250307 | 173800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 5733 |
| 243 | 20250307 | 173700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 244 | 20250307 | 173600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 245 | 20250307 | 173500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 246 | 20250307 | 173400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 247 | 20250307 | 173300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 248 | 20250307 | 173200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 249 | 20250307 | 173100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 250 | 20250307 | 173000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 251 | 20250307 | 172900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 252 | 20250307 | 172800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 253 | 20250307 | 172700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 254 | 20250307 | 172600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 255 | 20250307 | 172500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 256 | 20250307 | 172400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 257 | 20250307 | 172300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 258 | 20250307 | 172200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 259 | 20250307 | 172100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 260 | 20250307 | 172000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 261 | 20250307 | 171900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 262 | 20250307 | 171800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 263 | 20250307 | 171700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 264 | 20250307 | 171600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 265 | 20250307 | 171500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 266 | 20250307 | 171400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 267 | 20250307 | 171300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 268 | 20250307 | 171200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 269 | 20250307 | 171100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 270 | 20250307 | 171000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 271 | 20250307 | 170900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 272 | 20250307 | 170800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 5733 |
| 273 | 20250307 | 170700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 274 | 20250307 | 170600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 275 | 20250307 | 170500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 276 | 20250307 | 170400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 277 | 20250307 | 170300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 278 | 20250307 | 170200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 279 | 20250307 | 170100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 280 | 20250307 | 170000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 281 | 20250307 | 165900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 282 | 20250307 | 165800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 283 | 20250307 | 165700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 284 | 20250307 | 165600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 285 | 20250307 | 165500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 286 | 20250307 | 165400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 287 | 20250307 | 165300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 288 | 20250307 | 165200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 289 | 20250307 | 165100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 290 | 20250307 | 165000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 291 | 20250307 | 164900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 292 | 20250307 | 164800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 293 | 20250307 | 164700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 294 | 20250307 | 164600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 295 | 20250307 | 164500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 296 | 20250307 | 164400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 297 | 20250307 | 164300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 298 | 20250307 | 164200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 299 | 20250307 | 164100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 300 | 20250307 | 164000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 301 | 20250307 | 163900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 302 | 20250307 | 163800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 5733 |
