40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 214400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 3698 |
| 3 | 20250304 | 214300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20250304 | 214200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20250304 | 214100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20250304 | 214000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20250304 | 213900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20250304 | 213800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20250304 | 213700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20250304 | 213600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20250304 | 213500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20250304 | 213400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20250304 | 213300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20250304 | 213200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20250304 | 213100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20250304 | 213000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20250304 | 212900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20250304 | 212800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20250304 | 212700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20250304 | 212600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20250304 | 212500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20250304 | 212400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20250304 | 212300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20250304 | 212200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20250304 | 212100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20250304 | 212000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20250304 | 211900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20250304 | 211800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20250304 | 211700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20250304 | 211600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20250304 | 211500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20250304 | 211400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 3698 |
| 33 | 20250304 | 211300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20250304 | 211200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20250304 | 211100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20250304 | 211000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20250304 | 210900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20250304 | 210800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20250304 | 210700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20250304 | 210600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20250304 | 210500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20250304 | 210400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20250304 | 210300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20250304 | 210200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20250304 | 210100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20250304 | 210000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20250304 | 205900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20250304 | 205800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20250304 | 205700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20250304 | 205600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20250304 | 205500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20250304 | 205400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20250304 | 205300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20250304 | 205200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20250304 | 205100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20250304 | 205000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20250304 | 204900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20250304 | 204800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20250304 | 204700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20250304 | 204600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20250304 | 204500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20250304 | 204400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 3698 |
| 63 | 20250304 | 204300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20250304 | 204200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20250304 | 204100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20250304 | 204000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20250304 | 203900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20250304 | 203800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20250304 | 203700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20250304 | 203600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20250304 | 203500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20250304 | 203400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20250304 | 203300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20250304 | 203200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20250304 | 203100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20250304 | 203000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20250304 | 202900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20250304 | 202800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20250304 | 202700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20250304 | 202600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20250304 | 202500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20250304 | 202400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20250304 | 202300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20250304 | 202200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20250304 | 202100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20250304 | 202000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20250304 | 201900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20250304 | 201800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20250304 | 201700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20250304 | 201600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20250304 | 201500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20250304 | 201400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 3698 |
