35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 200000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 5003 |
| 3 | 20250317 | 195900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 4 | 20250317 | 195800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 5 | 20250317 | 195700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 6 | 20250317 | 195600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 7 | 20250317 | 195500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 8 | 20250317 | 195400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 9 | 20250317 | 195300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 10 | 20250317 | 195200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 11 | 20250317 | 195100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 12 | 20250317 | 195000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 13 | 20250317 | 194900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 14 | 20250317 | 194800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 15 | 20250317 | 194700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 16 | 20250317 | 194600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 17 | 20250317 | 194500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 18 | 20250317 | 194400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 19 | 20250317 | 194300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 20 | 20250317 | 194200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 21 | 20250317 | 194100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 22 | 20250317 | 194000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 23 | 20250317 | 193900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 24 | 20250317 | 193800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 25 | 20250317 | 193700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 26 | 20250317 | 193600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 27 | 20250317 | 193500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 28 | 20250317 | 193400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 29 | 20250317 | 193300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 30 | 20250317 | 193200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 31 | 20250317 | 193100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 32 | 20250317 | 193000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 5003 |
| 33 | 20250317 | 192900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 34 | 20250317 | 192800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 35 | 20250317 | 192700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 36 | 20250317 | 192600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 37 | 20250317 | 192500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 38 | 20250317 | 192400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 39 | 20250317 | 192300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 40 | 20250317 | 192200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 41 | 20250317 | 192100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 42 | 20250317 | 192000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 43 | 20250317 | 191900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 44 | 20250317 | 191800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 45 | 20250317 | 191700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 46 | 20250317 | 191600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 47 | 20250317 | 191500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 48 | 20250317 | 191400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 49 | 20250317 | 191300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 50 | 20250317 | 191200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 51 | 20250317 | 191100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 52 | 20250317 | 191000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 53 | 20250317 | 190900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 54 | 20250317 | 190800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 55 | 20250317 | 190700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 56 | 20250317 | 190600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 57 | 20250317 | 190500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 58 | 20250317 | 190400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 59 | 20250317 | 190300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 60 | 20250317 | 190200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 61 | 20250317 | 190100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 62 | 20250317 | 190000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 5003 |
| 63 | 20250317 | 185900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 64 | 20250317 | 185800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 65 | 20250317 | 185700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 66 | 20250317 | 185600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 67 | 20250317 | 185500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 68 | 20250317 | 185400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 69 | 20250317 | 185300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 70 | 20250317 | 185200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 71 | 20250317 | 185100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 72 | 20250317 | 185000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 73 | 20250317 | 184900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 74 | 20250317 | 184800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 75 | 20250317 | 184700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 76 | 20250317 | 184600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 77 | 20250317 | 184500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 78 | 20250317 | 184400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 79 | 20250317 | 184300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 80 | 20250317 | 184200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 81 | 20250317 | 184100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 82 | 20250317 | 184000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 83 | 20250317 | 183900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 84 | 20250317 | 183800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 85 | 20250317 | 183700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 86 | 20250317 | 183600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 87 | 20250317 | 183500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 88 | 20250317 | 183400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 89 | 20250317 | 183300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 90 | 20250317 | 183200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 91 | 20250317 | 183100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 92 | 20250317 | 183000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 5003 |