| 303 | 20250307 | 163700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 304 | 20250307 | 163600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 305 | 20250307 | 163500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 306 | 20250307 | 163400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 307 | 20250307 | 163300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 308 | 20250307 | 163200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 309 | 20250307 | 163100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 310 | 20250307 | 163000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 311 | 20250307 | 162900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 312 | 20250307 | 162800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 313 | 20250307 | 162700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 314 | 20250307 | 162600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 315 | 20250307 | 162500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 316 | 20250307 | 162400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 317 | 20250307 | 162300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 318 | 20250307 | 162200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 319 | 20250307 | 162100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 320 | 20250307 | 162000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 321 | 20250307 | 161900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 322 | 20250307 | 161800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 323 | 20250307 | 161700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 324 | 20250307 | 161600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 325 | 20250307 | 161500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 326 | 20250307 | 161400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 327 | 20250307 | 161300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 328 | 20250307 | 161200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 329 | 20250307 | 161100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 330 | 20250307 | 161000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 331 | 20250307 | 160900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 332 | 20250307 | 160800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 5733 |
| 333 | 20250307 | 160700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 334 | 20250307 | 160600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 335 | 20250307 | 160500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 336 | 20250307 | 160400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 337 | 20250307 | 160300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 338 | 20250307 | 160200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 339 | 20250307 | 160100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 340 | 20250307 | 160000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 341 | 20250307 | 155900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 342 | 20250307 | 155800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 343 | 20250307 | 155700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 344 | 20250307 | 155600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 345 | 20250307 | 155500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 346 | 20250307 | 155400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 347 | 20250307 | 155300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 348 | 20250307 | 155200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 349 | 20250307 | 155100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 350 | 20250307 | 155000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 351 | 20250307 | 154900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 352 | 20250307 | 154800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 353 | 20250307 | 154700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 354 | 20250307 | 154600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 355 | 20250307 | 154500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 356 | 20250307 | 154400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 357 | 20250307 | 154300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 358 | 20250307 | 154200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 359 | 20250307 | 154100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 360 | 20250307 | 154000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 361 | 20250307 | 153900 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 362 | 20250307 | 153800 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 5733 |
| 363 | 20250307 | 153700 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 364 | 20250307 | 153600 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 365 | 20250307 | 153500 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 366 | 20250307 | 153400 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 367 | 20250307 | 153300 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 368 | 20250307 | 153200 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 369 | 20250307 | 153100 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 370 | 20250307 | 153000 | 11713876900 | 43900 | 43900 | 43900 | 43900 | 5733 |