| 93 | 20250304 | 201300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20250304 | 201200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20250304 | 201100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20250304 | 201000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20250304 | 200900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20250304 | 200800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20250304 | 200700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20250304 | 200600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20250304 | 200500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20250304 | 200400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20250304 | 200300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20250304 | 200200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20250304 | 200100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20250304 | 200000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20250304 | 195900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20250304 | 195800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20250304 | 195700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20250304 | 195600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20250304 | 195500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20250304 | 195400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20250304 | 195300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20250304 | 195200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20250304 | 195100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20250304 | 195000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20250304 | 194900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20250304 | 194800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20250304 | 194700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20250304 | 194600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20250304 | 194500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20250304 | 194400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 3698 |
| 123 | 20250304 | 194300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20250304 | 194200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20250304 | 194100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20250304 | 194000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20250304 | 193900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20250304 | 193800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20250304 | 193700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20250304 | 193600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20250304 | 193500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20250304 | 193400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20250304 | 193300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20250304 | 193200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20250304 | 193100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20250304 | 193000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20250304 | 192900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20250304 | 192800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20250304 | 192700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20250304 | 192600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20250304 | 192500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20250304 | 192400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20250304 | 192300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20250304 | 192200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20250304 | 192100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20250304 | 192000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20250304 | 191900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20250304 | 191800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20250304 | 191700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20250304 | 191600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20250304 | 191500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20250304 | 191400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 3698 |