| 93 | 20250317 | 182900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 94 | 20250317 | 182800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 95 | 20250317 | 182700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 96 | 20250317 | 182600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 97 | 20250317 | 182500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 98 | 20250317 | 182400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 99 | 20250317 | 182300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 100 | 20250317 | 182200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 101 | 20250317 | 182100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 102 | 20250317 | 182000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 103 | 20250317 | 181900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 104 | 20250317 | 181800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 105 | 20250317 | 181700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 106 | 20250317 | 181600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 107 | 20250317 | 181500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 108 | 20250317 | 181400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 109 | 20250317 | 181300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 110 | 20250317 | 181200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 111 | 20250317 | 181100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 112 | 20250317 | 181000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 113 | 20250317 | 180900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 114 | 20250317 | 180800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 115 | 20250317 | 180700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 116 | 20250317 | 180600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 117 | 20250317 | 180500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 118 | 20250317 | 180400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 119 | 20250317 | 180300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 120 | 20250317 | 180200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 121 | 20250317 | 180100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 122 | 20250317 | 180000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 5003 |
| 123 | 20250317 | 175900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 124 | 20250317 | 175800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 125 | 20250317 | 175700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 126 | 20250317 | 175600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 127 | 20250317 | 175500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 128 | 20250317 | 175400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 129 | 20250317 | 175300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 130 | 20250317 | 175200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 131 | 20250317 | 175100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 132 | 20250317 | 175000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 133 | 20250317 | 174900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 134 | 20250317 | 174800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 135 | 20250317 | 174700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 136 | 20250317 | 174600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 137 | 20250317 | 174500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 138 | 20250317 | 174400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 139 | 20250317 | 174300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 140 | 20250317 | 174200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 141 | 20250317 | 174100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 142 | 20250317 | 174000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 143 | 20250317 | 173900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 144 | 20250317 | 173800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 145 | 20250317 | 173700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 146 | 20250317 | 173600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 147 | 20250317 | 173500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 148 | 20250317 | 173400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 149 | 20250317 | 173300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 150 | 20250317 | 173200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 151 | 20250317 | 173100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 152 | 20250317 | 173000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 5003 |
| 153 | 20250317 | 172900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 154 | 20250317 | 172800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 155 | 20250317 | 172700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 156 | 20250317 | 172600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 157 | 20250317 | 172500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 158 | 20250317 | 172400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 159 | 20250317 | 172300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 160 | 20250317 | 172200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 161 | 20250317 | 172100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 162 | 20250317 | 172000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 163 | 20250317 | 171900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 164 | 20250317 | 171800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 165 | 20250317 | 171700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 166 | 20250317 | 171600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 167 | 20250317 | 171500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 168 | 20250317 | 171400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 169 | 20250317 | 171300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 170 | 20250317 | 