36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 202800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 5714 |
| 3 | 20250304 | 202700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20250304 | 202600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20250304 | 202500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20250304 | 202400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20250304 | 202300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20250304 | 202200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20250304 | 202100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20250304 | 202000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20250304 | 201900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20250304 | 201800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20250304 | 201700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20250304 | 201600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20250304 | 201500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20250304 | 201400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20250304 | 201300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20250304 | 201200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20250304 | 201100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20250304 | 201000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20250304 | 200900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20250304 | 200800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20250304 | 200700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20250304 | 200600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20250304 | 200500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20250304 | 200400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20250304 | 200300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20250304 | 200200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20250304 | 200100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20250304 | 200000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20250304 | 195900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20250304 | 195800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 5714 |
| 33 | 20250304 | 195700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20250304 | 195600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20250304 | 195500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20250304 | 195400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20250304 | 195300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20250304 | 195200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20250304 | 195100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20250304 | 195000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20250304 | 194900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20250304 | 194800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20250304 | 194700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20250304 | 194600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20250304 | 194500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20250304 | 194400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20250304 | 194300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20250304 | 194200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20250304 | 194100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20250304 | 194000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20250304 | 193900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20250304 | 193800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20250304 | 193700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20250304 | 193600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20250304 | 193500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20250304 | 193400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20250304 | 193300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20250304 | 193200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20250304 | 193100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20250304 | 193000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20250304 | 192900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20250304 | 192800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 5714 |
| 63 | 20250304 | 192700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20250304 | 192600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20250304 | 192500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20250304 | 192400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20250304 | 192300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20250304 | 192200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20250304 | 192100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20250304 | 192000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20250304 | 191900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20250304 | 191800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20250304 | 191700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20250304 | 191600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20250304 | 191500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20250304 | 191400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20250304 | 191300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20250304 | 191200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20250304 | 191100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20250304 | 191000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20250304 | 190900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20250304 | 190800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20250304 | 190700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20250304 | 190600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20250304 | 190500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20250304 | 190400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20250304 | 190300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20250304 | 190200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20250304 | 190100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20250304 | 190000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20250304 | 185900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20250304 | 185800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 5714 |