| 153 | 20250304 | 191300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20250304 | 191200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20250304 | 191100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20250304 | 191000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20250304 | 190900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20250304 | 190800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20250304 | 190700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20250304 | 190600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20250304 | 190500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20250304 | 190400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20250304 | 190300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20250304 | 190200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20250304 | 190100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20250304 | 190000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20250304 | 185900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20250304 | 185800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20250304 | 185700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20250304 | 185600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20250304 | 185500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20250304 | 185400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20250304 | 185300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20250304 | 185200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20250304 | 185100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20250304 | 185000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20250304 | 184900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20250304 | 184800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20250304 | 184700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20250304 | 184600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20250304 | 184500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20250304 | 184400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 3698 |
| 183 | 20250304 | 184300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20250304 | 184200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20250304 | 184100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20250304 | 184000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20250304 | 183900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20250304 | 183800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20250304 | 183700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20250304 | 183600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20250304 | 183500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20250304 | 183400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20250304 | 183300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20250304 | 183200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20250304 | 183100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20250304 | 183000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20250304 | 182900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20250304 | 182800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20250304 | 182700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20250304 | 182600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20250304 | 182500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20250304 | 182400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20250304 | 182300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20250304 | 182200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20250304 | 182100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20250304 | 182000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20250304 | 181900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20250304 | 181800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20250304 | 181700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20250304 | 181600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20250304 | 181500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20250304 | 181400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 3698 |
| 213 | 20250304 | 181300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20250304 | 181200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20250304 | 181100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 216 | 20250304 | 181000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20250304 | 180900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 218 | 20250304 | 180800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 219 | 20250304 | 180700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 220 | 20250304 | 180600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 221 | 20250304 | 180500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 222 | 20250304 | 180400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 223 | 20250304 | 180300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 224 | 20250304 | 180200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 225 | 20250304 | 180100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 226 | 20250304 | 180000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 227 | 20250304 | 175900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 228 | 20250304 | 175800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 229 | 20250304 | 175700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 230 | 20250304 | 175600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 231 | 20250304 | 175500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 232 | 20250304 | 175400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 233 | 20250304 | 175300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 234 | 20250304 | 175200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 235 | 20250304 | 175100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 236 | 20250304 | 175000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 237 | 20250304 | 174900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 238 | 20250304 | 174800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 239 | 20250304 | 174700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 240 | 20250304 | 174600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 241 | 20250304 | 174500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 242 | 20250304 | 174400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 3698 |