| 371 | 20250307 | 152900 | 11462198200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 372 | 20250307 | 152800 | 11462198200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 373 | 20250307 | 152700 | 11462198200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 374 | 20250307 | 152600 | 11462198200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 375 | 20250307 | 152500 | 11462198200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 376 | 20250307 | 152400 | 11462198200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 377 | 20250307 | 152300 | 11462198200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 378 | 20250307 | 152200 | 11462198200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 379 | 20250307 | 152100 | 11462198200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 380 | 20250307 | 152000 | 11462198200 | 43900 | 43900 | 43900 | 43900 | 0 |
| 381 | 20250307 | 151900 | 11462198200 | 43900 | 43900 | 44200 | 43900 | 1630 |
| 382 | 20250307 | 151800 | 11390284350 | 44150 | 44350 | 44350 | 43900 | 2360 |
| 383 | 20250307 | 151700 | 11286449900 | 44350 | 44325 | 44400 | 44250 | 1004 |
| 384 | 20250307 | 151600 | 11241960500 | 44350 | 44300 | 44400 | 44275 | 1431 |
| 385 | 20250307 | 151500 | 11178521525 | 44275 | 44275 | 44350 | 44250 | 1382 |
| 386 | 20250307 | 151400 | 11117287175 | 44300 | 44275 | 44350 | 44250 | 837 |
| 387 | 20250307 | 151300 | 11080208750 | 44275 | 44350 | 44350 | 44250 | 1382 |
| 388 | 20250307 | 151200 | 11018951500 | 44350 | 44300 | 44350 | 44275 | 1247 |
| 389 | 20250307 | 151100 | 10963693675 | 44275 | 44150 | 44300 | 44100 | 2324 |
| 390 | 20250307 | 151000 | 10860951225 | 44125 | 44150 | 44175 | 44100 | 1073 |
| 391 | 20250307 | 150900 | 10813585725 | 44150 | 43875 | 44150 | 43875 | 1359 |
| 392 | 20250307 | 150800 | 10753769875 | 43875 | 43900 | 43950 | 43850 | 667 |
| 393 | 20250307 | 150700 | 10724479750 | 43900 | 43850 | 43900 | 43800 | 758 |
| 394 | 20250307 | 150600 | 10691228900 | 43850 | 43800 | 43850 | 43800 | 611 |
| 395 | 20250307 | 150500 | 10664444675 | 43800 | 43900 | 43900 | 43800 | 622 |
| 396 | 20250307 | 150400 | 10637184975 | 43800 | 43800 | 43800 | 43700 | 3759 |
| 397 | 20250307 | 150300 | 10472776975 | 43800 | 43750 | 43800 | 43700 | 267 |
| 398 | 20250307 | 150200 | 10461099125 | 43750 | 43750 | 43800 | 43700 | 293 |
| 399 | 20250307 | 150100 | 10448281575 | 43800 | 43800 | 43900 | 43750 | 1161 |
| 400 | 20250307 | 150000 | 10397433475 | 43850 | 43850 | 43900 | 43800 | 1003 |
| 401 | 20250307 | 145900 | 10353488075 | 43850 | 43900 | 43900 | 43850 | 1754 |
| 402 | 20250307 | 145800 | 10276560075 | 43900 | 43850 | 43950 | 43850 | 680 |
| 403 | 20250307 | 145700 | 10246707575 | 43850 | 43950 | 44000 | 43850 | 2202 |
| 404 | 20250307 | 145600 | 10150042425 | 43950 | 43900 | 44000 | 43900 | 452 |
| 405 | 20250307 | 145500 | 10130176275 | 43950 | 43900 | 43950 | 43900 | 570 |
| 406 | 20250307 | 145400 | 10105151475 | 43950 | 43950 | 44000 | 43900 | 459 |
| 407 | 20250307 | 145300 | 10084989725 | 44000 | 44050 | 44050 | 43950 | 714 |
| 408 | 20250307 | 145200 | 10053560925 | 44050 | 44050 | 44100 | 44000 | 325 |
| 409 | 20250307 | 145100 | 10039246675 | 44100 | 44200 | 44200 | 44000 | 913 |
| 410 | 20250307 | 145000 | 9998939975 | 44200 | 44250 | 44350 | 44200 | 440 |
| 411 | 20250307 | 144900 | 9979471125 | 44250 | 44100 | 44300 | 44050 | 461 |
| 412 | 20250307 | 144800 | 9959081675 | 44100 | 44100 | 44150 | 44050 | 705 |
| 413 | 20250307 | 144700 | 9928006375 | 44050 | 44050 | 44100 | 44050 | 712 |
| 414 | 20250307 | 144600 | 9896633275 | 44050 | 44150 | 44200 | 44050 | 585 |
| 415 | 20250307 | 144500 | 9870819225 | 44100 | 44100 | 44350 | 44100 | 1018 |
| 416 | 20250307 | 144400 | 9825822825 | 44150 | 44150 | 44200 | 44150 | 481 |
| 417 | 20250307 | 144300 | 9804577075 | 44150 | 43950 | 44150 | 43950 | 1197 |
| 418 | 20250307 | 144200 | 9751826975 | 44000 | 44000 | 44000 | 43950 | 275 |
| 419 | 20250307 | 144100 | 9739730875 | 44000 | 44000 | 44000 | 43900 | 691 |
| 420 | 20250307 | 144000 | 9709377600 | 44000 | 44000 | 44050 | 44000 | 270 |
| 421 | 20250307 | 143900 | 9697495500 | 44050 | 43850 | 44050 | 43850 | 1605 |
| 422 | 20250307 | 143800 | 9626933000 | 43850 | 43850 | 43850 | 43800 | 742 |
| 423 | 20250307 | 143700 | 9594400650 | 43900 | 43900 | 43950 | 43850 | 620 |
| 424 | 20250307 | 143600 | 9567194100 | 43900 | 43900 | 43950 | 43900 | 472 |
| 425 | 20250307 | 143500 | 9546468550 | 43900 | 43950 | 43975 | 43900 | 325 |
| 426 | 20250307 | 143400 | 9532196625 | 43950 | 43950 | 44000 | 43900 | 1212 |
| 427 | 20250307 | 143300 | 9478936350 | 43950 | 44050 | 44050 | 43950 | 2351 |
| 428 | 20250307 | 143200 | 9375485800 | 44050 | 44050 | 44100 | 44000 | 3284 |
| 429 | 20250307 | 143100 | 9230931050 | 44050 | 44100 | 44100 | 44000 | 1157 |
| 430 | 20250307 | 143000 | 9179951750 | 44150 | 44150 | 44150 | 44050 | 241 |
| 431 | 20250307 | 142900 | 9169327550 | 44050 | 44100 | 44150 | 44050 | 318 |
| 432 | 20250307 | 142800 | 9155300750 | 44100 | 44150 | 44200 | 44100 | 1332 |
| 433 | 20250307 | 142700 | 9096549300 | 44100 | 44100 | 44150 | 44100 | 343 |
| 434 | 20250307 | 142600 | 9081422300 | 44100 | 44150 | 44150 | 44100 | 772 |
| 435 | 20250307 | 142500 | 9047374200 | 44150 | 44150 | 44150 | 44100 | 120 |
| 436 | 20250307 | 142400 | 9042077800 | 44150 | 44200 | 44250 | 44150 | 363 |