| 93 | 20250304 | 185700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20250304 | 185600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20250304 | 185500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20250304 | 185400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20250304 | 185300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20250304 | 185200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20250304 | 185100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20250304 | 185000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20250304 | 184900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20250304 | 184800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20250304 | 184700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20250304 | 184600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20250304 | 184500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20250304 | 184400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20250304 | 184300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20250304 | 184200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20250304 | 184100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20250304 | 184000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20250304 | 183900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20250304 | 183800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20250304 | 183700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20250304 | 183600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20250304 | 183500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20250304 | 183400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20250304 | 183300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20250304 | 183200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20250304 | 183100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20250304 | 183000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20250304 | 182900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20250304 | 182800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 5714 |
| 123 | 20250304 | 182700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20250304 | 182600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20250304 | 182500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20250304 | 182400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20250304 | 182300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20250304 | 182200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20250304 | 182100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20250304 | 182000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20250304 | 181900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20250304 | 181800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20250304 | 181700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20250304 | 181600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20250304 | 181500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20250304 | 181400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20250304 | 181300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20250304 | 181200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20250304 | 181100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20250304 | 181000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20250304 | 180900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20250304 | 180800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20250304 | 180700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20250304 | 180600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20250304 | 180500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20250304 | 180400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20250304 | 180300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20250304 | 180200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20250304 | 180100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20250304 | 180000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20250304 | 175900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20250304 | 175800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 5714 |
| 153 | 20250304 | 175700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20250304 | 175600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20250304 | 175500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20250304 | 175400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20250304 | 175300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20250304 | 175200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20250304 | 175100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20250304 | 175000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20250304 | 174900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20250304 | 174800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20250304 | 174700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20250304 | 174600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20250304 | 174500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20250304 | 174400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20250304 | 174300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20250304 | 174200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20250304 | 174100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20250304 | 174000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20250304 | 173900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20250304 | 173800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20250304 | 173700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20250304 | 173600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20250304 | 173500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20250304 | 173400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20250304 | 173300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20250304 | 173200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20250304 | 173100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20250304 | 173000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20250304 | 172900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20250304 | 172800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 5714 |