| 243 | 20250304 | 174300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 244 | 20250304 | 174200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 245 | 20250304 | 174100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 246 | 20250304 | 174000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 247 | 20250304 | 173900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 248 | 20250304 | 173800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 249 | 20250304 | 173700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 250 | 20250304 | 173600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 251 | 20250304 | 173500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 252 | 20250304 | 173400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 253 | 20250304 | 173300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 254 | 20250304 | 173200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 255 | 20250304 | 173100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 256 | 20250304 | 173000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 257 | 20250304 | 172900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 258 | 20250304 | 172800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 259 | 20250304 | 172700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 260 | 20250304 | 172600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 261 | 20250304 | 172500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 262 | 20250304 | 172400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 263 | 20250304 | 172300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 264 | 20250304 | 172200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 265 | 20250304 | 172100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 266 | 20250304 | 172000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 267 | 20250304 | 171900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 268 | 20250304 | 171800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 269 | 20250304 | 171700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 270 | 20250304 | 171600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 271 | 20250304 | 171500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 272 | 20250304 | 171400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 3698 |
| 273 | 20250304 | 171300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 274 | 20250304 | 171200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 275 | 20250304 | 171100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 276 | 20250304 | 171000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 277 | 20250304 | 170900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 278 | 20250304 | 170800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 279 | 20250304 | 170700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 280 | 20250304 | 170600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 281 | 20250304 | 170500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 282 | 20250304 | 170400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 283 | 20250304 | 170300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 284 | 20250304 | 170200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 285 | 20250304 | 170100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 286 | 20250304 | 170000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 287 | 20250304 | 165900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 288 | 20250304 | 165800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 289 | 20250304 | 165700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 290 | 20250304 | 165600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 291 | 20250304 | 165500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 292 | 20250304 | 165400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 293 | 20250304 | 165300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 294 | 20250304 | 165200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 295 | 20250304 | 165100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 296 | 20250304 | 165000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 297 | 20250304 | 164900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 298 | 20250304 | 164800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 299 | 20250304 | 164700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 300 | 20250304 | 164600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 301 | 20250304 | 164500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 302 | 20250304 | 164400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 3698 |
| 303 | 20250304 | 164300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 304 | 20250304 | 164200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 305 | 20250304 | 164100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 306 | 20250304 | 164000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 307 | 20250304 | 163900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 308 | 20250304 | 163800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 309 | 20250304 | 163700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 310 | 20250304 | 163600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 311 | 20250304 | 163500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 312 | 20250304 | 163400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 313 | 20250304 | 163300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 314 | 20250304 | 163200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 315 | 20250304 | 163100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 316 | 20250304 | 163000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 