| 437 | 20250307 | 142300 | 9026044900 | 44250 | 44250 | 44250 | 44100 | 2312 |
| 438 | 20250307 | 142200 | 8923920250 | 44200 | 44250 | 44250 | 44200 | 452 |
| 439 | 20250307 | 142100 | 8903940450 | 44250 | 44250 | 44250 | 44200 | 416 |
| 440 | 20250307 | 142000 | 8885536350 | 44250 | 44250 | 44300 | 44200 | 460 |
| 441 | 20250307 | 141900 | 8865182400 | 44300 | 44300 | 44350 | 44250 | 124 |
| 442 | 20250307 | 141800 | 8859691950 | 44300 | 44250 | 44350 | 44250 | 156 |
| 443 | 20250307 | 141700 | 8852780600 | 44300 | 44200 | 44400 | 44200 | 4452 |
| 444 | 20250307 | 141600 | 8655606150 | 44200 | 44200 | 44250 | 44200 | 432 |
| 445 | 20250307 | 141500 | 8636510500 | 44200 | 44200 | 44250 | 44200 | 224 |
| 446 | 20250307 | 141400 | 8626605800 | 44150 | 44250 | 44250 | 44150 | 253 |
| 447 | 20250307 | 141300 | 8615432050 | 44250 | 44275 | 44275 | 44150 | 982 |
| 448 | 20250307 | 141200 | 8572017250 | 44250 | 44275 | 44300 | 44250 | 187 |
| 449 | 20250307 | 141100 | 8563741450 | 44300 | 44300 | 44300 | 44250 | 82 |
| 450 | 20250307 | 141000 | 8560109350 | 44350 | 44250 | 44350 | 44200 | 358 |
| 451 | 20250307 | 140900 | 8544258400 | 44300 | 44200 | 44350 | 44200 | 1890 |
| 452 | 20250307 | 140800 | 8460690225 | 44300 | 44300 | 44300 | 44150 | 2636 |
| 453 | 20250307 | 140700 | 8344045825 | 44300 | 44300 | 44450 | 44250 | 397 |
| 454 | 20250307 | 140600 | 8326455825 | 44300 | 44500 | 44500 | 44300 | 1837 |
| 455 | 20250307 | 140500 | 8245033625 | 44450 | 44350 | 44500 | 44350 | 152 |
| 456 | 20250307 | 140400 | 8238287225 | 44350 | 44350 | 44350 | 44350 | 479 |
| 457 | 20250307 | 140300 | 8217043575 | 44400 | 44400 | 44400 | 44350 | 498 |
| 458 | 20250307 | 140200 | 8194944375 | 44400 | 44400 | 44400 | 44350 | 116 |
| 459 | 20250307 | 140100 | 8189797425 | 44350 | 44400 | 44400 | 44350 | 500 |
| 460 | 20250307 | 140000 | 8167622075 | 44350 | 44500 | 44500 | 44350 | 1439 |
| 461 | 20250307 | 135900 | 8103714475 | 44450 | 44500 | 44500 | 44450 | 351 |
| 462 | 20250307 | 135800 | 8088096075 | 44500 | 44450 | 44500 | 44400 | 1440 |
| 463 | 20250307 | 135700 | 8024135925 | 44450 | 44550 | 44550 | 44450 | 167 |
| 464 | 20250307 | 135600 | 8016712575 | 44450 | 44550 | 44550 | 44450 | 581 |
| 465 | 20250307 | 135500 | 7990852225 | 44550 | 44550 | 44550 | 44550 | 90 |
| 466 | 20250307 | 135400 | 7986842725 | 44550 | 44650 | 44650 | 44550 | 412 |
| 467 | 20250307 | 135300 | 7968455025 | 44650 | 44650 | 44650 | 44650 | 176 |
| 468 | 20250307 | 135200 | 7960596625 | 44700 | 44550 | 44700 | 44550 | 1070 |
| 469 | 20250307 | 135100 | 7912895025 | 44550 | 44550 | 44550 | 44550 | 15 |
| 470 | 20250307 | 135000 | 7912226775 | 44550 | 44550 | 44550 | 44500 | 202 |
| 471 | 20250307 | 134900 | 7903228625 | 44550 | 44550 | 44550 | 44500 | 192 |
| 472 | 20250307 | 134800 | 7894675925 | 44550 | 44550 | 44550 | 44550 | 176 |
| 473 | 20250307 | 134700 | 7886835125 | 44550 | 44500 | 44550 | 44500 | 234 |
| 474 | 20250307 | 134600 | 7876417925 | 44500 | 44500 | 44550 | 44500 | 97 |
| 475 | 20250307 | 134500 | 7872100825 | 44500 | 44550 | 44550 | 44500 | 11 |
| 476 | 20250307 | 134400 | 7871611175 | 44500 | 44550 | 44550 | 44500 | 467 |
| 477 | 20250307 | 134300 | 7850815825 | 44550 | 44550 | 44550 | 44500 | 180 |
| 478 | 20250307 | 134200 | 7842804325 | 44550 | 44550 | 44550 | 44550 | 83 |
| 479 | 20250307 | 134100 | 7839106675 | 44600 | 44550 | 44600 | 44500 | 288 |
| 480 | 20250307 | 134000 | 7826272525 | 44500 | 44500 | 44550 | 44500 | 360 |
| 481 | 20250307 | 133900 | 7810252325 | 44500 | 44600 | 44600 | 44450 | 650 |
| 482 | 20250307 | 133800 | 7781320875 | 44600 | 44600 | 44600 | 44550 | 127 |
| 483 | 20250307 | 133700 | 7775657425 | 44600 | 44600 | 44600 | 44600 | 36 |
| 484 | 20250307 | 133600 | 7774051825 | 44600 | 44550 | 44600 | 44550 | 456 |
| 485 | 20250307 | 133500 | 7753718825 | 44550 | 44550 | 44550 | 44500 | 1855 |
| 486 | 20250307 | 133400 | 7671110275 | 44550 | 44550 | 44550 | 44550 | 781 |
| 487 | 20250307 | 133300 | 7636316725 | 44550 | 44600 | 44600 | 44550 | 94 |
| 488 | 20250307 | 133200 | 7632125425 | 44650 | 44600 | 44650 | 44600 | 42 |
| 489 | 20250307 | 133100 | 7630252075 | 44600 | 44650 | 44650 | 44600 | 271 |
| 490 | 20250307 | 133000 | 7618165175 | 44650 | 44600 | 44650 | 44600 | 1083 |
| 491 | 20250307 | 132900 | 7569850225 | 44650 | 44650 | 44650 | 44600 | 1031 |
| 492 | 20250307 | 132800 | 7523867025 | 44600 | 44650 | 44650 | 44600 | 256 |
| 493 | 20250307 | 132700 | 7512437575 | 44650 | 44700 | 44700 | 44650 | 633 |
| 494 | 20250307 | 132600 | 7484171225 | 44700 | 44750 | 44800 | 44700 | 785 |
| 495 | 20250307 | 132500 | 7449072975 | 44800 | 44850 | 44850 | 44800 | 125 |
| 496 | 20250307 | 132400 | 7443471775 | 44850 | 44700 | 44850 | 44700 | 1446 |
| 497 | 20250307 | 132300 | 7378752325 | 44650 | 44750 | 44750 | 44650 | 376 |
| 498 | 20250307 | 132200 | 7361945525 | 44750 | 44750 | 44750 | 44700 | 84 |
| 499 | 20250307 | 132100 | 7358187350 | 44750 | 44700 | 44750 | 44700 | 272 |
| 500 | 20250307 | 132000 | 7346028600 | 44750 | 44750 | 44750 | 44750 | 63 |
| 501 | 20250307 | 131900 | 7343209350 | 44750 | 44800 | 44850 | 44750 | 55 |