| 183 | 20250304 | 172700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20250304 | 172600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20250304 | 172500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20250304 | 172400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20250304 | 172300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20250304 | 172200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20250304 | 172100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20250304 | 172000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20250304 | 171900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20250304 | 171800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20250304 | 171700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20250304 | 171600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20250304 | 171500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20250304 | 171400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20250304 | 171300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20250304 | 171200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20250304 | 171100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20250304 | 171000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20250304 | 170900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20250304 | 170800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20250304 | 170700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20250304 | 170600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20250304 | 170500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20250304 | 170400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20250304 | 170300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20250304 | 170200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20250304 | 170100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20250304 | 170000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20250304 | 165900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20250304 | 165800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 5714 |
| 213 | 20250304 | 165700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20250304 | 165600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20250304 | 165500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20250304 | 165400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20250304 | 165300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20250304 | 165200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20250304 | 165100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20250304 | 165000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20250304 | 164900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20250304 | 164800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20250304 | 164700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20250304 | 164600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20250304 | 164500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20250304 | 164400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20250304 | 164300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20250304 | 164200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20250304 | 164100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20250304 | 164000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20250304 | 163900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20250304 | 163800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20250304 | 163700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20250304 | 163600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20250304 | 163500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20250304 | 163400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20250304 | 163300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 238 | 20250304 | 163200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20250304 | 163100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 240 | 20250304 | 163000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 241 | 20250304 | 162900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 242 | 20250304 | 162800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 5714 |
| 243 | 20250304 | 162700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 244 | 20250304 | 162600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 245 | 20250304 | 162500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 246 | 20250304 | 162400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 247 | 20250304 | 162300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 248 | 20250304 | 162200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 249 | 20250304 | 162100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 250 | 20250304 | 162000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 251 | 20250304 | 161900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 252 | 20250304 | 161800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 253 | 20250304 | 161700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 254 | 20250304 | 161600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 255 | 20250304 | 161500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 256 | 20250304 | 161400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 257 | 20250304 | 161300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 258 | 20250304 | 161200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 259 | 20250304 | 161100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 260 | 20250304 | 161000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 261 | 20250304 | 160900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 262 | 20250304 | 160800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 263 | 20250304 | 160700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 264 | 20250304 | 160600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 265 | 20250304 | 160500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 266 | 20250304 | 160400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 267 | 20250304 | 160300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 268 | 20250304 | 160200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 269 | 20250304 | 160100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 270 | 20250304 | 160000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 271 | 20250304 | 155900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 272 | 20250304 | 155800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 5714 |