171200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 171 | 20250317 | 171100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 172 | 20250317 | 171000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 173 | 20250317 | 170900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 174 | 20250317 | 170800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 175 | 20250317 | 170700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 176 | 20250317 | 170600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 177 | 20250317 | 170500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 178 | 20250317 | 170400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 179 | 20250317 | 170300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 180 | 20250317 | 170200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 181 | 20250317 | 170100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 182 | 20250317 | 170000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 5003 |
| 183 | 20250317 | 165900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 184 | 20250317 | 165800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 185 | 20250317 | 165700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 186 | 20250317 | 165600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 187 | 20250317 | 165500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 188 | 20250317 | 165400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 189 | 20250317 | 165300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 190 | 20250317 | 165200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 191 | 20250317 | 165100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 192 | 20250317 | 165000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 193 | 20250317 | 164900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 194 | 20250317 | 164800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 195 | 20250317 | 164700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 196 | 20250317 | 164600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 197 | 20250317 | 164500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 198 | 20250317 | 164400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 199 | 20250317 | 164300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 200 | 20250317 | 164200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 201 | 20250317 | 164100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 202 | 20250317 | 164000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 203 | 20250317 | 163900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 204 | 20250317 | 163800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 205 | 20250317 | 163700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 206 | 20250317 | 163600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 207 | 20250317 | 163500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 208 | 20250317 | 163400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 209 | 20250317 | 163300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 210 | 20250317 | 163200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 211 | 20250317 | 163100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 212 | 20250317 | 163000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 5003 |
| 213 | 20250317 | 162900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 214 | 20250317 | 162800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 215 | 20250317 | 162700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 216 | 20250317 | 162600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 217 | 20250317 | 162500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 218 | 20250317 | 162400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 219 | 20250317 | 162300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 220 | 20250317 | 162200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 221 | 20250317 | 162100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 222 | 20250317 | 162000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 223 | 20250317 | 161900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 224 | 20250317 | 161800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 225 | 20250317 | 161700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 226 | 20250317 | 161600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 227 | 20250317 | 161500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 228 | 20250317 | 161400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 229 | 20250317 | 161300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 230 | 20250317 | 161200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 231 | 20250317 | 161100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 232 | 20250317 | 161000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 233 | 20250317 | 160900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 234 | 20250317 | 160800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 235 | 20250317 | 160700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 236 | 20250317 | 160600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 237 | 20250317 | 160500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 238 | 20250317 | 160400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 239 | 20250317 | 160300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 240 | 20250317 | 160200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 241 | 20250317 | 160100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 242 | 20250317 | 160000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 5003 |