| 502 | 20250307 | 131800 | 7340746050 | 44800 | 44750 | 44800 | 44750 | 179 |
| 503 | 20250307 | 131700 | 7332728650 | 44700 | 44700 | 44800 | 44700 | 330 |
| 504 | 20250307 | 131600 | 7317969350 | 44650 | 44800 | 44800 | 44650 | 728 |
| 505 | 20250307 | 131500 | 7285439900 | 44700 | 44850 | 44850 | 44700 | 491 |
| 506 | 20250307 | 131400 | 7263443700 | 44850 | 44950 | 44950 | 44850 | 44 |
| 507 | 20250307 | 131300 | 7261468200 | 44950 | 44950 | 45000 | 44950 | 1341 |
| 508 | 20250307 | 131200 | 7201182550 | 45000 | 44950 | 45000 | 44900 | 338 |
| 509 | 20250307 | 131100 | 7185992650 | 44950 | 44900 | 44950 | 44900 | 158 |
| 510 | 20250307 | 131000 | 7178897450 | 44950 | 44900 | 44950 | 44900 | 285 |
| 511 | 20250307 | 130900 | 7166091200 | 44900 | 44900 | 44950 | 44850 | 281 |
| 512 | 20250307 | 130800 | 7153476150 | 44900 | 44950 | 45000 | 44900 | 89 |
| 513 | 20250307 | 130700 | 7149477650 | 44950 | 44900 | 45000 | 44850 | 735 |
| 514 | 20250307 | 130600 | 7116442950 | 44950 | 44750 | 44950 | 44750 | 1120 |
| 515 | 20250307 | 130500 | 7066233050 | 44700 | 44700 | 44750 | 44700 | 64 |
| 516 | 20250307 | 130400 | 7063372200 | 44700 | 44700 | 44700 | 44650 | 222 |
| 517 | 20250307 | 130300 | 7053458800 | 44650 | 44600 | 44700 | 44600 | 69 |
| 518 | 20250307 | 130200 | 7050379550 | 44700 | 44550 | 44700 | 44550 | 481 |
| 519 | 20250307 | 130100 | 7028901850 | 44550 | 44450 | 44550 | 44350 | 1122 |
| 520 | 20250307 | 130000 | 6979011950 | 44350 | 44350 | 44450 | 44300 | 424 |
| 521 | 20250307 | 125900 | 6960197800 | 44300 | 44350 | 44400 | 44300 | 1114 |
| 522 | 20250307 | 125800 | 6910793800 | 44400 | 44500 | 44500 | 44375 | 2918 |
| 523 | 20250307 | 125700 | 6781163200 | 44500 | 44500 | 44500 | 44450 | 397 |
| 524 | 20250307 | 125600 | 6763500750 | 44550 | 44500 | 44550 | 44450 | 738 |
| 525 | 20250307 | 125500 | 6730653800 | 44500 | 44500 | 44500 | 44475 | 258 |
| 526 | 20250307 | 125400 | 6719173050 | 44500 | 44500 | 44550 | 44450 | 375 |
| 527 | 20250307 | 125300 | 6702480350 | 44500 | 44525 | 44550 | 44500 | 585 |
| 528 | 20250307 | 125200 | 6676440450 | 44500 | 44550 | 44700 | 44500 | 1816 |
| 529 | 20250307 | 125100 | 6595358700 | 44550 | 44550 | 44575 | 44500 | 878 |
| 530 | 20250307 | 125000 | 6556250850 | 44600 | 44650 | 44700 | 44550 | 700 |
| 531 | 20250307 | 124900 | 6525026050 | 44650 | 44600 | 44650 | 44550 | 625 |
| 532 | 20250307 | 124800 | 6497158450 | 44600 | 44525 | 44600 | 44525 | 291 |
| 533 | 20250307 | 124700 | 6484193650 | 44550 | 44500 | 44550 | 44500 | 152 |
| 534 | 20250307 | 124600 | 6477428700 | 44500 | 44525 | 44550 | 44500 | 308 |
| 535 | 20250307 | 124500 | 6463722350 | 44500 | 44600 | 44600 | 44500 | 352 |
| 536 | 20250307 | 124400 | 6448045600 | 44600 | 44550 | 44600 | 44500 | 582 |
| 537 | 20250307 | 124300 | 6422128100 | 44550 | 44650 | 44650 | 44500 | 1868 |
| 538 | 20250307 | 124200 | 6338851350 | 44700 | 44700 | 44725 | 44700 | 440 |
| 539 | 20250307 | 124100 | 6319183325 | 44700 | 44750 | 44800 | 44700 | 1001 |
| 540 | 20250307 | 124000 | 6274423125 | 44750 | 44800 | 44800 | 44700 | 292 |
| 541 | 20250307 | 123900 | 6261360175 | 44800 | 44800 | 44800 | 44600 | 1092 |
| 542 | 20250307 | 123800 | 6212620575 | 44800 | 44850 | 44850 | 44800 | 257 |
| 543 | 20250307 | 123700 | 6201105175 | 44800 | 44650 | 44800 | 44650 | 647 |
| 544 | 20250307 | 123600 | 6172176325 | 44650 | 44700 | 44750 | 44600 | 1401 |
| 545 | 20250307 | 123500 | 6109598125 | 44700 | 44950 | 44950 | 44650 | 3913 |
| 546 | 20250307 | 123400 | 5934119125 | 44950 | 44950 | 44950 | 44950 | 130 |
| 547 | 20250307 | 123300 | 5928275625 | 44950 | 44950 | 44950 | 44950 | 424 |
| 548 | 20250307 | 123200 | 5909216825 | 45000 | 44950 | 45000 | 44950 | 210 |
| 549 | 20250307 | 123100 | 5899777225 | 44950 | 44950 | 44950 | 44900 | 588 |
| 550 | 20250307 | 123000 | 5873346925 | 45000 | 45025 | 45025 | 44850 | 241 |
| 551 | 20250307 | 122900 | 5862515750 | 44950 | 45000 | 45050 | 44850 | 2949 |
| 552 | 20250307 | 122800 | 5730009100 | 45000 | 45050 | 45050 | 45000 | 411 |
| 553 | 20250307 | 122700 | 5711501050 | 45000 | 45000 | 45000 | 45000 | 220 |
| 554 | 20250307 | 122600 | 5701601050 | 45000 | 45050 | 45050 | 44950 | 652 |
| 555 | 20250307 | 122500 | 5672274050 | 45000 | 45000 | 45000 | 44950 | 1074 |
| 556 | 20250307 | 122400 | 5623945000 | 45000 | 45200 | 45200 | 45000 | 5881 |
| 557 | 20250307 | 122300 | 5358930400 | 45150 | 45150 | 45150 | 45150 | 25 |
| 558 | 20250307 | 122200 | 5357801650 | 45250 | 45150 | 45250 | 45150 | 401 |
| 559 | 20250307 | 122100 | 5339689750 | 45150 | 45150 | 45150 | 45150 | 124 |
| 560 | 20250307 | 122000 | 5334091150 | 45150 | 45150 | 45150 | 45150 | 337 |
| 561 | 20250307 | 121900 | 5318875600 | 45200 | 45200 | 45200 | 45200 | 10 |
| 562 | 20250307 | 121800 | 5318423600 | 45150 | 45150 | 45200 | 45150 | 678 |
| 563 | 20250307 | 121700 | 5287808900 | 45150 | 45150 | 45150 | 45150 | 20 |
| 564 | 20250307 | 121600 | 5286905900 | 45150 | 45150 | 45200 | 45100 | 1190 |
| 565 | 20250307 | 121500 | 5233184900 | 45200 | 45250 | 45250 | 45150 | 343 |