| 273 | 20250304 | 155700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 274 | 20250304 | 155600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 275 | 20250304 | 155500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 276 | 20250304 | 155400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 277 | 20250304 | 155300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 278 | 20250304 | 155200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 279 | 20250304 | 155100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 280 | 20250304 | 155000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 281 | 20250304 | 154900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 282 | 20250304 | 154800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 283 | 20250304 | 154700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 284 | 20250304 | 154600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 285 | 20250304 | 154500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 286 | 20250304 | 154400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 287 | 20250304 | 154300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 288 | 20250304 | 154200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 289 | 20250304 | 154100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 290 | 20250304 | 154000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 291 | 20250304 | 153900 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 292 | 20250304 | 153800 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 293 | 20250304 | 153700 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 294 | 20250304 | 153600 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 295 | 20250304 | 153500 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 296 | 20250304 | 153400 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 297 | 20250304 | 153300 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 298 | 20250304 | 153200 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 299 | 20250304 | 153100 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 0 |
| 300 | 20250304 | 153000 | 9289434925 | 44000 | 44000 | 44000 | 44000 | 5714 |
| 301 | 20250304 | 152900 | 9038018925 | 44250 | 44250 | 44250 | 44250 | 0 |
| 302 | 20250304 | 152800 | 9038018925 | 44250 | 44250 | 44250 | 44250 | 0 |
| 303 | 20250304 | 152700 | 9038018925 | 44250 | 44250 | 44250 | 44250 | 0 |
| 304 | 20250304 | 152600 | 9038018925 | 44250 | 44250 | 44250 | 44250 | 0 |
| 305 | 20250304 | 152500 | 9038018925 | 44250 | 44250 | 44250 | 44250 | 0 |
| 306 | 20250304 | 152400 | 9038018925 | 44250 | 44250 | 44250 | 44250 | 0 |
| 307 | 20250304 | 152300 | 9038018925 | 44250 | 44250 | 44250 | 44250 | 0 |
| 308 | 20250304 | 152200 | 9038018925 | 44250 | 44250 | 44250 | 44250 | 0 |
| 309 | 20250304 | 152100 | 9038018925 | 44250 | 44250 | 44250 | 44250 | 0 |
| 310 | 20250304 | 152000 | 9038018925 | 44250 | 44250 | 44250 | 44250 | 0 |
| 311 | 20250304 | 151900 | 9038018925 | 44250 | 44250 | 44250 | 44150 | 268 |
| 312 | 20250304 | 151800 | 9026175775 | 44300 | 44250 | 44300 | 44150 | 1807 |
| 313 | 20250304 | 151700 | 8946300725 | 44250 | 44100 | 44250 | 44100 | 843 |
| 314 | 20250304 | 151600 | 8909025650 | 44125 | 44100 | 44150 | 44100 | 371 |
| 315 | 20250304 | 151500 | 8892657625 | 44150 | 44100 | 44150 | 44050 | 667 |
| 316 | 20250304 | 151400 | 8863222400 | 44100 | 44100 | 44150 | 44100 | 461 |
| 317 | 20250304 | 151300 | 8842889750 | 44050 | 44100 | 44150 | 44050 | 474 |
| 318 | 20250304 | 151200 | 8821986600 | 44150 | 44100 | 44150 | 44100 | 780 |
| 319 | 20250304 | 151100 | 8787575900 | 44100 | 44050 | 44150 | 44050 | 2843 |
| 320 | 20250304 | 151000 | 8662200950 | 44050 | 44100 | 44100 | 44050 | 936 |
| 321 | 20250304 | 150900 | 8620940475 | 44100 | 44125 | 44150 | 44100 | 540 |
| 322 | 20250304 | 150800 | 8597126350 | 44100 | 44100 | 44150 | 44100 | 860 |
| 323 | 20250304 | 150700 | 8559195750 | 44100 | 44150 | 44200 | 44100 | 959 |
| 324 | 20250304 | 150600 | 8516858350 | 44200 | 44200 | 44250 | 44150 | 586 |
| 325 | 20250304 | 150500 | 8490964300 | 44250 | 44250 | 44250 | 44150 | 728 |
| 326 | 20250304 | 150400 | 8458786800 | 44250 | 44300 | 44300 | 44200 | 590 |
| 327 | 20250304 | 150300 | 8432662950 | 44350 | 44300 | 44350 | 44250 | 753 |
| 328 | 20250304 | 150200 | 8399313350 | 44300 | 44300 | 44350 | 44300 | 931 |
| 329 | 20250304 | 150100 | 8358041750 | 44300 | 44300 | 44350 | 44300 | 375 |
| 330 | 20250304 | 150000 | 8341426250 | 44300 | 44200 | 44300 | 44200 | 1583 |
| 331 | 20250304 | 145900 | 8271386050 | 44250 | 44350 | 44350 | 44250 | 652 |
| 332 | 20250304 | 145800 | 8242515450 | 44300 | 44300 | 44300 | 44300 | 441 |
| 333 | 20250304 | 145700 | 8222979150 | 44300 | 44350 | 44350 | 44300 | 103 |
| 334 | 20250304 | 145600 | 8218412050 | 44350 | 44400 | 44400 | 44300 | 285 |
| 335 | 20250304 | 145500 | 8205775300 | 44350 | 44400 | 44400 | 44350 | 351 |
| 336 | 20250304 | 145400 | 8190206000 | 44350 | 44400 | 44400 | 44350 | 383 |
| 337 | 20250304 | 145300 | 8173205800 | 44400 | 44400 | 44400 | 44400 | 91 |
| 338 | 20250304 | 145200 | 8169165400 | 44400 | 44400 | 44400 | 44350 | 190 |
| 339 | 20250304 | 145100 | 8160732000 | 44400 | 44350 | 44400 | 44350 | 191 |
| 340 | 20250304 | 145000 | 8152256600 | 44350 | 44400 | 44400 | 44350 | 107 |
| 341 | 20250304 | 144900 | 8147507350 | 44450 | 44450 | 44450 | 44350 | 285 |
| 342 | 20250304 | 144800 | 8134848650 | 44450 | 44400 | 44450 | 44400 | 497 |
| 343 | 20250304 | 144700 | 8112771400 | 44400 | 44450 | 44450 | 44400 | 909 |
| 344 | 20250304 | 144600 | 8072410200 | 44450 | 44450 | 44500 | 44400 | 227 |
| 345 | 20250304 | 144500 | 8062318375 | 44450 | 44450 | 44500 | 44450 | 135 |
| 346 | 20250304 | 144400 | 8056315475 | 44500 | 44450 | 44500 | 44450 | 258 |
| 347 | 20250304 | 144300 | 8044839925 | 44450 | 44400 | 44500 | 44400 | 366 |
| 348 | 20250304 | 144200 | 8028586625 | 44400 | 44350 | 44400 | 44350 | 21 |
| 349 | 20250304 | 144100 | 8027655225 | 44350 | 44350 | 44350 | 44350 | 389 |
| 350 | 20250304 | 144000 | 8010403075 | 44350 | 44400 | 44400 | 44350 | 141 |
| 351 | 20250304 | 143900 | 8004142775 | 44400 | 44350 | 44400 | 44350 | 92 |
| 352 | 20250304 | 143800 | 8000058025 | 44350 | 44300 | 44400 | 44300 | 241 |
| 353 | 20250304 | 143700 | 7989359575 | 44350 | 44400 | 44400 | 44350 | 644 |
| 354 | 20250304 | 143600 | 7960795975 | 44350 | 44400 | 44400 | 44350 | 94 |
| 355 | 20250304 | 143500 | 7956622925 | 44300 | 44300 | 44300 | 44300 | 482 |
| 356 | 20250304 | 143400 | 7935270325 | 44300 | 44350 | 44500 | 44300 | 1127 |
| 357 | 20250304 | 143300 | 7885263925 | 44400 | 44350 | 44400 | 44350 | 171 |
| 358 | 20250304 | 143200 | 7877677875 | 44300 | 44300 | 44300 | 44250 | 155 |