317 | 20250304 | 162900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 318 | 20250304 | 162800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 319 | 20250304 | 162700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 320 | 20250304 | 162600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 321 | 20250304 | 162500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 322 | 20250304 | 162400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 323 | 20250304 | 162300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 324 | 20250304 | 162200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 325 | 20250304 | 162100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 326 | 20250304 | 162000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 327 | 20250304 | 161900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 328 | 20250304 | 161800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 329 | 20250304 | 161700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 330 | 20250304 | 161600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 331 | 20250304 | 161500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 332 | 20250304 | 161400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 3698 |
| 333 | 20250304 | 161300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 334 | 20250304 | 161200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 335 | 20250304 | 161100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 336 | 20250304 | 161000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 337 | 20250304 | 160900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 338 | 20250304 | 160800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 339 | 20250304 | 160700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 340 | 20250304 | 160600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 341 | 20250304 | 160500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 342 | 20250304 | 160400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 343 | 20250304 | 160300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 344 | 20250304 | 160200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 345 | 20250304 | 160100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 346 | 20250304 | 160000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 347 | 20250304 | 155900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 348 | 20250304 | 155800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 349 | 20250304 | 155700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 350 | 20250304 | 155600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 351 | 20250304 | 155500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 352 | 20250304 | 155400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 353 | 20250304 | 155300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 354 | 20250304 | 155200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 355 | 20250304 | 155100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 356 | 20250304 | 155000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 357 | 20250304 | 154900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 358 | 20250304 | 154800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 359 | 20250304 | 154700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 360 | 20250304 | 154600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 361 | 20250304 | 154500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 362 | 20250304 | 154400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 3698 |
| 363 | 20250304 | 154300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 364 | 20250304 | 154200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 365 | 20250304 | 154100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 366 | 20250304 | 154000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 367 | 20250304 | 153900 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 368 | 20250304 | 153800 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 369 | 20250304 | 153700 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 370 | 20250304 | 153600 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 371 | 20250304 | 153500 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 372 | 20250304 | 153400 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 373 | 20250304 | 153300 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 374 | 20250304 | 153200 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 375 | 20250304 | 153100 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 376 | 20250304 | 153000 | 6566119200 | 47600 | 47600 | 47600 | 47600 | 3698 |
| 377 | 20250304 | 152900 | 6390094400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 378 | 20250304 | 152800 | 6390094400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 379 | 20250304 | 152700 | 6390094400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 380 | 20250304 | 152600 | 6390094400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 381 | 20250304 | 152500 | 6390094400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 382 | 20250304 | 152400 | 6390094400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 383 | 20250304 | 152300 | 6390094400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 384 | 20250304 | 152200 | 6390094400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 385 | 20250304 | 152100 | 6390094400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 386 | 20250304 | 152000 | 6390094400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 387 | 20250304 | 151900 | 6390094400 | 47600 | 47550 | 47700 | 47550 | 431 |
| 388 | 20250304 | 151800 | 6369583200 | 47550 | 47700 | 47700 | 47550 | 599 |