| 243 | 20250317 | 155900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 244 | 20250317 | 155800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 245 | 20250317 | 155700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 246 | 20250317 | 155600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 247 | 20250317 | 155500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 248 | 20250317 | 155400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 249 | 20250317 | 155300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 250 | 20250317 | 155200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 251 | 20250317 | 155100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 252 | 20250317 | 155000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 253 | 20250317 | 154900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 254 | 20250317 | 154800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 255 | 20250317 | 154700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 256 | 20250317 | 154600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 257 | 20250317 | 154500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 258 | 20250317 | 154400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 259 | 20250317 | 154300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 260 | 20250317 | 154200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 261 | 20250317 | 154100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 262 | 20250317 | 154000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 263 | 20250317 | 153900 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 264 | 20250317 | 153800 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 265 | 20250317 | 153700 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 266 | 20250317 | 153600 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 267 | 20250317 | 153500 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 268 | 20250317 | 153400 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 269 | 20250317 | 153300 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 270 | 20250317 | 153200 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 271 | 20250317 | 153100 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 0 |
| 272 | 20250317 | 153000 | 11398570450 | 47450 | 47450 | 47450 | 47450 | 10006 |
| 273 | 20250317 | 152900 | 11161178100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 274 | 20250317 | 152800 | 11161178100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 275 | 20250317 | 152700 | 11161178100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 276 | 20250317 | 152600 | 11161178100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 277 | 20250317 | 152500 | 11161178100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 278 | 20250317 | 152400 | 11161178100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 279 | 20250317 | 152300 | 11161178100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 280 | 20250317 | 152200 | 11161178100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 281 | 20250317 | 152100 | 11161178100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 282 | 20250317 | 152000 | 11161178100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 283 | 20250317 | 151900 | 11161178100 | 47450 | 47250 | 47600 | 47250 | 266 |
| 284 | 20250317 | 151800 | 11148570650 | 47600 | 47500 | 47700 | 47250 | 1000 |
| 285 | 20250317 | 151700 | 11101114275 | 47700 | 47500 | 47700 | 47300 | 1647 |
| 286 | 20250317 | 151600 | 11022858075 | 47450 | 47650 | 47850 | 47450 | 3134 |
| 287 | 20250317 | 151500 | 10873361175 | 47750 | 47550 | 47750 | 47450 | 1904 |
| 288 | 20250317 | 151400 | 10782698125 | 47550 | 47400 | 47550 | 47400 | 1765 |
| 289 | 20250317 | 151300 | 10698826825 | 47450 | 47450 | 47550 | 47400 | 1878 |
| 290 | 20250317 | 151200 | 10609636500 | 47400 | 47150 | 47500 | 47100 | 4735 |
| 291 | 20250317 | 151100 | 10385585800 | 47100 | 47250 | 47250 | 47050 | 532 |
| 292 | 20250317 | 151000 | 10360527150 | 47250 | 47350 | 47400 | 47100 | 1126 |
| 293 | 20250317 | 150900 | 10307311000 | 47400 | 47250 | 47400 | 47250 | 2011 |
| 294 | 20250317 | 150800 | 10212094700 | 47275 | 47250 | 47300 | 47200 | 547 |
| 295 | 20250317 | 150700 | 10186241300 | 47250 | 47150 | 47250 | 47150 | 273 |
| 296 | 20250317 | 150600 | 10173347350 | 47200 | 47050 | 47200 | 47050 | 1104 |
| 297 | 20250317 | 150500 | 10121286650 | 47050 | 47050 | 47100 | 47000 | 314 |
| 298 | 20250317 | 150400 | 10106510450 | 47000 | 47050 | 47100 | 47000 | 350 |
| 299 | 20250317 | 150300 | 10090038900 | 47000 | 47050 | 47150 | 47000 | 498 |
| 300 | 20250317 | 150200 | 10066611450 | 47100 | 47100 | 47150 | 47050 | 418 |
| 301 | 20250317 | 150100 | 10046926400 | 47100 | 47000 | 47100 | 47000 | 206 |
| 302 | 20250317 | 150000 | 10037228400 | 47000 | 46950 | 47050 | 46900 | 199 |
| 303 | 20250317 | 145900 | 10027875350 | 46900 | 46950 | 47000 | 46900 | 398 |
| 304 | 20250317 | 145800 | 10009190150 | 46950 | 46950 | 47050 | 46950 | 182 |
| 305 | 20250317 | 145700 | 10000641300 | 47000 | 46950 | 47100 | 46900 | 492 |
| 306 | 20250317 | 145600 | 9977532350 | 46950 | 47000 | 47050 | 46900 | 438 |
| 307 | 20250317 | 145500 | 9956953950 | 47000 | 47150 | 47200 | 47000 | 1815 |
| 308 | 20250317 | 145400 | 9871540300 | 47150 | 47150 | 47250 | 47050 | 934 |
| 309 | 20250317 | 145300 | 9827504000 | 47200 | 47100 | 47200 | 47050 | 541 |
| 310 | 20250317 | 145200 | 9802007400 | 47100 | 47200 | 47250 | 47100 | 506 |
| 311 | 20250317 | 145100 | 9778120950 | 47200 | 47150 | 47250 | 47150 | 596 |
| 312 | 20250317 | 145000 | 9749973700 | 47150 | 47100 | 47150 | 47050 | 383 |
| 313 | 20250317 | 144900 | 9731936100 | 47100 | 47100 | 47100 | 47000 | 481 |
| 314 | 20250317 | 144800 | 9709293950 | 47050 | 47150 | 47200 | 47050 | 828 |
| 315 | 20250317 | 144700 | 9670260800 | 47100 | 46900 | 47250 | 46900 | 983 |
| 316 | 20250317 | 144600 | 9624045400 | 46900 | 47000 | 47050 | 46750 | 1473 |
| 317 | 20250317 | 144500 | 9554961750 | 47050 | 47200 | 47250 | 47050 | 1180 |
| 318 | 20250317 | 144400 | 9499309450 | 47200 | 47300 | 47300 | 47050 | 986 |
| 319 | 20250317 | 144300 | 9452799325 | 47300 | 47000 | 47400 | 46900 | 4121 |
| 320 | 20250317 | 144200 | 9258120775 | 47050 | 47000 | 47150 | 47000 | 1778 |
| 321 | 20250317 | 144100 | 9174473875 | 47000 | 47050 | 47150 | 46900 | 583 |
| 322 | 20250317 | 144000 | 9147041800 | 47100 | 46800 | 47200 | 46750 | 1308 |
| 323 | 20250317 | 143900 | 9085540850 | 46750 | 46950 | 47050 | 46750 | 461 |
| 324 | 20250317 | 143800 | 9063926200 | 46950 | 46900 | 47100 | 46900 | 363 |
| 325 | 20250317 | 143700 | 9046858750 | 46900 | 46950 | 47050 | 46800 | 1385 |
| 326 | 20250317 | 143600 | 8981903350 | 46900 | 47000 | 47050 | 46900 | 1782 |
| 327 | 20250317 | 143500 | 8898254650 | 46950 | 46950 | 47250 | 46950 | 1990 |
| 328 | 20250317 | 143400 | 8804542350 | 47000 | 47100 | 47100 | 46950 | 1672 |
| 329 | 20250317 | 143300 | 8725900650 | 47050 | 47050 | 47250 | 47000 | 1859 |
| 330 | 20250317 | 143200 | 8638318400 | 47000 | 47000 | 47050 | 46950 | 1428 |
| 331 | 20250317 | 143100 | 8571250350 | 46950 | 47200 | 47250 | 46950 | 4685 |
| 332 | 20250317 | 143000 | 8350567650 | 47150 | 46800 | 47250 | 46750 | 6167 |
| 333 | 20250317 | 142900 | 8060742200 | 46750 | 46650 | 46950 | 46500 | 3517 |