| 359 | 20250304 | 143100 | 7870813425 | 44300 | 44250 | 44300 | 44250 | 1381 |
| 360 | 20250304 | 143000 | 7809654625 | 44250 | 44350 | 44350 | 44250 | 319 |
| 361 | 20250304 | 142900 | 7795523775 | 44350 | 44350 | 44400 | 44300 | 1232 |
| 362 | 20250304 | 142800 | 7740899775 | 44400 | 44400 | 44400 | 44350 | 778 |
| 363 | 20250304 | 142700 | 7706366975 | 44450 | 44550 | 44550 | 44450 | 1093 |
| 364 | 20250304 | 142600 | 7657741775 | 44500 | 44525 | 44550 | 44500 | 96 |
| 365 | 20250304 | 142500 | 7653469125 | 44550 | 44550 | 44550 | 44500 | 168 |
| 366 | 20250304 | 142400 | 7645985325 | 44550 | 44550 | 44550 | 44550 | 152 |
| 367 | 20250304 | 142300 | 7639213725 | 44550 | 44550 | 44600 | 44550 | 425 |
| 368 | 20250304 | 142200 | 7620279825 | 44600 | 44600 | 44650 | 44550 | 141 |
| 369 | 20250304 | 142100 | 7613988425 | 44600 | 44625 | 44650 | 44600 | 195 |
| 370 | 20250304 | 142000 | 7605290475 | 44650 | 44600 | 44650 | 44600 | 98 |
| 371 | 20250304 | 141900 | 7600919125 | 44600 | 44600 | 44650 | 44600 | 16 |
| 372 | 20250304 | 141800 | 7600204925 | 44600 | 44600 | 44650 | 44600 | 119 |
| 373 | 20250304 | 141700 | 7594896975 | 44600 | 44600 | 44650 | 44600 | 69 |
| 374 | 20250304 | 141600 | 7591819025 | 44600 | 44550 | 44600 | 44550 | 411 |
| 375 | 20250304 | 141500 | 7573501325 | 44550 | 44500 | 44550 | 44500 | 17 |
| 376 | 20250304 | 141400 | 7572744075 | 44500 | 44500 | 44550 | 44450 | 470 |
| 377 | 20250304 | 141300 | 7551835525 | 44450 | 44500 | 44550 | 44450 | 68 |
| 378 | 20250304 | 141200 | 7548809125 | 44550 | 44550 | 44550 | 44500 | 254 |
| 379 | 20250304 | 141100 | 7537505075 | 44550 | 44600 | 44600 | 44500 | 192 |
| 380 | 20250304 | 141000 | 7528953500 | 44600 | 44600 | 44600 | 44600 | 11 |
| 381 | 20250304 | 140900 | 7528462900 | 44600 | 44600 | 44650 | 44550 | 367 |
| 382 | 20250304 | 140800 | 7512098950 | 44650 | 44700 | 44700 | 44650 | 629 |
| 383 | 20250304 | 140700 | 7484012100 | 44700 | 44700 | 44700 | 44700 | 73 |
| 384 | 20250304 | 140600 | 7480749000 | 44650 | 44650 | 44650 | 44650 | 310 |
| 385 | 20250304 | 140500 | 7466907500 | 44650 | 44650 | 44650 | 44650 | 159 |
| 386 | 20250304 | 140400 | 7459808150 | 44650 | 44500 | 44650 | 44500 | 2061 |
| 387 | 20250304 | 140300 | 7367894550 | 44500 | 44500 | 44500 | 44450 | 52 |
| 388 | 20250304 | 140200 | 7365580700 | 44500 | 44550 | 44550 | 44500 | 32 |
| 389 | 20250304 | 140100 | 7364155650 | 44600 | 44500 | 44600 | 44450 | 291 |
| 390 | 20250304 | 140000 | 7351206800 | 44500 | 44600 | 44600 | 44500 | 162 |
| 391 | 20250304 | 135900 | 7343996100 | 44550 | 44500 | 44550 | 44500 | 14 |
| 392 | 20250304 | 135800 | 7343372450 | 44550 | 44600 | 44600 | 44550 | 73 |
| 393 | 20250304 | 135700 | 7340118700 | 44600 | 44600 | 44650 | 44600 | 462 |
| 394 | 20250304 | 135600 | 7319510850 | 44550 | 44550 | 44600 | 44550 | 277 |
| 395 | 20250304 | 135500 | 7307159900 | 44600 | 44450 | 44600 | 44450 | 362 |
| 396 | 20250304 | 135400 | 7291039350 | 44400 | 44450 | 44500 | 44400 | 1453 |
| 397 | 20250304 | 135300 | 7226501500 | 44450 | 44500 | 44500 | 44450 | 278 |
| 398 | 20250304 | 135200 | 7214142550 | 44500 | 44550 | 44550 | 44450 | 294 |
| 399 | 20250304 | 135100 | 7201060000 | 44550 | 44550 | 44600 | 44550 | 128 |
| 400 | 20250304 | 135000 | 7195352600 | 44600 | 44550 | 44600 | 44550 | 45 |
| 401 | 20250304 | 134900 | 7193347200 | 44550 | 44550 | 44600 | 44500 | 485 |
| 402 | 20250304 | 134800 | 7171752350 | 44550 | 44550 | 44550 | 44550 | 12 |
| 403 | 20250304 | 134700 | 7171217750 | 44550 | 44600 | 44600 | 44550 | 13 |
| 404 | 20250304 | 134600 | 7170638450 | 44450 | 44450 | 44500 | 44450 | 255 |
| 405 | 20250304 | 134500 | 7159301350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 406 | 20250304 | 134400 | 7159301350 | 44450 | 44550 | 44550 | 44450 | 1653 |
| 407 | 20250304 | 134300 | 7085738050 | 44500 | 44550 | 44550 | 44500 | 560 |
| 408 | 20250304 | 134200 | 7060815500 | 44550 | 44600 | 44600 | 44500 | 693 |
| 409 | 20250304 | 134100 | 7029971300 | 44550 | 44550 | 44600 | 44550 | 563 |
| 410 | 20250304 | 134000 | 7004889600 | 44600 | 44600 | 44600 | 44600 | 117 |
| 411 | 20250304 | 133900 | 6999671400 | 44600 | 44550 | 44600 | 44550 | 51 |
| 412 | 20250304 | 133800 | 6997397100 | 44550 | 44650 | 44650 | 44550 | 597 |
| 413 | 20250304 | 133700 | 6970770650 | 44600 | 44700 | 44700 | 44600 | 1194 |
| 414 | 20250304 | 133600 | 6917463250 | 44700 | 44650 | 44700 | 44650 | 302 |
| 415 | 20250304 | 133500 | 6903974000 | 44650 | 44650 | 44650 | 44650 | 154 |
| 416 | 20250304 | 133400 | 6897097900 | 44700 | 44700 | 44700 | 44700 | 82 |
| 417 | 20250304 | 133300 | 6893432500 | 44750 | 44750 | 44750 | 44750 | 48 |
| 418 | 20250304 | 133200 | 6891284500 | 44750 | 44800 | 44800 | 44750 | 510 |
| 419 | 20250304 | 133100 | 6868436700 | 44800 | 44850 | 44850 | 44800 | 11 |
| 420 | 20250304 | 133000 | 6867943850 | 44850 | 44850 | 44850 | 44850 | 12 |
| 421 | 20250304 | 132900 | 6867405650 | 44850 | 44800 | 44850 | 44800 | 169 |
| 422 | 20250304 | 132800 | 6859829850 | 44800 | 44800 | 44800 | 44800 | 0 |
| 423 | 20250304 | 132700 | 6859829850 | 44800 | 44800 | 44800 | 44800 | 15 |
| 424 | 20250304 | 132600 | 6859157850 | 44800 | 44800 | 44850 | 44800 | 179 |
| 425 | 20250304 | 132500 | 6851133200 | 44650 | 44800 | 44800 | 44650 | 120 |
| 426 | 20250304 | 132400 | 6845772250 | 44850 | 44850 | 44850 | 44850 | 44 |
| 427 | 20250304 | 132300 | 6843798850 | 44650 | 44850 | 44850 | 44650 | 554 |
| 428 | 20250304 | 132200 | 6818984500 | 44900 | 44900 | 44900 | 44900 | 184 |
| 429 | 20250304 | 132100 | 6810722900 | 44950 | 44900 | 44950 | 44900 | 26 |
| 430 | 20250304 | 132000 | 6809555450 | 44950 | 44900 | 44950 | 44900 | 52 |
| 431 | 20250304 | 131900 | 6807220400 | 44950 | 44950 | 44950 | 44950 | 131 |
| 432 | 20250304 | 131800 | 6801331950 | 44900 | 44950 | 44950 | 44900 | 24 |
| 433 | 20250304 | 131700 | 6800253300 | 44950 | 44900 | 44950 | 44850 | 306 |
| 434 | 20250304 | 131600 | 6786508800 | 44900 | 44900 | 44900 | 44900 | 1 |
| 435 | 20250304 | 131500 | 6786463900 | 44800 | 44900 | 44900 | 44800 | 48 |
| 436 | 20250304 | 131400 | 6784311700 | 44900 | 44850 | 44900 | 44850 | 61 |
| 437 | 20250304 | 131300 | 6781573400 | 44850 | 44850 | 44900 | 44800 | 11 |
| 438 | 20250304 | 131200 | 6781080100 | 44850 | 44850 | 44900 | 44850 | 74 |
| 439 | 20250304 | 131100 | 6777760050 | 44850 | 44950 | 44950 | 44850 | 113 |
| 440 | 20250304 | 131000 | 6772681150 | 45000 | 44950 | 45000 | 44950 | 110 |
| 441 | 20250304 | 130900 | 6767731350 | 44950 | 44950 | 45000 | 44950 | 315 |