| 389 | 20250304 | 151700 | 6341029900 | 47700 | 47750 | 47750 | 47650 | 922 |
| 390 | 20250304 | 151600 | 6297052800 | 47750 | 47700 | 47750 | 47700 | 511 |
| 391 | 20250304 | 151500 | 6272677050 | 47650 | 47500 | 47700 | 47500 | 916 |
| 392 | 20250304 | 151400 | 6229061350 | 47550 | 47500 | 47550 | 47500 | 381 |
| 393 | 20250304 | 151300 | 6210960000 | 47500 | 47550 | 47550 | 47500 | 179 |
| 394 | 20250304 | 151200 | 6202454950 | 47500 | 47550 | 47600 | 47500 | 285 |
| 395 | 20250304 | 151100 | 6188903300 | 47550 | 47600 | 47650 | 47550 | 204 |
| 396 | 20250304 | 151000 | 6179193900 | 47600 | 47550 | 47600 | 47550 | 1122 |
| 397 | 20250304 | 150900 | 6125789500 | 47550 | 47550 | 47600 | 47550 | 371 |
| 398 | 20250304 | 150800 | 6108139150 | 47550 | 47550 | 47550 | 47500 | 135 |
| 399 | 20250304 | 150700 | 6101720150 | 47550 | 47550 | 47600 | 47550 | 428 |
| 400 | 20250304 | 150600 | 6081368650 | 47550 | 47550 | 47600 | 47500 | 387 |
| 401 | 20250304 | 150500 | 6062964050 | 47600 | 47550 | 47600 | 47550 | 383 |
| 402 | 20250304 | 150400 | 6044747700 | 47600 | 47600 | 47650 | 47550 | 83 |
| 403 | 20250304 | 150300 | 6040796900 | 47600 | 47600 | 47650 | 47500 | 277 |
| 404 | 20250304 | 150200 | 6027616100 | 47600 | 47550 | 47600 | 47550 | 418 |
| 405 | 20250304 | 150100 | 6007728450 | 47500 | 47500 | 47550 | 47450 | 287 |
| 406 | 20250304 | 150000 | 5994101000 | 47500 | 47450 | 47500 | 47400 | 913 |
| 407 | 20250304 | 145900 | 5950764300 | 47450 | 47550 | 47550 | 47450 | 96 |
| 408 | 20250304 | 145800 | 5946204200 | 47550 | 47500 | 47600 | 47500 | 326 |
| 409 | 20250304 | 145700 | 5930702900 | 47500 | 47500 | 47550 | 47500 | 232 |
| 410 | 20250304 | 145600 | 5919682150 | 47500 | 47600 | 47600 | 47500 | 107 |
| 411 | 20250304 | 145500 | 5914598150 | 47550 | 47550 | 47550 | 47550 | 239 |
| 412 | 20250304 | 145400 | 5903233700 | 47500 | 47550 | 47550 | 47500 | 59 |
| 413 | 20250304 | 145300 | 5900430750 | 47600 | 47500 | 47600 | 47500 | 263 |
| 414 | 20250304 | 145200 | 5887926650 | 47550 | 47550 | 47550 | 47550 | 16 |
| 415 | 20250304 | 145100 | 5887165850 | 47550 | 47600 | 47600 | 47550 | 10 |
| 416 | 20250304 | 145000 | 5886690150 | 47600 | 47600 | 47600 | 47500 | 331 |
| 417 | 20250304 | 144900 | 5870954550 | 47600 | 47600 | 47650 | 47600 | 116 |
| 418 | 20250304 | 144800 | 5865432700 | 47650 | 47700 | 47700 | 47600 | 31 |
| 419 | 20250304 | 144700 | 5863955100 | 47700 | 47700 | 47700 | 47700 | 9 |
| 420 | 20250304 | 144600 | 5863525800 | 47700 | 47650 | 47700 | 47650 | 18 |
| 421 | 20250304 | 144500 | 5862667350 | 47700 | 47650 | 47700 | 47600 | 86 |
| 422 | 20250304 | 144400 | 5858569700 | 47700 | 47650 | 47700 | 47650 | 24 |
| 423 | 20250304 | 144300 | 5857425900 | 47650 | 47650 | 47650 | 47650 | 23 |
| 424 | 20250304 | 144200 | 5856329950 | 47650 | 47700 | 47700 | 47650 | 24 |
| 425 | 20250304 | 144100 | 5855185950 | 47700 | 47700 | 47700 | 47700 | 30 |
| 426 | 20250304 | 144000 | 5853754950 | 47750 | 47750 | 47750 | 47700 | 102 |
| 427 | 20250304 | 143900 | 5848888300 | 47700 | 47650 | 47700 | 47650 | 113 |
| 428 | 20250304 | 143800 | 5843498250 | 47650 | 47550 | 47650 | 47450 | 107 |
| 429 | 20250304 | 143700 | 5838418400 | 47550 | 47550 | 47550 | 47450 | 53 |
| 430 | 20250304 | 143600 | 5835901500 | 47400 | 47650 | 47700 | 47400 | 91 |
| 431 | 20250304 | 143500 | 5831578750 | 47750 | 47750 | 47750 | 47750 | 513 |
| 432 | 20250304 | 143400 | 5807083000 | 47750 | 47500 | 47800 | 47500 | 2117 |
| 433 | 20250304 | 143300 | 5706127250 | 47450 | 47500 | 47500 | 47450 | 81 |
| 434 | 20250304 | 143200 | 5702283750 | 47400 | 47500 | 47500 | 47400 | 1566 |
| 435 | 20250304 | 143100 | 5628012400 | 47500 | 47600 | 47600 | 47450 | 1549 |
| 436 | 20250304 | 143000 | 5554400050 | 47600 | 47600 | 47600 | 47600 | 155 |
| 437 | 20250304 | 142900 | 5547022050 | 47600 | 47700 | 47700 | 47600 | 589 |
| 438 | 20250304 | 142800 | 5518983450 | 47700 | 47650 | 47700 | 47650 | 76 |
| 439 | 20250304 | 142700 | 5515361550 | 47750 | 47700 | 47750 | 47650 | 1266 |
| 440 | 20250304 | 142600 | 5454980250 | 47700 | 47750 | 47750 | 47700 | 80 |
| 441 | 20250304 | 142500 | 5451161800 | 47650 | 47650 | 47650 | 47650 | 29 |
| 442 | 20250304 | 142400 | 5449779950 | 47650 | 47700 | 47700 | 47650 | 231 |
| 443 | 20250304 | 142300 | 5438771250 | 47700 | 47675 | 47700 | 47650 | 235 |
| 444 | 20250304 | 142200 | 5427563175 | 47700 | 47700 | 47700 | 47700 | 41 |
| 445 | 20250304 | 142100 | 5425607475 | 47700 | 47750 | 47750 | 47700 | 57 |
| 446 | 20250304 | 142000 | 5422888525 | 47750 | 47650 | 47750 | 47650 | 53 |
| 447 | 20250304 | 141900 | 5420360925 | 47650 | 47650 | 47750 | 47650 | 22 |
| 448 | 20250304 | 141800 | 5419311475 | 47650 | 47600 | 47650 | 47600 | 191 |
| 449 | 20250304 | 141700 | 5410219725 | 47650 | 47600 | 47650 | 47600 | 117 |
| 450 | 20250304 | 141600 | 5404650225 | 47600 | 47700 | 47700 | 47600 | 206 |
| 451 | 20250304 | 141500 | 5394837575 | 47750 | 47750 | 47750 | 47750 | 7 |
| 452 | 20250304 | 141400 | 5394503325 | 47700 | 47700 | 47750 | 47700 | 87 |
| 453 | 20250304 | 141300 | 5390353275 | 47750 | 47650 | 47750 | 47600 | 70 |
| 454 | 20250304 | 141200 | 5387016175 | 47650 | 47650 | 47650 | 47650 | 23 |
| 455 | 20250304 | 141100 | 5385920225 | 47700 | 47650 | 47750 | 47650 | 51 |
| 456 | 20250304 | 141000 | 5383489375 | 47650 | 47600 | 47650 | 47600 | 131 |
| 457 | 20250304 | 140900 | 5377252825 | 47650 | 47700 | 47700 | 47625 | 14 |
| 458 | 20250304 | 140800 | 5376585650 | 47700 | 47750 | 47750 | 47700 | 31 |
| 459 | 20250304 | 140700 | 5375105475 | 47750 | 47775 | 47775 | 47750 | 5 |
| 460 | 20250304 | 140600 | 5374866625 | 47775 | 47800 | 47800 | 47750 | 65 |
| 461 | 20250304 | 140500 | 5371759875 | 47900 | 47850 | 47900 | 47800 | 363 |