| 566 | 20250307 | 121400 | 5217679900 | 45250 | 45200 | 45250 | 45200 | 162 |
| 567 | 20250307 | 121300 | 5210355900 | 45200 | 45200 | 45200 | 45200 | 26 |
| 568 | 20250307 | 121200 | 5209180700 | 45200 | 45200 | 45200 | 45200 | 206 |
| 569 | 20250307 | 121100 | 5199869500 | 45200 | 45200 | 45200 | 45150 | 172 |
| 570 | 20250307 | 121000 | 5192096050 | 45200 | 45150 | 45250 | 45100 | 384 |
| 571 | 20250307 | 120900 | 5174752000 | 45150 | 45200 | 45200 | 45150 | 606 |
| 572 | 20250307 | 120800 | 5147387600 | 45200 | 45200 | 45200 | 45150 | 171 |
| 573 | 20250307 | 120700 | 5139663700 | 45300 | 45350 | 45400 | 45150 | 191 |
| 574 | 20250307 | 120600 | 5131021700 | 45400 | 45150 | 45400 | 45100 | 498 |
| 575 | 20250307 | 120500 | 5108538500 | 45250 | 45150 | 45250 | 45150 | 377 |
| 576 | 20250307 | 120400 | 5091516400 | 45150 | 45150 | 45275 | 45150 | 464 |
| 577 | 20250307 | 120300 | 5070563550 | 45100 | 45200 | 45250 | 45100 | 2513 |
| 578 | 20250307 | 120200 | 4957103000 | 45200 | 45200 | 45200 | 45150 | 1209 |
| 579 | 20250307 | 120100 | 4902464550 | 45200 | 45250 | 45250 | 45200 | 69 |
| 580 | 20250307 | 120000 | 4899343300 | 45250 | 45250 | 45250 | 45200 | 66 |
| 581 | 20250307 | 115900 | 4896358150 | 45250 | 45350 | 45350 | 45250 | 895 |
| 582 | 20250307 | 115800 | 4855852950 | 45300 | 45350 | 45350 | 45250 | 170 |
| 583 | 20250307 | 115700 | 4848159400 | 45350 | 45350 | 45350 | 45300 | 229 |
| 584 | 20250307 | 115600 | 4837780700 | 45350 | 45350 | 45350 | 45300 | 34 |
| 585 | 20250307 | 115500 | 4836239900 | 45300 | 45300 | 45300 | 45250 | 160 |
| 586 | 20250307 | 115400 | 4828993450 | 45300 | 45450 | 45450 | 45300 | 509 |
| 587 | 20250307 | 115300 | 4805865550 | 45450 | 45550 | 45550 | 45450 | 637 |
| 588 | 20250307 | 115200 | 4776903750 | 45500 | 45450 | 45550 | 45450 | 310 |
| 589 | 20250307 | 115100 | 4762798550 | 45450 | 45350 | 45450 | 45300 | 355 |
| 590 | 20250307 | 115000 | 4746695400 | 45350 | 45400 | 45400 | 45350 | 136 |
| 591 | 20250307 | 114900 | 4740522800 | 45350 | 45300 | 45400 | 45300 | 2725 |
| 592 | 20250307 | 114800 | 4617053750 | 45300 | 45350 | 45350 | 45300 | 585 |
| 593 | 20250307 | 114700 | 4590528250 | 45400 | 45350 | 45400 | 45350 | 418 |
| 594 | 20250307 | 114600 | 4571571700 | 45350 | 45300 | 45350 | 45300 | 114 |
| 595 | 20250307 | 114500 | 4566407350 | 45300 | 45300 | 45350 | 45300 | 241 |
| 596 | 20250307 | 114400 | 4555483600 | 45300 | 45400 | 45400 | 45250 | 211 |
| 597 | 20250307 | 114300 | 4545922850 | 45400 | 45350 | 45400 | 45350 | 25 |
| 598 | 20250307 | 114200 | 4544788800 | 45450 | 45250 | 45450 | 45250 | 28 |
| 599 | 20250307 | 114100 | 4543520200 | 45250 | 45200 | 45350 | 45200 | 539 |
| 600 | 20250307 | 114000 | 4519107350 | 45200 | 45200 | 45300 | 45200 | 423 |
| 601 | 20250307 | 113900 | 4499951950 | 45200 | 45150 | 45200 | 45150 | 242 |
| 602 | 20250307 | 113800 | 4489024700 | 45150 | 45150 | 45200 | 45150 | 634 |
| 603 | 20250307 | 113700 | 4460392000 | 45150 | 45200 | 45200 | 45150 | 141 |
| 604 | 20250307 | 113600 | 4454022550 | 45200 | 45200 | 45200 | 45150 | 210 |
| 605 | 20250307 | 113500 | 4444532750 | 45200 | 45250 | 45250 | 45200 | 62 |
| 606 | 20250307 | 113400 | 4441729800 | 45200 | 45250 | 45250 | 45200 | 601 |
| 607 | 20250307 | 113300 | 4414563850 | 45250 | 45250 | 45300 | 45200 | 532 |
| 608 | 20250307 | 113200 | 4390509250 | 45250 | 45250 | 45250 | 45200 | 543 |
| 609 | 20250307 | 113100 | 4365948300 | 45250 | 45250 | 45250 | 45250 | 575 |
| 610 | 20250307 | 113000 | 4339929550 | 45250 | 45275 | 45300 | 45250 | 239 |
| 611 | 20250307 | 112900 | 4329112925 | 45300 | 45300 | 45300 | 45250 | 14 |
| 612 | 20250307 | 112800 | 4328479025 | 45300 | 45300 | 45300 | 45300 | 212 |
| 613 | 20250307 | 112700 | 4318875425 | 45300 | 45300 | 45350 | 45200 | 1256 |
| 614 | 20250307 | 112600 | 4261992025 | 45300 | 45250 | 45300 | 45250 | 617 |
| 615 | 20250307 | 112500 | 4234072675 | 45250 | 45300 | 45350 | 45250 | 520 |
| 616 | 20250307 | 112400 | 4210524875 | 45250 | 45300 | 45300 | 45250 | 935 |
| 617 | 20250307 | 112300 | 4168211425 | 45300 | 45300 | 45350 | 45300 | 1749 |
| 618 | 20250307 | 112200 | 4088981125 | 45350 | 45350 | 45350 | 45350 | 19 |
| 619 | 20250307 | 112100 | 4088119475 | 45400 | 45450 | 45450 | 45350 | 432 |
| 620 | 20250307 | 112000 | 4068514375 | 45450 | 45400 | 45500 | 45350 | 121 |
| 621 | 20250307 | 111900 | 4063019325 | 45400 | 45350 | 45400 | 45350 | 211 |
| 622 | 20250307 | 111800 | 4053444575 | 45350 | 45300 | 45400 | 45300 | 272 |
| 623 | 20250307 | 111700 | 4041121525 | 45300 | 45450 | 45450 | 45300 | 346 |
| 624 | 20250307 | 111600 | 4025414175 | 45450 | 45400 | 45450 | 45350 | 125 |
| 625 | 20250307 | 111500 | 4019738625 | 45350 | 45300 | 45350 | 45300 | 66 |
| 626 | 20250307 | 111400 | 4016747125 | 45300 | 45250 | 45350 | 45250 | 205 |
| 627 | 20250307 | 111300 | 4007467975 | 45300 | 45300 | 45300 | 45250 | 34 |
| 628 | 20250307 | 111200 | 4005928775 | 45200 | 45250 | 45250 | 45150 | 385 |
| 629 | 20250307 | 111100 | 3988525675 | 45200 | 45350 | 45400 | 45200 | 2645 |
| 630 | 20250307 | 111000 | 3868805425 | 45350 | 45400 | 45400 | 45350 | 30 |