| 442 | 20250304 | 130800 | 6753565625 | 44950 | 44950 | 44950 | 44950 | 131 |
| 443 | 20250304 | 130700 | 6747677175 | 44950 | 44925 | 44950 | 44925 | 17 |
| 444 | 20250304 | 130600 | 6746913325 | 44900 | 44900 | 44900 | 44900 | 205 |
| 445 | 20250304 | 130500 | 6737708825 | 44850 | 44750 | 44850 | 44725 | 953 |
| 446 | 20250304 | 130400 | 6695016350 | 44750 | 44700 | 44750 | 44700 | 25 |
| 447 | 20250304 | 130300 | 6693897900 | 44750 | 44800 | 44800 | 44600 | 517 |
| 448 | 20250304 | 130200 | 6670783500 | 44800 | 44800 | 44800 | 44800 | 67 |
| 449 | 20250304 | 130100 | 6667781900 | 44750 | 44700 | 44750 | 44700 | 576 |
| 450 | 20250304 | 130000 | 6642021050 | 44750 | 44700 | 44750 | 44550 | 944 |
| 451 | 20250304 | 125900 | 6599886300 | 44700 | 44750 | 44750 | 44700 | 39 |
| 452 | 20250304 | 125800 | 6598142600 | 44750 | 44750 | 44750 | 44750 | 31 |
| 453 | 20250304 | 125700 | 6596755350 | 44750 | 44750 | 44750 | 44750 | 139 |
| 454 | 20250304 | 125600 | 6590535100 | 44750 | 44750 | 44750 | 44750 | 5 |
| 455 | 20250304 | 125500 | 6590311350 | 44700 | 44700 | 44750 | 44700 | 291 |
| 456 | 20250304 | 125400 | 6577294150 | 44750 | 44750 | 44750 | 44750 | 23 |
| 457 | 20250304 | 125300 | 6576264900 | 44750 | 44750 | 44750 | 44750 | 53 |
| 458 | 20250304 | 125200 | 6573893150 | 44700 | 44700 | 44700 | 44700 | 73 |
| 459 | 20250304 | 125100 | 6570630050 | 44700 | 44600 | 44700 | 44550 | 435 |
| 460 | 20250304 | 125000 | 6551205650 | 44550 | 44550 | 44550 | 44550 | 13 |
| 461 | 20250304 | 124900 | 6550626500 | 44650 | 44650 | 44650 | 44550 | 22 |
| 462 | 20250304 | 124800 | 6549644700 | 44650 | 44600 | 44650 | 44550 | 440 |
| 463 | 20250304 | 124700 | 6530007000 | 44600 | 44600 | 44600 | 44600 | 6 |
| 464 | 20250304 | 124600 | 6529739400 | 44600 | 44650 | 44650 | 44600 | 16 |
| 465 | 20250304 | 124500 | 6529025700 | 44650 | 44600 | 44650 | 44600 | 10 |
| 466 | 20250304 | 124400 | 6528579400 | 44600 | 44600 | 44650 | 44600 | 263 |
| 467 | 20250304 | 124300 | 6516843150 | 44600 | 44700 | 44700 | 44600 | 286 |
| 468 | 20250304 | 124200 | 6504082725 | 44750 | 44700 | 44750 | 44700 | 30 |
| 469 | 20250304 | 124100 | 6502740325 | 44750 | 44600 | 44750 | 44600 | 487 |
| 470 | 20250304 | 124000 | 6480995975 | 44650 | 44600 | 44650 | 44600 | 14 |
| 471 | 20250304 | 123900 | 6480371025 | 44600 | 44650 | 44650 | 44600 | 66 |
| 472 | 20250304 | 123800 | 6477426675 | 44650 | 44700 | 44700 | 44600 | 452 |
| 473 | 20250304 | 123700 | 6457248925 | 44700 | 44650 | 44700 | 44650 | 59 |
| 474 | 20250304 | 123600 | 6454613575 | 44700 | 44650 | 44700 | 44650 | 24 |
| 475 | 20250304 | 123500 | 6453541925 | 44650 | 44750 | 44750 | 44650 | 61 |
| 476 | 20250304 | 123400 | 6450813325 | 44750 | 44600 | 44750 | 44550 | 322 |
| 477 | 20250304 | 123300 | 6436430025 | 44650 | 44600 | 44650 | 44600 | 15 |
| 478 | 20250304 | 123200 | 6435760625 | 44600 | 44700 | 44750 | 44600 | 1347 |
| 479 | 20250304 | 123100 | 6375633275 | 44700 | 44700 | 44700 | 44700 | 1 |
| 480 | 20250304 | 123000 | 6375588575 | 44650 | 44650 | 44650 | 44650 | 1 |
| 481 | 20250304 | 122900 | 6375543925 | 44650 | 44600 | 44650 | 44600 | 239 |
| 482 | 20250304 | 122800 | 6364873125 | 44600 | 44650 | 44650 | 44600 | 286 |
| 483 | 20250304 | 122700 | 6352116725 | 44600 | 44600 | 44650 | 44600 | 161 |
| 484 | 20250304 | 122600 | 6344935175 | 44650 | 44650 | 44650 | 44650 | 10 |
| 485 | 20250304 | 122500 | 6344488675 | 44650 | 44650 | 44700 | 44650 | 349 |
| 486 | 20250304 | 122400 | 6328905375 | 44700 | 44650 | 44700 | 44650 | 6 |
| 487 | 20250304 | 122300 | 6328637425 | 44700 | 44700 | 44700 | 44700 | 5 |
| 488 | 20250304 | 122200 | 6328413925 | 44700 | 44700 | 44700 | 44650 | 112 |
| 489 | 20250304 | 122100 | 6323407675 | 44700 | 44650 | 44700 | 44650 | 42 |
| 490 | 20250304 | 122000 | 6321531775 | 44650 | 44650 | 44650 | 44650 | 144 |
| 491 | 20250304 | 121900 | 6315102175 | 44650 | 44650 | 44700 | 44650 | 52 |
| 492 | 20250304 | 121800 | 6312780325 | 44700 | 44700 | 44700 | 44700 | 7 |
| 493 | 20250304 | 121700 | 6312467425 | 44650 | 44650 | 44650 | 44650 | 46 |
| 494 | 20250304 | 121600 | 6310413525 | 44650 | 44675 | 44700 | 44650 | 408 |
| 495 | 20250304 | 121500 | 6292192325 | 44650 | 44600 | 44650 | 44600 | 535 |
| 496 | 20250304 | 121400 | 6268330475 | 44650 | 44700 | 44700 | 44650 | 291 |
| 497 | 20250304 | 121300 | 6255336025 | 44750 | 44650 | 44750 | 44650 | 61 |
| 498 | 20250304 | 121200 | 6252611275 | 44650 | 44750 | 44800 | 44650 | 1012 |
| 499 | 20250304 | 121100 | 6207386775 | 44750 | 44750 | 44800 | 44750 | 484 |
| 500 | 20250304 | 121000 | 6185722325 | 44800 | 44800 | 44800 | 44800 | 21 |
| 501 | 20250304 | 120900 | 6184781525 | 44800 | 44750 | 44800 | 44750 | 27 |
| 502 | 20250304 | 120800 | 6183572425 | 44750 | 44750 | 44750 | 44750 | 40 |
| 503 | 20250304 | 120700 | 6181782425 | 44750 | 44750 | 44750 | 44750 | 17 |
| 504 | 20250304 | 120600 | 6181021675 | 44750 | 44750 | 44750 | 44750 | 1 |
| 505 | 20250304 | 120500 | 6180976925 | 44750 | 44800 | 44800 | 44750 | 184 |
| 506 | 20250304 | 120400 | 6172742375 | 44800 | 44800 | 44800 | 44800 | 116 |
| 507 | 20250304 | 120300 | 6167545575 | 44700 | 44750 | 44800 | 44700 | 510 |
| 508 | 20250304 | 120200 | 6144723425 | 44800 | 44800 | 44800 | 44750 | 149 |
| 509 | 20250304 | 120100 | 6138049025 | 44800 | 44850 | 44850 | 44800 | 413 |
| 510 | 20250304 | 120000 | 6119537375 | 44900 | 44900 | 44900 | 44850 | 12 |
| 511 | 20250304 | 115900 | 6118998875 | 44900 | 44900 | 44900 | 44900 | 180 |
| 512 | 20250304 | 115800 | 6110916875 | 44850 | 44875 | 44875 | 44850 | 184 |
| 513 | 20250304 | 115700 | 6102664450 | 44875 | 44950 | 44950 | 44800 | 723 |
| 514 | 20250304 | 115600 | 6070218050 | 44950 | 44950 | 44950 | 44950 | 98 |
| 515 | 20250304 | 115500 | 6065812950 | 45000 | 44900 | 45000 | 44900 | 26 |
| 516 | 20250304 | 115400 | 6064643200 | 44950 | 45000 | 45000 | 44950 | 261 |
| 517 | 20250304 | 115300 | 6052911200 | 45050 | 45050 | 45050 | 45050 | 1 |
| 518 | 20250304 | 115200 | 6052866150 | 45000 | 45000 | 45050 | 45000 | 1028 |
| 519 | 20250304 | 115100 | 6006604950 | 45050 | 45000 | 45100 | 45000 | 159 |
| 520 | 20250304 | 115000 | 5999441850 | 45050 | 45050 | 45100 | 45000 | 128 |
| 521 | 20250304 | 114900 | 5993674900 | 45050 | 45000 | 45050 | 45000 | 216 |
| 522 | 20250304 | 114800 | 5983949200 | 45000 | 45100 | 45100 | 45000 | 646 |
| 523 | 20250304 | 114700 | 5954837700 | 45100 | 45150 | 45150 | 45100 | 347 |
| 524 | 20250304 | 114600 | 5939184400 | 45150 | 45150 | 45150 | 45150 | 71 |
| 525 | 20250304 | 114500 | 5935978750 | 45150 | 45200 | 45200 | 45150 | 50 |