| 334 | 20250317 | 142800 | 7896204550 | 46700 | 46700 | 46750 | 46650 | 1499 |
| 335 | 20250317 | 142700 | 7826201250 | 46700 | 46450 | 46700 | 46350 | 2507 |
| 336 | 20250317 | 142600 | 7709597800 | 46350 | 46300 | 46400 | 46300 | 2105 |
| 337 | 20250317 | 142500 | 7611949400 | 46350 | 46250 | 46350 | 46200 | 473 |
| 338 | 20250317 | 142400 | 7590068750 | 46300 | 46300 | 46350 | 46200 | 533 |
| 339 | 20250317 | 142300 | 7565412400 | 46300 | 46150 | 46400 | 46150 | 1492 |
| 340 | 20250317 | 142200 | 7496354900 | 46250 | 46150 | 46400 | 46100 | 4040 |
| 341 | 20250317 | 142100 | 7309298800 | 46150 | 46300 | 46300 | 45900 | 2432 |
| 342 | 20250317 | 142000 | 7197209700 | 46250 | 46350 | 46350 | 46200 | 1134 |
| 343 | 20250317 | 141900 | 7144737000 | 46350 | 46150 | 46350 | 46050 | 1639 |
| 344 | 20250317 | 141800 | 7069086550 | 46150 | 46150 | 46300 | 46100 | 2390 |
| 345 | 20250317 | 141700 | 6958655900 | 46100 | 45750 | 46250 | 45750 | 6312 |
| 346 | 20250317 | 141600 | 6668128000 | 45700 | 45250 | 45700 | 45250 | 2273 |
| 347 | 20250317 | 141500 | 6564531650 | 45250 | 45350 | 45350 | 45250 | 200 |
| 348 | 20250317 | 141400 | 6555479150 | 45350 | 45400 | 45400 | 45200 | 616 |
| 349 | 20250317 | 141300 | 6527551800 | 45400 | 45100 | 45400 | 45100 | 705 |
| 350 | 20250317 | 141200 | 6495661200 | 45100 | 45200 | 45200 | 44950 | 204 |
| 351 | 20250317 | 141100 | 6486461450 | 45150 | 44950 | 45250 | 44900 | 791 |
| 352 | 20250317 | 141000 | 6450771800 | 44950 | 44700 | 45050 | 44700 | 1512 |
| 353 | 20250317 | 140900 | 6382892050 | 44750 | 44300 | 44750 | 44250 | 1718 |
| 354 | 20250317 | 140800 | 6306398050 | 44300 | 44300 | 44300 | 44300 | 5 |
| 355 | 20250317 | 140700 | 6306176550 | 44300 | 44300 | 44350 | 44300 | 12 |
| 356 | 20250317 | 140600 | 6305644750 | 44350 | 44350 | 44350 | 44250 | 185 |
| 357 | 20250317 | 140500 | 6297446550 | 44350 | 44350 | 44350 | 44350 | 4 |
| 358 | 20250317 | 140400 | 6297269150 | 44350 | 44300 | 44350 | 44300 | 130 |
| 359 | 20250317 | 140300 | 6291504400 | 44400 | 44350 | 44400 | 44250 | 100 |
| 360 | 20250317 | 140200 | 6287074150 | 44400 | 44350 | 44400 | 44300 | 65 |
| 361 | 20250317 | 140100 | 6284191300 | 44350 | 44350 | 44400 | 44350 | 157 |
| 362 | 20250317 | 140000 | 6277227750 | 44300 | 44350 | 44400 | 44300 | 307 |
| 363 | 20250317 | 135900 | 6263617200 | 44400 | 44350 | 44400 | 44300 | 242 |
| 364 | 20250317 | 135800 | 6252884450 | 44350 | 44300 | 44350 | 44300 | 89 |
| 365 | 20250317 | 135700 | 6248941450 | 44300 | 44300 | 44300 | 44250 | 74 |
| 366 | 20250317 | 135600 | 6245666550 | 44300 | 44250 | 44300 | 44250 | 7 |
| 367 | 20250317 | 135500 | 6245356750 | 44250 | 44250 | 44250 | 44250 | 197 |
| 368 | 20250317 | 135400 | 6236639500 | 44300 | 44300 | 44300 | 44250 | 71 |
| 369 | 20250317 | 135300 | 6233497500 | 44300 | 44250 | 44300 | 44250 | 117 |
| 370 | 20250317 | 135200 | 6228320000 | 44250 | 44250 | 44250 | 44200 | 20 |
| 371 | 20250317 | 135100 | 6227435600 | 44250 | 44250 | 44250 | 44150 | 81 |
| 372 | 20250317 | 135000 | 6223857000 | 44200 | 44300 | 44300 | 44200 | 153 |
| 373 | 20250317 | 134900 | 6217079600 | 44300 | 44250 | 44300 | 44250 | 11 |
| 374 | 20250317 | 134800 | 6216592550 | 44250 | 44300 | 44300 | 44200 | 103 |
| 375 | 20250317 | 134700 | 6212034400 | 44300 | 44250 | 44300 | 44250 | 31 |
| 376 | 20250317 | 134600 | 6210662550 | 44250 | 44250 | 44250 | 44200 | 62 |
| 377 | 20250317 | 134500 | 6207921800 | 44250 | 44250 | 44300 | 44200 | 181 |
| 378 | 20250317 | 134400 | 6199913050 | 44300 | 44200 | 44300 | 44200 | 53 |
| 379 | 20250317 | 134300 | 6197569050 | 44250 | 44250 | 44300 | 44200 | 176 |
| 380 | 20250317 | 134200 | 6189782500 | 44200 | 44350 | 44350 | 44200 | 76 |
| 381 | 20250317 | 134100 | 6186419300 | 44300 | 44400 | 44400 | 44300 | 8 |
| 382 | 20250317 | 134000 | 6186064450 | 44450 | 44250 | 44450 | 44250 | 169 |
| 383 | 20250317 | 133900 | 6178567500 | 44300 | 44400 | 44400 | 44250 | 59 |
| 384 | 20250317 | 133800 | 6175954950 | 44450 | 44450 | 44450 | 44400 | 8 |
| 385 | 20250317 | 133700 | 6175599650 | 44400 | 44400 | 44400 | 44200 | 244 |
| 386 | 20250317 | 133600 | 6164782200 | 44400 | 44450 | 44450 | 44400 | 13 |
| 387 | 20250317 | 133500 | 6164204850 | 44500 | 44500 | 44550 | 44500 | 155 |
| 388 | 20250317 | 133400 | 6157307300 | 44500 | 44400 | 44500 | 44400 | 302 |
| 389 | 20250317 | 133300 | 6143873000 | 44450 | 44400 | 44450 | 44350 | 146 |
| 390 | 20250317 | 133200 | 6137391450 | 44400 | 44350 | 44450 | 44350 | 151 |
| 391 | 20250317 | 133100 | 6130684600 | 44350 | 44300 | 44350 | 44300 | 7 |
| 392 | 20250317 | 133000 | 6130374300 | 44350 | 44350 | 44350 | 44250 | 206 |
| 393 | 20250317 | 132900 | 6121244100 | 44400 | 44300 | 44400 | 44300 | 153 |
| 394 | 20250317 | 132800 | 6114459000 | 44350 | 44250 | 44350 | 44250 | 119 |
| 395 | 20250317 | 132700 | 6109189250 | 44250 | 44250 | 44250 | 44100 | 92 |
| 396 | 20250317 | 132600 | 6105125450 | 44250 | 44250 | 44250 | 44250 | 8 |
| 397 | 20250317 | 132500 | 6104771450 | 44300 | 44300 | 44300 | 44300 | 133 |
| 398 | 20250317 | 132400 | 6098879550 | 44300 | 44300 | 44350 | 44200 | 321 |
| 399 | 20250317 | 132300 | 6084659800 | 44300 | 44150 | 44300 | 44150 | 166 |
| 400 | 20250317 | 132200 | 6077320550 | 44200 | 44050 | 44200 | 44000 | 599 |
| 401 | 20250317 | 132100 | 6050947750 | 44250 | 44350 | 44400 | 44000 | 1349 |
| 402 | 20250317 | 132000 | 5991397150 | 44350 | 44300 | 44350 | 44300 | 225 |
| 403 | 20250317 | 131900 | 5981423750 | 44350 | 44300 | 44350 | 44250 | 11 |
| 404 | 20250317 | 131800 | 5980936400 | 44300 | 44250 | 44350 | 44100 | 311 |
| 405 | 20250317 | 131700 | 5967170750 | 44250 | 44250 | 44250 | 44250 | 28 |
| 406 | 20250317 | 131600 | 5965931750 | 44250 | 44250 | 44250 | 44250 | 1 |
| 407 | 20250317 | 131500 | 5965887500 | 44250 | 44250 | 44250 | 44200 | 83 |
| 408 | 20250317 | 131400 | 5962218450 | 44250 | 44250 | 44250 | 44250 | 3 |
| 409 | 20250317 | 131300 | 5962085700 | 44250 | 44250 | 44250 | 44250 | 2 |
| 410 | 20250317 | 131200 | 5961997200 | 44250 | 44250 | 44250 | 44200 | 76 |
| 411 | 20250317 | 131100 | 5958637600 | 44250 | 44150 | 44250 | 44150 | 24 |
| 412 | 20250317 | 131000 | 5957576650 | 44100 | 44200 | 44250 | 44100 | 10 |
| 413 | 20250317 | 130900 | 5957134900 | 44250 | 44350 | 44350 | 44150 | 186 |
| 414 | 20250317 | 130800 | 5948896500 | 44350 | 44350 | 44350 | 44350 | 7 |
| 415 | 20250317 | 130700 | 5948586050 | 44350 | 44350 | 44400 | 44250 | 111 |