| 631 | 20250307 | 110900 | 3867443525 | 45400 | 45450 | 45450 | 45400 | 18 |
| 632 | 20250307 | 110800 | 3866625775 | 45500 | 45450 | 45500 | 45450 | 474 |
| 633 | 20250307 | 110700 | 3845074975 | 45450 | 45400 | 45450 | 45300 | 183 |
| 634 | 20250307 | 110600 | 3836782225 | 45250 | 45350 | 45350 | 45250 | 905 |
| 635 | 20250307 | 110500 | 3795785275 | 45350 | 45450 | 45500 | 45350 | 639 |
| 636 | 20250307 | 110400 | 3766752425 | 45450 | 45400 | 45450 | 45400 | 213 |
| 637 | 20250307 | 110300 | 3757081775 | 45400 | 45450 | 45450 | 45400 | 230 |
| 638 | 20250307 | 110200 | 3746628725 | 45450 | 45450 | 45450 | 45350 | 171 |
| 639 | 20250307 | 110100 | 3738865925 | 45550 | 45300 | 45550 | 45250 | 628 |
| 640 | 20250307 | 110000 | 3710362825 | 45250 | 45300 | 45350 | 45200 | 989 |
| 641 | 20250307 | 105900 | 3665582975 | 45350 | 45350 | 45350 | 45200 | 1429 |
| 642 | 20250307 | 105800 | 3600890625 | 45350 | 45400 | 45450 | 45350 | 854 |
| 643 | 20250307 | 105700 | 3562150825 | 45450 | 45500 | 45500 | 45350 | 1356 |
| 644 | 20250307 | 105600 | 3500534225 | 45500 | 45600 | 45600 | 45500 | 790 |
| 645 | 20250307 | 105500 | 3464572775 | 45600 | 45550 | 45600 | 45550 | 847 |
| 646 | 20250307 | 105400 | 3425949825 | 45600 | 45500 | 45600 | 45500 | 479 |
| 647 | 20250307 | 105300 | 3404152125 | 45500 | 45550 | 45600 | 45500 | 2873 |
| 648 | 20250307 | 105200 | 3273281600 | 45550 | 45650 | 45650 | 45550 | 1739 |
| 649 | 20250307 | 105100 | 3193954550 | 45650 | 45700 | 45750 | 45650 | 1136 |
| 650 | 20250307 | 105000 | 3142071450 | 45700 | 45750 | 45750 | 45650 | 195 |
| 651 | 20250307 | 104900 | 3133158950 | 45700 | 45750 | 45800 | 45700 | 131 |
| 652 | 20250307 | 104800 | 3127168100 | 45750 | 45700 | 45800 | 45650 | 811 |
| 653 | 20250307 | 104700 | 3090095450 | 45600 | 45600 | 45700 | 45550 | 1480 |
| 654 | 20250307 | 104600 | 3022602850 | 45600 | 45900 | 45900 | 45600 | 3312 |
| 655 | 20250307 | 104500 | 2871044750 | 45900 | 45950 | 46000 | 45900 | 601 |
| 656 | 20250307 | 104400 | 2843454200 | 45950 | 45900 | 45950 | 45850 | 741 |
| 657 | 20250307 | 104300 | 2809467200 | 45900 | 46000 | 46000 | 45900 | 272 |
| 658 | 20250307 | 104200 | 2796978300 | 46000 | 45900 | 46000 | 45850 | 329 |
| 659 | 20250307 | 104100 | 2781875500 | 45850 | 46000 | 46000 | 45850 | 955 |
| 660 | 20250307 | 104000 | 2738021250 | 45950 | 46050 | 46050 | 45950 | 1205 |
| 661 | 20250307 | 103900 | 2682610750 | 46050 | 46050 | 46050 | 46000 | 240 |
| 662 | 20250307 | 103800 | 2671563750 | 46050 | 46000 | 46050 | 45950 | 749 |
| 663 | 20250307 | 103700 | 2637087300 | 46050 | 45950 | 46100 | 45850 | 1312 |
| 664 | 20250307 | 103600 | 2576743950 | 45900 | 46150 | 46200 | 45900 | 2468 |
| 665 | 20250307 | 103500 | 2463180250 | 46100 | 46100 | 46150 | 46100 | 173 |
| 666 | 20250307 | 103400 | 2455197700 | 46100 | 46100 | 46100 | 46100 | 498 |
| 667 | 20250307 | 103300 | 2432239900 | 46100 | 46250 | 46250 | 46100 | 1252 |
| 668 | 20250307 | 103200 | 2374489300 | 46250 | 46400 | 46400 | 46250 | 235 |
| 669 | 20250307 | 103100 | 2363606900 | 46400 | 46450 | 46450 | 46400 | 487 |
| 670 | 20250307 | 103000 | 2340995750 | 46500 | 46625 | 46625 | 46500 | 1098 |
| 671 | 20250307 | 102900 | 2289876175 | 46650 | 46700 | 46700 | 46650 | 211 |
| 672 | 20250307 | 102800 | 2280032975 | 46700 | 46700 | 46700 | 46700 | 56 |
| 673 | 20250307 | 102700 | 2277417775 | 46700 | 46800 | 46800 | 46650 | 31 |
| 674 | 20250307 | 102600 | 2275970475 | 46800 | 46600 | 46800 | 46600 | 257 |
| 675 | 20250307 | 102500 | 2263985525 | 46600 | 46600 | 46600 | 46600 | 268 |
| 676 | 20250307 | 102400 | 2251496725 | 46550 | 46750 | 46750 | 46550 | 46 |
| 677 | 20250307 | 102300 | 2249348775 | 46600 | 46800 | 46800 | 46600 | 1024 |
| 678 | 20250307 | 102200 | 2201604475 | 46700 | 46700 | 46700 | 46700 | 1 |
| 679 | 20250307 | 102100 | 2201557775 | 46700 | 46800 | 46800 | 46700 | 763 |
| 680 | 20250307 | 102000 | 2165909475 | 46800 | 46800 | 46800 | 46800 | 270 |
| 681 | 20250307 | 101900 | 2153273475 | 46850 | 46900 | 46900 | 46850 | 152 |
| 682 | 20250307 | 101800 | 2146149225 | 46950 | 46950 | 46950 | 46950 | 0 |
| 683 | 20250307 | 101700 | 2146149225 | 46950 | 46800 | 46950 | 46800 | 8 |
| 684 | 20250307 | 101600 | 2145773775 | 46800 | 46800 | 46800 | 46800 | 150 |
| 685 | 20250307 | 101500 | 2138753775 | 46950 | 46950 | 46950 | 46950 | 8 |
| 686 | 20250307 | 101400 | 2138378175 | 46800 | 46900 | 46900 | 46800 | 353 |
| 687 | 20250307 | 101300 | 2121828325 | 46900 | 46850 | 46900 | 46850 | 363 |
| 688 | 20250307 | 101200 | 2104821725 | 46800 | 46800 | 46800 | 46800 | 354 |
| 689 | 20250307 | 101100 | 2088254525 | 46750 | 46750 | 46750 | 46750 | 112 |
| 690 | 20250307 | 101000 | 2083018525 | 46750 | 46800 | 46800 | 46750 | 200 |
| 691 | 20250307 | 100900 | 2073663525 | 46800 | 46750 | 46800 | 46750 | 302 |
| 692 | 20250307 | 100800 | 2059544475 | 46700 | 47000 | 47000 | 46700 | 1909 |
| 693 | 20250307 | 100700 | 1970113175 | 47000 | 46950 | 47000 | 46900 | 105 |
| 694 | 20250307 | 100600 | 1965186875 | 46950 | 46950 | 46950 | 46950 | 192 |
| 695 | 20250307 | 100500 | 1956172475 | 46950 | 46950 | 46950 | 46950 | 0 |