| 526 | 20250304 | 114400 | 5933721000 | 45200 | 45150 | 45200 | 45150 | 10 |
| 527 | 20250304 | 114300 | 5933269250 | 45150 | 45150 | 45150 | 45150 | 56 |
| 528 | 20250304 | 114200 | 5930740850 | 45150 | 45150 | 45150 | 45150 | 50 |
| 529 | 20250304 | 114100 | 5928483350 | 45150 | 45150 | 45150 | 45100 | 393 |
| 530 | 20250304 | 114000 | 5910753550 | 45150 | 45250 | 45250 | 45150 | 517 |
| 531 | 20250304 | 113900 | 5887394900 | 45250 | 45250 | 45250 | 45200 | 44 |
| 532 | 20250304 | 113800 | 5885405125 | 45250 | 45300 | 45300 | 45200 | 58 |
| 533 | 20250304 | 113700 | 5882778825 | 45300 | 45300 | 45300 | 45300 | 63 |
| 534 | 20250304 | 113600 | 5879924925 | 45300 | 45250 | 45300 | 45250 | 533 |
| 535 | 20250304 | 113500 | 5855785725 | 45250 | 45300 | 45300 | 45250 | 80 |
| 536 | 20250304 | 113400 | 5852161975 | 45300 | 45250 | 45300 | 45250 | 119 |
| 537 | 20250304 | 113300 | 5846771525 | 45200 | 45250 | 45300 | 45200 | 654 |
| 538 | 20250304 | 113200 | 5817160375 | 45200 | 45200 | 45200 | 45200 | 27 |
| 539 | 20250304 | 113100 | 5815939975 | 45100 | 45200 | 45250 | 45100 | 1213 |
| 540 | 20250304 | 113000 | 5761200975 | 45200 | 45250 | 45250 | 45200 | 306 |
| 541 | 20250304 | 112900 | 5747363725 | 45250 | 45200 | 45250 | 45200 | 763 |
| 542 | 20250304 | 112800 | 5712840775 | 45200 | 45200 | 45200 | 45200 | 44 |
| 543 | 20250304 | 112700 | 5710851975 | 45200 | 45150 | 45225 | 45150 | 239 |
| 544 | 20250304 | 112600 | 5700050675 | 45100 | 45100 | 45100 | 45100 | 11 |
| 545 | 20250304 | 112500 | 5699554575 | 45150 | 45150 | 45150 | 45150 | 54 |
| 546 | 20250304 | 112400 | 5697116475 | 45150 | 45150 | 45150 | 45150 | 216 |
| 547 | 20250304 | 112300 | 5687364075 | 45150 | 45150 | 45200 | 45150 | 670 |
| 548 | 20250304 | 112200 | 5657112925 | 45150 | 45100 | 45200 | 45100 | 19 |
| 549 | 20250304 | 112100 | 5656255825 | 45100 | 45150 | 45150 | 45100 | 82 |
| 550 | 20250304 | 112000 | 5652554125 | 45200 | 45150 | 45200 | 45100 | 199 |
| 551 | 20250304 | 111900 | 5643575750 | 45150 | 45250 | 45250 | 45150 | 208 |
| 552 | 20250304 | 111800 | 5634182700 | 45200 | 45250 | 45250 | 45200 | 76 |
| 553 | 20250304 | 111700 | 5630746250 | 45150 | 45300 | 45300 | 45150 | 237 |
| 554 | 20250304 | 111600 | 5620028800 | 45250 | 45300 | 45300 | 45250 | 712 |
| 555 | 20250304 | 111500 | 5587794300 | 45250 | 45225 | 45250 | 45225 | 312 |
| 556 | 20250304 | 111400 | 5573676675 | 45200 | 45200 | 45200 | 45150 | 278 |
| 557 | 20250304 | 111300 | 5561115075 | 45200 | 45200 | 45200 | 45150 | 175 |
| 558 | 20250304 | 111200 | 5553205275 | 45150 | 45150 | 45200 | 45100 | 257 |
| 559 | 20250304 | 111100 | 5541593175 | 45150 | 45150 | 45200 | 45150 | 503 |
| 560 | 20250304 | 111000 | 5518873150 | 45150 | 45250 | 45250 | 45150 | 397 |
| 561 | 20250304 | 110900 | 5500930675 | 45200 | 45300 | 45300 | 45200 | 131 |
| 562 | 20250304 | 110800 | 5494999875 | 45300 | 45350 | 45400 | 45300 | 393 |
| 563 | 20250304 | 110700 | 5477165025 | 45350 | 45100 | 45400 | 45100 | 3220 |
| 564 | 20250304 | 110600 | 5331360275 | 45100 | 45050 | 45150 | 45050 | 334 |
| 565 | 20250304 | 110500 | 5316296625 | 45100 | 45100 | 45150 | 45100 | 150 |
| 566 | 20250304 | 110400 | 5309527075 | 45100 | 45100 | 45100 | 45050 | 163 |
| 567 | 20250304 | 110300 | 5302180975 | 45100 | 45050 | 45100 | 45050 | 152 |
| 568 | 20250304 | 110200 | 5295326075 | 45050 | 45050 | 45150 | 45050 | 129 |
| 569 | 20250304 | 110100 | 5289512275 | 45050 | 45100 | 45100 | 45050 | 209 |
| 570 | 20250304 | 110000 | 5280086425 | 45100 | 45100 | 45100 | 45050 | 28 |
| 571 | 20250304 | 105900 | 5278823875 | 45050 | 45100 | 45150 | 45050 | 93 |
| 572 | 20250304 | 105800 | 5274629775 | 45100 | 45200 | 45250 | 45050 | 526 |
| 573 | 20250304 | 105700 | 5250862925 | 45200 | 45025 | 45250 | 45025 | 1356 |
| 574 | 20250304 | 105600 | 5189638700 | 45050 | 45100 | 45100 | 45000 | 215 |
| 575 | 20250304 | 105500 | 5179954275 | 45100 | 45150 | 45150 | 45050 | 515 |
| 576 | 20250304 | 105400 | 5156719375 | 45150 | 45100 | 45150 | 45100 | 383 |
| 577 | 20250304 | 105300 | 5139441675 | 45100 | 45050 | 45100 | 45050 | 62 |
| 578 | 20250304 | 105200 | 5136648425 | 45050 | 44900 | 45050 | 44900 | 1140 |
| 579 | 20250304 | 105100 | 5085369525 | 44900 | 44850 | 44900 | 44850 | 468 |
| 580 | 20250304 | 105000 | 5064366325 | 44900 | 44750 | 44900 | 44750 | 213 |
| 581 | 20250304 | 104900 | 5054815125 | 44850 | 44700 | 44850 | 44700 | 568 |
| 582 | 20250304 | 104800 | 5029421125 | 44750 | 44750 | 44800 | 44700 | 1382 |
| 583 | 20250304 | 104700 | 4967572175 | 44700 | 44600 | 44750 | 44600 | 572 |
| 584 | 20250304 | 104600 | 4942023925 | 44650 | 44700 | 44700 | 44600 | 299 |
| 585 | 20250304 | 104500 | 4928676675 | 44700 | 44700 | 44750 | 44650 | 1106 |
| 586 | 20250304 | 104400 | 4879228275 | 44700 | 44700 | 44700 | 44700 | 209 |
| 587 | 20250304 | 104300 | 4869885975 | 44700 | 44650 | 44750 | 44650 | 253 |
| 588 | 20250304 | 104200 | 4858576625 | 44650 | 44600 | 44700 | 44600 | 284 |
| 589 | 20250304 | 104100 | 4845898475 | 44650 | 44650 | 44650 | 44650 | 418 |
| 590 | 20250304 | 104000 | 4827234775 | 44675 | 44700 | 44725 | 44675 | 81 |
| 591 | 20250304 | 103900 | 4823614075 | 44700 | 44700 | 44700 | 44700 | 87 |
| 592 | 20250304 | 103800 | 4819725175 | 44700 | 44700 | 44700 | 44650 | 152 |
| 593 | 20250304 | 103700 | 4812933675 | 44700 | 44750 | 44750 | 44700 | 558 |
| 594 | 20250304 | 103600 | 4787985575 | 44750 | 44700 | 44750 | 44700 | 27 |
| 595 | 20250304 | 103500 | 4786777375 | 44700 | 44600 | 44700 | 44600 | 1413 |
| 596 | 20250304 | 103400 | 4723649425 | 44600 | 44550 | 44600 | 44550 | 273 |
| 597 | 20250304 | 103300 | 4711480675 | 44550 | 44600 | 44650 | 44550 | 1014 |
| 598 | 20250304 | 103200 | 4666281925 | 44650 | 44600 | 44650 | 44600 | 423 |
| 599 | 20250304 | 103100 | 4647409675 | 44650 | 44700 | 44750 | 44600 | 376 |
| 600 | 20250304 | 103000 | 4630606675 | 44700 | 44700 | 44700 | 44600 | 393 |
| 601 | 20250304 | 102900 | 4613048625 | 44700 | 44700 | 44750 | 44600 | 1343 |
| 602 | 20250304 | 102800 | 4553045075 | 44700 | 44950 | 44950 | 44700 | 2352 |
| 603 | 20250304 | 102700 | 4447571675 | 44950 | 44850 | 44950 | 44850 | 447 |
| 604 | 20250304 | 102600 | 4427510075 | 45000 | 44900 | 45000 | 44850 | 3794 |
| 605 | 20250304 | 102500 | 4257307375 | 44900 | 45000 | 45000 | 44900 | 486 |
| 606 | 20250304 | 102400 | 4235470625 | 45000 | 45050 | 45050 | 45000 | 248 |
| 607 | 20250304 | 102300 | 4224307825 | 45100 | 44975 | 45100 | 44950 | 316 |
| 608 | 20250304 | 102200 | 4210096425 | 44975 | 45050 | 45050 | 44975 | 84 |