| 416 | 20250317 | 130600 | 5943663750 | 44350 | 44300 | 44350 | 44150 | 126 |
| 417 | 20250317 | 130500 | 5938091750 | 44350 | 44350 | 44350 | 44350 | 9 |
| 418 | 20250317 | 130400 | 5937692600 | 44350 | 44200 | 44350 | 44200 | 109 |
| 419 | 20250317 | 130300 | 5932865700 | 44250 | 44350 | 44350 | 44150 | 53 |
| 420 | 20250317 | 130200 | 5930522250 | 44350 | 44350 | 44350 | 44350 | 1 |
| 421 | 20250317 | 130100 | 5930477900 | 44350 | 44200 | 44350 | 44200 | 141 |
| 422 | 20250317 | 130000 | 5924231550 | 44250 | 44350 | 44400 | 44150 | 204 |
| 423 | 20250317 | 125900 | 5915194550 | 44400 | 44350 | 44400 | 44350 | 27 |
| 424 | 20250317 | 125800 | 5913996950 | 44400 | 44200 | 44400 | 44200 | 257 |
| 425 | 20250317 | 125700 | 5902624800 | 44200 | 44150 | 44200 | 44150 | 86 |
| 426 | 20250317 | 125600 | 5898827550 | 44200 | 44250 | 44250 | 44200 | 9 |
| 427 | 20250317 | 125500 | 5898429550 | 44300 | 44250 | 44300 | 44200 | 623 |
| 428 | 20250317 | 125400 | 5870844600 | 44250 | 44150 | 44250 | 44050 | 201 |
| 429 | 20250317 | 125300 | 5861973950 | 44250 | 44250 | 44250 | 44050 | 506 |
| 430 | 20250317 | 125200 | 5839683450 | 44050 | 44100 | 44250 | 44050 | 1072 |
| 431 | 20250317 | 125100 | 5792395450 | 44150 | 44150 | 44150 | 44100 | 421 |
| 432 | 20250317 | 125000 | 5773817950 | 44150 | 44400 | 44400 | 44150 | 209 |
| 433 | 20250317 | 124900 | 5764579850 | 44200 | 44550 | 44550 | 44200 | 2159 |
| 434 | 20250317 | 124800 | 5669001750 | 44550 | 44700 | 44700 | 44500 | 73 |
| 435 | 20250317 | 124700 | 5665751700 | 44600 | 44500 | 44700 | 44500 | 230 |
| 436 | 20250317 | 124600 | 5655497300 | 44400 | 44500 | 44500 | 44400 | 21 |
| 437 | 20250317 | 124500 | 5654563850 | 44500 | 44600 | 44600 | 44450 | 324 |
| 438 | 20250317 | 124400 | 5640126700 | 44650 | 44600 | 44700 | 44600 | 11 |
| 439 | 20250317 | 124300 | 5639635450 | 44650 | 44650 | 44650 | 44650 | 126 |
| 440 | 20250317 | 124200 | 5634009550 | 44600 | 44700 | 44700 | 44550 | 195 |
| 441 | 20250317 | 124100 | 5625307150 | 44700 | 44700 | 44700 | 44700 | 16 |
| 442 | 20250317 | 124000 | 5624591950 | 44700 | 44600 | 44700 | 44600 | 14 |
| 443 | 20250317 | 123900 | 5623966900 | 44600 | 44650 | 44650 | 44550 | 69 |
| 444 | 20250317 | 123800 | 5620889850 | 44700 | 44700 | 44700 | 44700 | 6 |
| 445 | 20250317 | 123700 | 5620621650 | 44650 | 44550 | 44650 | 44550 | 372 |
| 446 | 20250317 | 123600 | 5604038550 | 44600 | 44600 | 44600 | 44550 | 70 |
| 447 | 20250317 | 123500 | 5600919750 | 44650 | 44550 | 44650 | 44550 | 640 |
| 448 | 20250317 | 123400 | 5572377900 | 44550 | 44550 | 44550 | 44550 | 2 |
| 449 | 20250317 | 123300 | 5572288800 | 44550 | 44550 | 44550 | 44500 | 80 |
| 450 | 20250317 | 123200 | 5568728150 | 44550 | 44550 | 44550 | 44550 | 105 |
| 451 | 20250317 | 123100 | 5564050400 | 44600 | 44550 | 44600 | 44550 | 34 |
| 452 | 20250317 | 123000 | 5562534900 | 44500 | 44550 | 44550 | 44500 | 165 |
| 453 | 20250317 | 122900 | 5555191850 | 44550 | 44550 | 44550 | 44550 | 8 |
| 454 | 20250317 | 122800 | 5554835450 | 44350 | 44350 | 44350 | 44350 | 0 |
| 455 | 20250317 | 122700 | 5554835450 | 44350 | 44550 | 44550 | 44350 | 166 |
| 456 | 20250317 | 122600 | 5547448450 | 44550 | 44450 | 44550 | 44450 | 58 |
| 457 | 20250317 | 122500 | 5544866250 | 44500 | 44500 | 44500 | 44500 | 7 |
| 458 | 20250317 | 122400 | 5544554750 | 44450 | 44550 | 44550 | 44450 | 166 |
| 459 | 20250317 | 122300 | 5537166200 | 44550 | 44500 | 44550 | 44500 | 133 |
| 460 | 20250317 | 122200 | 5531246100 | 44500 | 44500 | 44500 | 44500 | 7 |
| 461 | 20250317 | 122100 | 5530934600 | 44400 | 44350 | 44500 | 44350 | 1120 |
| 462 | 20250317 | 122000 | 5481214250 | 44300 | 44300 | 44300 | 44300 | 10 |
| 463 | 20250317 | 121900 | 5480771250 | 44300 | 44300 | 44300 | 44300 | 207 |
| 464 | 20250317 | 121800 | 5471601150 | 44300 | 44325 | 44325 | 44250 | 331 |
| 465 | 20250317 | 121700 | 5456941775 | 44325 | 44350 | 44350 | 44325 | 6 |
| 466 | 20250317 | 121600 | 5456675775 | 44350 | 44350 | 44350 | 44350 | 4 |
| 467 | 20250317 | 121500 | 5456498375 | 44350 | 44350 | 44350 | 44300 | 205 |
| 468 | 20250317 | 121400 | 5447410025 | 44400 | 44450 | 44450 | 44400 | 212 |
| 469 | 20250317 | 121300 | 5437987175 | 44400 | 44400 | 44400 | 44400 | 7 |
| 470 | 20250317 | 121200 | 5437676375 | 44350 | 44550 | 44550 | 44300 | 2836 |
| 471 | 20250317 | 121100 | 5311502225 | 44600 | 44650 | 44650 | 44550 | 957 |
| 472 | 20250317 | 121000 | 5268823275 | 44700 | 44650 | 44700 | 44650 | 11 |
| 473 | 20250317 | 120900 | 5268331725 | 44700 | 44700 | 44700 | 44650 | 157 |
| 474 | 20250317 | 120800 | 5261317225 | 44700 | 44700 | 44700 | 44650 | 64 |
| 475 | 20250317 | 120700 | 5258457725 | 44700 | 44650 | 44700 | 44650 | 68 |
| 476 | 20250317 | 120600 | 5255421125 | 44700 | 44650 | 44700 | 44650 | 70 |
| 477 | 20250317 | 120500 | 5252295525 | 44700 | 44700 | 44700 | 44700 | 10 |
| 478 | 20250317 | 120400 | 5251848525 | 44700 | 44700 | 44700 | 44650 | 65 |
| 479 | 20250317 | 120300 | 5248943525 | 44700 | 44700 | 44700 | 44650 | 74 |
| 480 | 20250317 | 120200 | 5245639150 | 44700 | 44650 | 44700 | 44650 | 15 |
| 481 | 20250317 | 120100 | 5244969100 | 44700 | 44700 | 44700 | 44700 | 556 |
| 482 | 20250317 | 120000 | 5220115900 | 44650 | 44650 | 44650 | 44650 | 76 |
| 483 | 20250317 | 115900 | 5216722500 | 44700 | 44675 | 44700 | 44650 | 74 |
| 484 | 20250317 | 115800 | 5213414775 | 44700 | 44700 | 44700 | 44700 | 4 |
| 485 | 20250317 | 115700 | 5213235975 | 44650 | 44650 | 44650 | 44650 | 77 |
| 486 | 20250317 | 115600 | 5209797925 | 44650 | 44600 | 44675 | 44600 | 391 |
| 487 | 20250317 | 115500 | 5192354650 | 44600 | 44550 | 44600 | 44550 | 13 |
| 488 | 20250317 | 115400 | 5191774900 | 44550 | 44550 | 44550 | 44550 | 171 |
| 489 | 20250317 | 115300 | 5184156850 | 44600 | 44600 | 44600 | 44600 | 6 |
| 490 | 20250317 | 115200 | 5183889250 | 44600 | 44600 | 44600 | 44600 | 4 |
| 491 | 20250317 | 115100 | 5183710850 | 44600 | 44625 | 44625 | 44600 | 140 |
| 492 | 20250317 | 115000 | 5177466700 | 44600 | 44550 | 44600 | 44550 | 10 |
| 493 | 20250317 | 114900 | 5177020800 | 44600 | 44500 | 44600 | 44500 | 193 |
| 494 | 20250317 | 114800 | 5168432200 | 44500 | 44600 | 44600 | 44500 | 69 |
| 495 | 20250317 | 114700 | 5165358800 | 44650 | 44600 | 44650 | 44600 | 125 |
| 496 | 20250317 | 114600 | 5159778550 | 44550 | 44500 | 44600 | 44500 | 1590 |
| 497 | 20250317 | 114500 | 5089005600 | 44500 | 44700 | 44700 | 44500 | 4130 |
| 498 | 20250317 | 114400 | 4905123700 | 44700 | 44750 | 44750 | 44700 | 490 |