| 696 | 20250307 | 100400 | 1956172475 | 46950 | 46950 | 46950 | 46950 | 109 |
| 697 | 20250307 | 100300 | 1951054925 | 46950 | 46950 | 46950 | 46950 | 80 |
| 698 | 20250307 | 100200 | 1947298925 | 47000 | 47025 | 47025 | 46900 | 731 |
| 699 | 20250307 | 100100 | 1912978925 | 47050 | 47050 | 47050 | 47050 | 68 |
| 700 | 20250307 | 100000 | 1909779525 | 47100 | 47050 | 47100 | 47050 | 2081 |
| 701 | 20250307 | 095900 | 1811781975 | 47100 | 47050 | 47100 | 46850 | 519 |
| 702 | 20250307 | 095800 | 1787381675 | 46975 | 46900 | 47050 | 46900 | 151 |
| 703 | 20250307 | 095700 | 1780290175 | 46850 | 46900 | 46900 | 46850 | 76 |
| 704 | 20250307 | 095600 | 1776725925 | 46850 | 46900 | 46900 | 46850 | 60 |
| 705 | 20250307 | 095500 | 1773914225 | 46900 | 46900 | 46900 | 46900 | 50 |
| 706 | 20250307 | 095400 | 1771569225 | 47000 | 46850 | 47000 | 46850 | 64 |
| 707 | 20250307 | 095300 | 1768563925 | 46850 | 46950 | 47000 | 46850 | 185 |
| 708 | 20250307 | 095200 | 1759887225 | 46950 | 46800 | 46950 | 46800 | 192 |
| 709 | 20250307 | 095100 | 1750892075 | 46800 | 46850 | 46850 | 46800 | 171 |
| 710 | 20250307 | 095000 | 1742885225 | 46850 | 46850 | 46850 | 46800 | 74 |
| 711 | 20250307 | 094900 | 1739419275 | 46800 | 46850 | 46850 | 46800 | 138 |
| 712 | 20250307 | 094800 | 1732959575 | 46850 | 46850 | 46850 | 46850 | 150 |
| 713 | 20250307 | 094700 | 1725932075 | 46850 | 46850 | 46850 | 46850 | 169 |
| 714 | 20250307 | 094600 | 1718014425 | 46850 | 47000 | 47000 | 46850 | 145 |
| 715 | 20250307 | 094500 | 1711216025 | 46900 | 47050 | 47050 | 46900 | 578 |
| 716 | 20250307 | 094400 | 1684083425 | 47050 | 46900 | 47050 | 46900 | 273 |
| 717 | 20250307 | 094300 | 1671251425 | 46950 | 47000 | 47050 | 46950 | 265 |
| 718 | 20250307 | 094200 | 1658796125 | 46950 | 46950 | 46950 | 46950 | 232 |
| 719 | 20250307 | 094100 | 1647903725 | 46900 | 47000 | 47000 | 46900 | 37 |
| 720 | 20250307 | 094000 | 1646166225 | 46950 | 47100 | 47100 | 46950 | 192 |
| 721 | 20250307 | 093900 | 1637126225 | 47050 | 46750 | 47100 | 46750 | 1712 |
| 722 | 20250307 | 093800 | 1556793525 | 46850 | 46900 | 46900 | 46700 | 743 |
| 723 | 20250307 | 093700 | 1522002775 | 46900 | 46900 | 46900 | 46900 | 72 |
| 724 | 20250307 | 093600 | 1518625975 | 46900 | 46900 | 46900 | 46800 | 90 |
| 725 | 20250307 | 093500 | 1514409475 | 46900 | 46800 | 46900 | 46800 | 625 |
| 726 | 20250307 | 093400 | 1485129875 | 46800 | 46900 | 46900 | 46800 | 191 |
| 727 | 20250307 | 093300 | 1476187875 | 47000 | 46900 | 47000 | 46900 | 134 |
| 728 | 20250307 | 093200 | 1469898775 | 46900 | 46800 | 47000 | 46800 | 560 |
| 729 | 20250307 | 093100 | 1443615325 | 46950 | 46950 | 46950 | 46950 | 112 |
| 730 | 20250307 | 093000 | 1438356925 | 46700 | 47000 | 47000 | 46700 | 253 |
| 731 | 20250307 | 092900 | 1426516875 | 47000 | 46900 | 47000 | 46750 | 263 |
| 732 | 20250307 | 092800 | 1414207425 | 46900 | 47150 | 47150 | 46900 | 1037 |
| 733 | 20250307 | 092700 | 1365462175 | 47050 | 47100 | 47300 | 47050 | 443 |
| 734 | 20250307 | 092600 | 1344580525 | 47100 | 47100 | 47100 | 47050 | 751 |
| 735 | 20250307 | 092500 | 1309222975 | 47100 | 47250 | 47250 | 47100 | 300 |
| 736 | 20250307 | 092400 | 1295082225 | 47250 | 47300 | 47450 | 47150 | 1174 |
| 737 | 20250307 | 092300 | 1239576775 | 47250 | 47400 | 47500 | 47250 | 1136 |
| 738 | 20250307 | 092200 | 1185755975 | 47450 | 47450 | 47500 | 47350 | 345 |
| 739 | 20250307 | 092100 | 1169383925 | 47450 | 47425 | 47500 | 47300 | 1146 |
| 740 | 20250307 | 092000 | 1114970650 | 47350 | 47650 | 47700 | 47350 | 1514 |
| 741 | 20250307 | 091900 | 1042959150 | 47400 | 47250 | 47650 | 47000 | 2165 |
| 742 | 20250307 | 091800 | 940601200 | 47250 | 47250 | 47300 | 47200 | 233 |
| 743 | 20250307 | 091700 | 929595550 | 47100 | 47350 | 47350 | 47100 | 612 |
| 744 | 20250307 | 091600 | 900625250 | 47150 | 47050 | 47200 | 47000 | 841 |
| 745 | 20250307 | 091500 | 861038450 | 47100 | 47000 | 47150 | 47000 | 177 |
| 746 | 20250307 | 091400 | 852705450 | 47000 | 46750 | 47000 | 46750 | 649 |
| 747 | 20250307 | 091300 | 822248800 | 46800 | 46900 | 46900 | 46750 | 156 |
| 748 | 20250307 | 091200 | 814946350 | 46850 | 46850 | 46950 | 46850 | 599 |
| 749 | 20250307 | 091100 | 786857800 | 46900 | 46550 | 46950 | 46500 | 1185 |
| 750 | 20250307 | 091000 | 731614700 | 46600 | 46500 | 46650 | 46500 | 803 |
| 751 | 20250307 | 090900 | 694215250 | 46400 | 46350 | 46400 | 46250 | 1548 |
| 752 | 20250307 | 090800 | 622514300 | 46350 | 46500 | 46650 | 46350 | 542 |
| 753 | 20250307 | 090700 | 597321850 | 46500 | 46500 | 46500 | 46350 | 688 |
| 754 | 20250307 | 090600 | 565422550 | 46550 | 46300 | 46550 | 46200 | 350 |
| 755 | 20250307 | 090500 | 549202200 | 46300 | 46300 | 46350 | 46150 | 112 |
| 756 | 20250307 | 090400 | 544024175 | 46350 | 46000 | 46500 | 45950 | 726 |
| 757 | 20250307 | 090300 | 510485025 | 46500 | 46100 | 46600 | 45750 | 1227 |
| 758 | 20250307 | 090200 | 454032075 | 46175 | 46100 | 46350 | 45950 | 7172 |
| 759 | 20250307 | 090100 | 124087550 | 46050 | 46100 | 46200 | 45950 | 1167 |
| 760 | 20250307 | 090000 | 70336100 | 46100 | 46350 | 46650 | 46100 | 1521 |