| 609 | 20250304 | 102100 | 4206316575 | 45000 | 45100 | 45100 | 45000 | 540 |
| 610 | 20250304 | 102000 | 4182016075 | 45150 | 45150 | 45150 | 45000 | 584 |
| 611 | 20250304 | 101900 | 4155682475 | 45150 | 45150 | 45150 | 45000 | 1287 |
| 612 | 20250304 | 101800 | 4097677425 | 45150 | 45150 | 45200 | 45100 | 95 |
| 613 | 20250304 | 101700 | 4093388375 | 45150 | 45250 | 45250 | 45150 | 1565 |
| 614 | 20250304 | 101600 | 4022693875 | 45250 | 45200 | 45250 | 45150 | 992 |
| 615 | 20250304 | 101500 | 3977834525 | 45200 | 45150 | 45200 | 45125 | 537 |
| 616 | 20250304 | 101400 | 3953580300 | 45150 | 45200 | 45200 | 45150 | 121 |
| 617 | 20250304 | 101300 | 3948114700 | 45200 | 45100 | 45200 | 45100 | 739 |
| 618 | 20250304 | 101200 | 3914754150 | 45200 | 45300 | 45350 | 45200 | 1742 |
| 619 | 20250304 | 101100 | 3835890600 | 45300 | 44900 | 45300 | 44900 | 3621 |
| 620 | 20250304 | 101000 | 3672578725 | 45000 | 44850 | 45000 | 44850 | 1105 |
| 621 | 20250304 | 100900 | 3622906125 | 44900 | 44900 | 44950 | 44850 | 278 |
| 622 | 20250304 | 100800 | 3610428425 | 44900 | 44850 | 45000 | 44850 | 209 |
| 623 | 20250304 | 100700 | 3601043225 | 44850 | 45000 | 45000 | 44750 | 1605 |
| 624 | 20250304 | 100600 | 3528994875 | 45000 | 44650 | 45000 | 44500 | 4042 |
| 625 | 20250304 | 100500 | 3347862675 | 44650 | 44600 | 44650 | 44500 | 212 |
| 626 | 20250304 | 100400 | 3338410175 | 44600 | 44500 | 44600 | 44500 | 520 |
| 627 | 20250304 | 100300 | 3315245475 | 44500 | 44500 | 44600 | 44500 | 793 |
| 628 | 20250304 | 100200 | 3279901075 | 44600 | 44600 | 44600 | 44500 | 570 |
| 629 | 20250304 | 100100 | 3254509300 | 44600 | 44850 | 44850 | 44600 | 2426 |
| 630 | 20250304 | 100000 | 3146093500 | 44800 | 44700 | 44850 | 44650 | 1209 |
| 631 | 20250304 | 095900 | 3091983650 | 44650 | 44600 | 44650 | 44600 | 1000 |
| 632 | 20250304 | 095800 | 3047349300 | 44600 | 44550 | 44600 | 44500 | 555 |
| 633 | 20250304 | 095700 | 3022614000 | 44550 | 44550 | 44550 | 44500 | 246 |
| 634 | 20250304 | 095600 | 3011654750 | 44550 | 44500 | 44550 | 44500 | 178 |
| 635 | 20250304 | 095500 | 3003731100 | 44500 | 44500 | 44500 | 44400 | 1333 |
| 636 | 20250304 | 095400 | 2944475350 | 44500 | 44500 | 44500 | 44450 | 154 |
| 637 | 20250304 | 095300 | 2937629400 | 44500 | 44350 | 44500 | 44350 | 1438 |
| 638 | 20250304 | 095200 | 2873745100 | 44350 | 44400 | 44450 | 44350 | 1418 |
| 639 | 20250304 | 095100 | 2810800925 | 44375 | 44300 | 44400 | 44300 | 497 |
| 640 | 20250304 | 095000 | 2788769650 | 44250 | 44200 | 44300 | 44200 | 1073 |
| 641 | 20250304 | 094900 | 2741291450 | 44250 | 44050 | 44250 | 44050 | 1492 |
| 642 | 20250304 | 094800 | 2675384200 | 44050 | 44150 | 44150 | 44000 | 363 |
| 643 | 20250304 | 094700 | 2659377350 | 44150 | 44100 | 44150 | 44100 | 87 |
| 644 | 20250304 | 094600 | 2655536850 | 44150 | 43850 | 44150 | 43850 | 692 |
| 645 | 20250304 | 094500 | 2625008200 | 44050 | 43950 | 44050 | 43850 | 1040 |
| 646 | 20250304 | 094400 | 2579289550 | 43900 | 44000 | 44000 | 43900 | 849 |
| 647 | 20250304 | 094300 | 2541968500 | 43950 | 43950 | 44000 | 43950 | 570 |
| 648 | 20250304 | 094200 | 2516905950 | 43950 | 43800 | 43950 | 43800 | 295 |
| 649 | 20250304 | 094100 | 2503955550 | 43900 | 43800 | 43900 | 43800 | 32 |
| 650 | 20250304 | 094000 | 2502551500 | 43800 | 43900 | 43900 | 43800 | 55 |
| 651 | 20250304 | 093900 | 2500141150 | 43900 | 43750 | 43900 | 43700 | 449 |
| 652 | 20250304 | 093800 | 2480480850 | 43800 | 43700 | 43800 | 43700 | 115 |
| 653 | 20250304 | 093700 | 2475450900 | 43700 | 43800 | 43850 | 43700 | 639 |
| 654 | 20250304 | 093600 | 2447477250 | 43775 | 43825 | 43825 | 43700 | 558 |
| 655 | 20250304 | 093500 | 2423069950 | 43800 | 44000 | 44050 | 43800 | 877 |
| 656 | 20250304 | 093400 | 2384520475 | 44100 | 44000 | 44100 | 44000 | 726 |
| 657 | 20250304 | 093300 | 2352557875 | 43900 | 43850 | 43950 | 43750 | 1037 |
| 658 | 20250304 | 093200 | 2307072475 | 43850 | 43700 | 43850 | 43650 | 1026 |
| 659 | 20250304 | 093100 | 2262256225 | 43700 | 43700 | 43700 | 43650 | 268 |
| 660 | 20250304 | 093000 | 2250548825 | 43700 | 43800 | 43850 | 43700 | 852 |
| 661 | 20250304 | 092900 | 2213260725 | 43850 | 43850 | 43850 | 43800 | 465 |
| 662 | 20250304 | 092800 | 2192892225 | 43750 | 43700 | 43750 | 43700 | 302 |
| 663 | 20250304 | 092700 | 2179680225 | 43750 | 43850 | 43850 | 43750 | 520 |
| 664 | 20250304 | 092600 | 2156899725 | 43850 | 43750 | 43900 | 43750 | 584 |
| 665 | 20250304 | 092500 | 2131298300 | 43700 | 43650 | 43700 | 43600 | 647 |
| 666 | 20250304 | 092400 | 2103081500 | 43650 | 43850 | 43850 | 43600 | 2683 |
| 667 | 20250304 | 092300 | 1985775100 | 43850 | 43850 | 43900 | 43800 | 161 |
| 668 | 20250304 | 092200 | 1978714150 | 43850 | 43800 | 43900 | 43750 | 772 |
| 669 | 20250304 | 092100 | 1944890450 | 43750 | 43850 | 43900 | 43750 | 1260 |
| 670 | 20250304 | 092000 | 1889719200 | 43950 | 44100 | 44100 | 43850 | 1083 |
| 671 | 20250304 | 091900 | 1842115650 | 44100 | 43900 | 44100 | 43800 | 1081 |
| 672 | 20250304 | 091800 | 1794586100 | 43900 | 43800 | 43900 | 43800 | 833 |
| 673 | 20250304 | 091700 | 1758066950 | 43800 | 43700 | 43900 | 43600 | 2147 |
| 674 | 20250304 | 091600 | 1664162325 | 43650 | 43650 | 43700 | 43600 | 399 |
| 675 | 20250304 | 091500 | 1646745575 | 43650 | 43800 | 43850 | 43600 | 2589 |
| 676 | 20250304 | 091400 | 1533624525 | 43800 | 43800 | 43850 | 43700 | 4617 |
| 677 | 20250304 | 091300 | 1331779875 | 43900 | 43650 | 43900 | 43550 | 2088 |
| 678 | 20250304 | 091200 | 1240533825 | 43700 | 43650 | 43775 | 43600 | 348 |
| 679 | 20250304 | 091100 | 1225342125 | 43650 | 43850 | 43850 | 43650 | 1539 |
| 680 | 20250304 | 091000 | 1158018825 | 43900 | 44100 | 44100 | 43850 | 1540 |
| 681 | 20250304 | 090900 | 1090365725 | 44250 | 44350 | 44350 | 44000 | 1673 |
| 682 | 20250304 | 090800 | 1016560925 | 44350 | 44100 | 44350 | 44000 | 835 |
| 683 | 20250304 | 090700 | 979677025 | 44050 | 44050 | 44300 | 43800 | 1238 |
| 684 | 20250304 | 090600 | 925069325 | 44050 | 43900 | 44050 | 43800 | 1137 |
| 685 | 20250304 | 090500 | 875140525 | 43900 | 43600 | 43900 | 43550 | 2284 |
| 686 | 20250304 | 090400 | 775272125 | 43600 | 43700 | 43750 | 43550 | 3306 |
| 687 | 20250304 | 090300 | 630938875 | 43750 | 43850 | 43950 | 43750 | 1122 |
| 688 | 20250304 | 090200 | 581810375 | 43800 | 44000 | 44150 | 43800 | 397 |
| 689 | 20250304 | 090100 | 564390675 | 44000 | 43850 | 44100 | 43700 | 2969 |
| 690 | 20250304 | 090000 | 434221350 | 43900 | 44100 | 44450 | 43850 | 9836 |