| 499 | 20250317 | 114300 | 4883219650 | 44750 | 44700 | 44800 | 44700 | 201 |
| 500 | 20250317 | 114200 | 4874225350 | 44800 | 44800 | 44800 | 44700 | 72 |
| 501 | 20250317 | 114100 | 4871006450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 502 | 20250317 | 114000 | 4871006450 | 44700 | 44800 | 44800 | 44700 | 612 |
| 503 | 20250317 | 113900 | 4843622200 | 44700 | 44850 | 45000 | 44700 | 227 |
| 504 | 20250317 | 113800 | 4833441600 | 44850 | 45100 | 45100 | 44800 | 286 |
| 505 | 20250317 | 113700 | 4820580000 | 45100 | 44750 | 45100 | 44650 | 3971 |
| 506 | 20250317 | 113600 | 4642844650 | 44950 | 44700 | 44950 | 44550 | 378 |
| 507 | 20250317 | 113500 | 4625934800 | 44750 | 44650 | 44750 | 44500 | 532 |
| 508 | 20250317 | 113400 | 4602211350 | 44700 | 44600 | 44700 | 44600 | 75 |
| 509 | 20250317 | 113300 | 4598863700 | 44650 | 44650 | 44650 | 44600 | 82 |
| 510 | 20250317 | 113200 | 4595205850 | 44600 | 44550 | 44600 | 44500 | 567 |
| 511 | 20250317 | 113100 | 4569960550 | 44600 | 44650 | 44700 | 44600 | 263 |
| 512 | 20250317 | 113000 | 4558219050 | 44650 | 44700 | 44700 | 44650 | 138 |
| 513 | 20250317 | 112900 | 4552056850 | 44650 | 44650 | 44650 | 44650 | 10 |
| 514 | 20250317 | 112800 | 4551610350 | 44600 | 44550 | 44750 | 44500 | 313 |
| 515 | 20250317 | 112700 | 4537646150 | 44600 | 44650 | 44700 | 44550 | 82 |
| 516 | 20250317 | 112600 | 4533991850 | 44600 | 44650 | 44650 | 44600 | 262 |
| 517 | 20250317 | 112500 | 4522297850 | 44600 | 44750 | 44750 | 44550 | 2632 |
| 518 | 20250317 | 112400 | 4404688750 | 44800 | 44850 | 44850 | 44750 | 293 |
| 519 | 20250317 | 112300 | 4391564950 | 44850 | 44850 | 44850 | 44800 | 235 |
| 520 | 20250317 | 112200 | 4381035200 | 44850 | 44850 | 44900 | 44850 | 124 |
| 521 | 20250317 | 112100 | 4375473550 | 44850 | 44950 | 44950 | 44850 | 407 |
| 522 | 20250317 | 112000 | 4357192600 | 44900 | 45150 | 45150 | 44900 | 1469 |
| 523 | 20250317 | 111900 | 4291034100 | 45200 | 45150 | 45200 | 45150 | 61 |
| 524 | 20250317 | 111800 | 4288279600 | 45200 | 45200 | 45250 | 45150 | 222 |
| 525 | 20250317 | 111700 | 4278246350 | 45200 | 45250 | 45250 | 45200 | 116 |
| 526 | 20250317 | 111600 | 4273002850 | 45250 | 45200 | 45250 | 45200 | 152 |
| 527 | 20250317 | 111500 | 4266132300 | 45250 | 45300 | 45350 | 45150 | 467 |
| 528 | 20250317 | 111400 | 4244983200 | 45350 | 45300 | 45350 | 45300 | 2 |
| 529 | 20250317 | 111300 | 4244892550 | 45300 | 45100 | 45350 | 45100 | 459 |
| 530 | 20250317 | 111200 | 4224088150 | 45150 | 45300 | 45350 | 45150 | 446 |
| 531 | 20250317 | 111100 | 4203897650 | 45300 | 45200 | 45300 | 45150 | 384 |
| 532 | 20250317 | 111000 | 4186539550 | 45150 | 45550 | 45550 | 45150 | 639 |
| 533 | 20250317 | 110900 | 4157499800 | 45500 | 45750 | 45850 | 45500 | 2217 |
| 534 | 20250317 | 110800 | 4056296000 | 45750 | 45550 | 45750 | 45550 | 2351 |
| 535 | 20250317 | 110700 | 3948925700 | 45550 | 45500 | 45600 | 45450 | 1052 |
| 536 | 20250317 | 110600 | 3901049250 | 45500 | 45250 | 45500 | 45100 | 812 |
| 537 | 20250317 | 110500 | 3864259000 | 45250 | 45250 | 45250 | 45250 | 10 |
| 538 | 20250317 | 110400 | 3863806500 | 45200 | 45200 | 45250 | 45150 | 308 |
| 539 | 20250317 | 110300 | 3849883300 | 45250 | 45300 | 45350 | 45250 | 291 |
| 540 | 20250317 | 110200 | 3836709300 | 45300 | 45350 | 45400 | 45200 | 1370 |
| 541 | 20250317 | 110100 | 3774633700 | 45300 | 45250 | 45350 | 45250 | 1107 |
| 542 | 20250317 | 110000 | 3724507600 | 45300 | 45100 | 45400 | 45050 | 2357 |
| 543 | 20250317 | 105900 | 3617958750 | 45100 | 45100 | 45100 | 45050 | 395 |
| 544 | 20250317 | 105800 | 3600151650 | 45100 | 45000 | 45150 | 45000 | 698 |
| 545 | 20250317 | 105700 | 3568681450 | 44950 | 45000 | 45050 | 44950 | 385 |
| 546 | 20250317 | 105600 | 3551358450 | 45050 | 45050 | 45050 | 45000 | 141 |
| 547 | 20250317 | 105500 | 3545013150 | 45050 | 45000 | 45050 | 44900 | 615 |
| 548 | 20250317 | 105400 | 3517342800 | 45000 | 45100 | 45100 | 44900 | 1123 |
| 549 | 20250317 | 105300 | 3466731850 | 45050 | 45200 | 45200 | 45050 | 204 |
| 550 | 20250317 | 105200 | 3457530200 | 45200 | 45150 | 45250 | 45100 | 748 |
| 551 | 20250317 | 105100 | 3423742650 | 45200 | 44800 | 45200 | 44800 | 1705 |
| 552 | 20250317 | 105000 | 3346944525 | 44750 | 44600 | 45000 | 44600 | 1353 |
| 553 | 20250317 | 104900 | 3286364525 | 44550 | 44450 | 44550 | 44450 | 113 |
| 554 | 20250317 | 104800 | 3281340875 | 44450 | 44600 | 44600 | 44450 | 169 |
| 555 | 20250317 | 104700 | 3273822625 | 44600 | 44150 | 44600 | 44150 | 735 |
| 556 | 20250317 | 104600 | 3241235925 | 44150 | 44000 | 44150 | 44000 | 81 |
| 557 | 20250317 | 104500 | 3237670425 | 44050 | 44000 | 44150 | 44000 | 187 |
| 558 | 20250317 | 104400 | 3229428175 | 44100 | 44100 | 44100 | 44100 | 0 |
| 559 | 20250317 | 104300 | 3229428175 | 44100 | 44000 | 44200 | 44000 | 125 |
| 560 | 20250317 | 104200 | 3223927375 | 44000 | 43800 | 44150 | 43700 | 2092 |
| 561 | 20250317 | 104100 | 3132305000 | 43850 | 43850 | 43850 | 43800 | 18 |
| 562 | 20250317 | 104000 | 3131515800 | 43850 | 43900 | 43900 | 43800 | 558 |
| 563 | 20250317 | 103900 | 3107045675 | 43925 | 43975 | 43975 | 43900 | 264 |
| 564 | 20250317 | 103800 | 3095443500 | 43975 | 43975 | 43975 | 43975 | 144 |
| 565 | 20250317 | 103700 | 3089111100 | 43975 | 43975 | 43975 | 43975 | 4 |
| 566 | 20250317 | 103600 | 3088935200 | 43975 | 44075 | 44075 | 43975 | 1302 |
| 567 | 20250317 | 103500 | 3031640750 | 44075 | 44075 | 44075 | 44075 | 236 |
| 568 | 20250317 | 103400 | 3021239050 | 44075 | 44075 | 44075 | 44050 | 195 |
| 569 | 20250317 | 103300 | 3012645250 | 44075 | 44100 | 44100 | 44050 | 770 |
| 570 | 20250317 | 103200 | 2978703075 | 44150 | 44250 | 44250 | 44150 | 503 |
| 571 | 20250317 | 103100 | 2956492175 | 44250 | 44000 | 44250 | 44000 | 319 |
| 572 | 20250317 | 103000 | 2942403725 | 44050 | 44050 | 44050 | 44000 | 101 |
| 573 | 20250317 | 102900 | 2937958225 | 44100 | 44100 | 44150 | 44100 | 472 |
| 574 | 20250317 | 102800 | 2917136875 | 44100 | 44000 | 44100 | 44000 | 2605 |
| 575 | 20250317 | 102700 | 2802501525 | 43950 | 43850 | 43950 | 43850 | 336 |
| 576 | 20250317 | 102600 | 2787754675 | 43850 | 44000 | 44050 | 43800 | 973 |
| 577 | 20250317 | 102500 | 2745048375 | 44000 | 44000 | 44000 | 44000 | 53 |
| 578 | 20250317 | 102400 | 2742716375 | 43950 | 44050 | 44050 | 43900 | 403 |
| 579 | 20250317 | 102300 | 2724983075 | 44050 | 43800 | 44050 | 43800 | 222 |
| 580 | 20250317 | 102200 | 2715229625 | 43800 | 43850 | 43850 | 43800 | 57 |
| 581 | 20250317 | 102100 | 2712731875 | 43850 | 43750 | 43950 | 43750 | 2952 |
| 582 | 20250317 | 102000 | 2583273425 | 43700 | 43650 | 43700 | 43600 | 30 |
| 583 | 20250317 | 101900 | 2581963375 | 43650 | 43850 | 43850 | 43650 | 677 |
| 584 | 20250317 | 101800 | 2552407875 | 43850 | 43750 | 43850 | 43700 | 411 |
| 585 | 20250317 | 101700 | 2534424525 | 43800 | 43550 | 43850 | 43550 | 2541 |
| 586 | 20250317 | 101600 | 2423502525 | 43500 | 43550 | 43550 | 43500 | 151 |
| 587 | 20250317 | 101500 | 2416933575 | 43550 | 43650 | 43650 | 43550 | 178 |
| 588 | 20250317 | 101400 | 2409173175 | 43650 | 43600 | 43650 | 43600 | 567 |
| 589 | 20250317 | 101300 | 2384424525 | 43600 | 43450 | 43600 | 43450 | 41 |
| 590 | 20250317 | 101200 | 2382640225 | 43500 | 43500 | 43500 | 43450 | 89 |
| 591 | 20250317 | 101100 | 2378770825 | 43600 | 43600 | 43600 | 43500 | 163 |
| 592 | 20250317 | 101000 | 2371668225 | 43600 | 43600 | 43600 | 43550 | 20 |
| 593 | 20250317 | 100900 | 2370796675 | 43500 | 43650 | 43650 | 43350 | 540 |
| 594 | 20250317 | 100800 | 2347302325 | 43650 | 43700 | 43700 | 43650 | 17 |
| 595 | 20250317 | 100700 | 2346560025 | 43700 | 43600 | 43700 | 43600 | 67 |
| 596 | 20250317 | 100600 | 2343634775 | 43600 | 43600 | 43600 | 43500 | 215 |
| 597 | 20250317 | 100500 | 2334268025 | 43650 | 43650 | 43650 | 43650 | 28 |
| 598 | 20250317 | 100400 | 2333045825 | 43500 | 43500 | 43600 | 43500 | 231 |
| 599 | 20250317 | 100300 | 2322984375 | 43500 | 43400 | 43500 | 43400 | 99 |
| 600 | 20250317 | 100200 | 2318686375 | 43350 | 43150 | 43350 | 43150 | 578 |
| 601 | 20250317 | 100100 | 2293704475 | 43175 | 43150 | 43175 | 43150 | 85 |
| 602 | 20250317 | 100000 | 2290035675 | 43175 | 43225 | 43225 | 43150 | 242 |
| 603 | 20250317 | 095900 | 2279582000 | 43225 | 43350 | 43350 | 43200 | 404 |
| 604 | 20250317 | 095800 | 2262115150 | 43350 | 43500 | 43500 | 43350 | 229 |
| 605 | 20250317 | 095700 | 2252168050 | 43525 | 43575 | 43575 | 43500 | 395 |
| 606 | 20250317 | 095600 | 2234974050 | 43575 | 43550 | 43575 | 43550 | 315 |
| 607 | 20250317 | 095500 | 2221249200 | 43575 | 43650 | 43650 | 43575 | 172 |
| 608 | 20250317 | 095400 | 2213751025 | 43625 | 43550 | 43625 | 43500 | 232 |
| 609 | 20250317 | 095300 | 2203642625 | 43625 | 43650 | 43650 | 43550 | 273 |
| 610 | 20250317 | 095200 | 2191730050 | 43600 | 43700 | 43700 | 43600 | 340 |
| 611 | 20250317 | 095100 | 2176891050 | 43700 | 43800 | 43800 | 43700 | 286 |
| 612 | 20250317 | 095000 | 2164385350 | 43850 | 43850 | 44000 | 43850 | 324 |
| 613 | 20250317 | 094900 | 2150151050 | 43900 | 44050 | 44050 | 43900 | 6 |
| 614 | 20250317 | 094800 | 2149886900 | 44050 | 43800 | 44050 | 43700 | 732 |
| 615 | 20250317 | 094700 | 2117751450 | 44000 | 43850 | 44000 | 43850 | 445 |
| 616 | 20250317 | 094600 | 2098210850 | 43800 | 43750 | 44200 | 43650 | 1250 |
| 617 | 20250317 | 094500 | 2043315400 | 43700 | 43650 | 43900 | 43450 | 540 |
| 618 | 20250317 | 094400 | 2019733200 | 43600 | 43500 | 43600 | 43500 | 44 |
| 619 | 20250317 | 094300 | 2017817100 | 43550 | 43500 | 43550 | 43500 | 122 |
| 620 | 20250317 | 094200 | 2012510050 | 43400 | 43250 | 43400 | 43100 | 468 |
| 621 | 20250317 | 094100 | 1992262350 | 43200 | 43150 | 43300 | 43050 | 158 |
| 622 | 20250317 | 094000 | 1985440700 | 43200 | 43100 | 43200 | 42950 | 1206 |
| 623 | 20250317 | 093900 | 1933535950 | 43100 | 43150 | 43150 | 43050 | 81 |
| 624 | 20250317 | 093800 | 1930045100 | 43150 | 43000 | 43400 | 43000 | 1066 |
| 625 | 20250317 | 093700 | 1884068350 | 43000 | 43000 | 43025 | 43000 | 811 |
| 626 | 20250317 | 093600 | 1849178250 | 43025 | 43075 | 43075 | 43000 | 793 |
| 627 | 20250317 | 093500 | 1815042450 | 43075 | 43100 | 43100 | 43075 | 656 |
| 628 | 20250317 | 093400 | 1786780450 | 43150 | 43325 | 43325 | 43150 | 535 |
| 629 | 20250317 | 093300 | 1763635575 | 43300 | 43325 | 43325 | 43300 | 234 |
| 630 | 20250317 | 093200 | 1753499325 | 43300 | 43350 | 43350 | 43300 | 420 |
| 631 | 20250317 | 093100 | 1735295425 | 43450 | 43650 | 43650 | 43400 | 557 |
| 632 | 20250317 | 093000 | 1711048575 | 43650 | 43400 | 43650 | 43350 | 2778 |
| 633 | 20250317 | 092900 | 1590104325 | 43350 | 43250 | 43350 | 43250 | 157 |
| 634 | 20250317 | 092800 | 1583306225 | 43250 | 43250 | 43250 | 43250 | 1 |
| 635 | 20250317 | 092700 | 1583262975 | 43300 | 43500 | 43600 | 43300 | 515 |
| 636 | 20250317 | 092600 | 1560865625 | 43350 | 43550 | 43550 | 43350 | 126 |
| 637 | 20250317 | 092500 | 1555384875 | 43550 | 43050 | 43550 | 43050 | 394 |
| 638 | 20250317 | 092400 | 1538385775 | 43150 | 43350 | 43350 | 43150 | 556 |
| 639 | 20250317 | 092300 | 1514337775 | 43350 | 43000 | 43500 | 43000 | 2290 |
| 640 | 20250317 | 092200 | 1415330875 | 43000 | 43200 | 43200 | 43000 | 186 |
| 641 | 20250317 | 092100 | 1407313275 | 43200 | 42750 | 43200 | 42750 | 2314 |
| 642 | 20250317 | 092000 | 1307830625 | 42750 | 43100 | 43100 | 42750 | 842 |
| 643 | 20250317 | 091900 | 1271708125 | 43150 | 43050 | 43250 | 43050 | 429 |
| 644 | 20250317 | 091800 | 1253168225 | 43100 | 43100 | 43500 | 43100 | 364 |
| 645 | 20250317 | 091700 | 1237441325 | 43100 | 43050 | 43700 | 42850 | 1113 |
| 646 | 20250317 | 091600 | 1189391075 | 43000 | 43000 | 43100 | 42800 | 1060 |
| 647 | 20250317 | 091500 | 1143884025 | 43000 | 43100 | 43450 | 43000 | 588 |
| 648 | 20250317 | 091400 | 1118510475 | 43100 | 42950 | 43200 | 42700 | 1258 |
| 649 | 20250317 | 091300 | 1064506425 | 42950 | 43250 | 43350 | 42700 | 2169 |
| 650 | 20250317 | 091200 | 971231525 | 43350 | 43850 | 43850 | 43300 | 3000 |
| 651 | 20250317 | 091100 | 840472575 | 43850 | 44350 | 44400 | 43850 | 1099 |
| 652 | 20250317 | 091000 | 791985675 | 44400 | 44550 | 44550 | 44350 | 298 |
| 653 | 20250317 | 090900 | 778747675 | 44600 | 45100 | 45200 | 44500 | 1619 |
| 654 | 20250317 | 090800 | 706097525 | 45100 | 44600 | 45150 | 44350 | 4498 |
| 655 | 20250317 | 090700 | 505098275 | 44600 | 44000 | 44600 | 43950 | 2204 |
| 656 | 20250317 | 090600 | 407359275 | 43950 | 44050 | 44050 | 43850 | 685 |
| 657 | 20250317 | 090500 | 377266875 | 44000 | 43800 | 44000 | 43650 | 2096 |
| 658 | 20250317 | 090400 | 285423275 | 43950 | 43500 | 44050 | 43500 | 2226 |
| 659 | 20250317 | 090300 | 187817200 | 43500 | 43450 | 43550 | 43450 | 108 |
| 660 | 20250317 | 090200 | 183120650 | 43450 | 42950 | 43450 | 42900 | 517 |
| 661 | 20250317 | 090100 | 160818600 | 42950 | 43650 | 43750 | 42950 | 2472 |
| 662 | 20250317 | 090000 | 53867200 | 43600 | 43750 | 43750 | 43600 | 1232 |