| 462 | 20250304 | 140400 | 5354394025 | 47800 | 47750 | 47800 | 47750 | 249 |
| 463 | 20250304 | 140300 | 5342496625 | 47700 | 47750 | 47750 | 47700 | 66 |
| 464 | 20250304 | 140200 | 5339345925 | 47700 | 47650 | 47700 | 47650 | 61 |
| 465 | 20250304 | 140100 | 5336436525 | 47600 | 47700 | 47700 | 47550 | 118 |
| 466 | 20250304 | 140000 | 5330818975 | 47700 | 47700 | 47700 | 47700 | 42 |
| 467 | 20250304 | 135900 | 5328815575 | 47650 | 47700 | 47700 | 47650 | 5 |
| 468 | 20250304 | 135800 | 5328577275 | 47650 | 47650 | 47700 | 47650 | 53 |
| 469 | 20250304 | 135700 | 5326051625 | 47650 | 47550 | 47650 | 47550 | 21 |
| 470 | 20250304 | 135600 | 5325051575 | 47700 | 47650 | 47700 | 47550 | 255 |
| 471 | 20250304 | 135500 | 5312913675 | 47700 | 47700 | 47700 | 47650 | 22 |
| 472 | 20250304 | 135400 | 5311864325 | 47700 | 47650 | 47700 | 47600 | 40 |
| 473 | 20250304 | 135300 | 5309958925 | 47650 | 47750 | 47750 | 47600 | 239 |
| 474 | 20250304 | 135200 | 5298576225 | 47650 | 47700 | 47800 | 47650 | 322 |
| 475 | 20250304 | 135100 | 5283209575 | 47700 | 47700 | 47700 | 47650 | 128 |
| 476 | 20250304 | 135000 | 5277104475 | 47700 | 47650 | 47700 | 47650 | 83 |
| 477 | 20250304 | 134900 | 5273149325 | 47650 | 47600 | 47650 | 47600 | 56 |
| 478 | 20250304 | 134800 | 5270481225 | 47600 | 47600 | 47600 | 47600 | 3 |
| 479 | 20250304 | 134700 | 5270338425 | 47600 | 47650 | 47650 | 47600 | 57 |
| 480 | 20250304 | 134600 | 5267622625 | 47650 | 47600 | 47650 | 47600 | 19 |
| 481 | 20250304 | 134500 | 5266718175 | 47600 | 47550 | 47600 | 47550 | 72 |
| 482 | 20250304 | 134400 | 5263293825 | 47600 | 47650 | 47650 | 47600 | 409 |
| 483 | 20250304 | 134300 | 5243824975 | 47600 | 47650 | 47650 | 47600 | 70 |
| 484 | 20250304 | 134200 | 5240491225 | 47650 | 47650 | 47650 | 47650 | 117 |
| 485 | 20250304 | 134100 | 5234916175 | 47650 | 47650 | 47650 | 47650 | 67 |
| 486 | 20250304 | 134000 | 5231723625 | 47700 | 47700 | 47800 | 47650 | 448 |
| 487 | 20250304 | 133900 | 5210366225 | 47700 | 47850 | 47850 | 47700 | 15 |
| 488 | 20250304 | 133800 | 5209650575 | 47700 | 47700 | 47700 | 47700 | 6 |
| 489 | 20250304 | 133700 | 5209364375 | 47700 | 47800 | 47800 | 47700 | 674 |
| 490 | 20250304 | 133600 | 5177154875 | 47800 | 47850 | 47850 | 47800 | 50 |
| 491 | 20250304 | 133500 | 5174762675 | 47850 | 47900 | 47900 | 47850 | 164 |
| 492 | 20250304 | 133400 | 5166912825 | 47950 | 47950 | 47950 | 47950 | 11 |
| 493 | 20250304 | 133300 | 5166385375 | 47950 | 47950 | 47950 | 47950 | 29 |
| 494 | 20250304 | 133200 | 5164994825 | 47900 | 48000 | 48000 | 47900 | 56 |
| 495 | 20250304 | 133100 | 5162310175 | 47950 | 47900 | 47950 | 47900 | 60 |
| 496 | 20250304 | 133000 | 5159433225 | 47950 | 47950 | 47950 | 47950 | 7 |
| 497 | 20250304 | 132900 | 5159097575 | 47900 | 47900 | 47900 | 47900 | 51 |
| 498 | 20250304 | 132800 | 5156654675 | 47850 | 47950 | 48000 | 47800 | 54 |
| 499 | 20250304 | 132700 | 5154069475 | 47950 | 47950 | 48000 | 47900 | 160 |
| 500 | 20250304 | 132600 | 5146402975 | 48000 | 48000 | 48000 | 48000 | 3 |
| 501 | 20250304 | 132500 | 5146258975 | 48000 | 48000 | 48050 | 47950 | 794 |
| 502 | 20250304 | 132400 | 5108150525 | 48000 | 48000 | 48000 | 47950 | 205 |
| 503 | 20250304 | 132300 | 5098311375 | 48000 | 48000 | 48050 | 48000 | 143 |
| 504 | 20250304 | 132200 | 5091445825 | 47950 | 48050 | 48050 | 47950 | 57 |
| 505 | 20250304 | 132100 | 5088710475 | 48050 | 48050 | 48100 | 48050 | 80 |
| 506 | 20250304 | 132000 | 5084866425 | 48050 | 48000 | 48050 | 48000 | 223 |
| 507 | 20250304 | 131900 | 5074153925 | 48000 | 48000 | 48000 | 47950 | 373 |
| 508 | 20250304 | 131800 | 5056250175 | 48000 | 48000 | 48000 | 47950 | 472 |
| 509 | 20250304 | 131700 | 5033595825 | 48000 | 47750 | 48000 | 47750 | 2487 |
| 510 | 20250304 | 131600 | 4914489775 | 47750 | 47750 | 47750 | 47750 | 42 |
| 511 | 20250304 | 131500 | 4912484275 | 47800 | 47800 | 47800 | 47800 | 43 |
| 512 | 20250304 | 131400 | 4910428875 | 47750 | 47750 | 47750 | 47750 | 205 |
| 513 | 20250304 | 131300 | 4900640125 | 47700 | 47600 | 47700 | 47600 | 542 |
| 514 | 20250304 | 131200 | 4874789675 | 47600 | 47600 | 47650 | 47600 | 12 |
| 515 | 20250304 | 131100 | 4874218425 | 47550 | 47550 | 47550 | 47550 | 3 |
| 516 | 20250304 | 131000 | 4874075775 | 47550 | 47600 | 47700 | 47550 | 629 |
| 517 | 20250304 | 130900 | 4844116075 | 47600 | 47600 | 47600 | 47550 | 22 |
| 518 | 20250304 | 130800 | 4843068925 | 47600 | 47600 | 47600 | 47600 | 7 |
| 519 | 20250304 | 130700 | 4842735725 | 47650 | 47650 | 47650 | 47650 | 81 |
| 520 | 20250304 | 130600 | 4838876075 | 47700 | 47550 | 47700 | 47550 | 377 |
| 521 | 20250304 | 130500 | 4820929425 | 47450 | 47450 | 47450 | 47450 | 0 |
| 522 | 20250304 | 130400 | 4820929425 | 47450 | 47450 | 47550 | 47450 | 240 |
| 523 | 20250304 | 130300 | 4809538325 | 47550 | 47550 | 47550 | 47550 | 1 |
| 524 | 20250304 | 130200 | 4809490775 | 47600 | 47550 | 47600 | 47400 | 513 |
| 525 | 20250304 | 130100 | 4785168525 | 47600 | 47600 | 47650 | 47600 | 74 |
| 526 | 20250304 | 130000 | 4781645525 | 47650 | 47500 | 47650 | 47450 | 409 |
| 527 | 20250304 | 125900 | 4762225975 | 47550 | 47550 | 47550 | 47500 | 105 |
| 528 | 20250304 | 125800 | 4757237775 | 47500 | 47650 | 47650 | 47500 | 1171 |
| 529 | 20250304 | 125700 | 4701566175 | 47700 | 47700 | 47700 | 47700 | 7 |
| 530 | 20250304 | 125600 | 4701232275 | 47650 | 47700 | 47750 | 47650 | 466 |
| 531 | 20250304 | 125500 | 4679005125 | 47700 | 47700 | 47725 | 47700 | 95 |
| 532 | 20250304 | 125400 | 4674473550 | 47700 | 47750 | 47750 | 47700 | 69 |
| 533 | 20250304 | 125300 | 4671182050 | 47750 | 47750 | 47750 | 47700 | 46 |
| 534 | 20250304 | 125200 | 4668985650 | 47750 | 47650 | 47800 | 47600 | 1362 |
| 535 | 20250304 | 125100 | 4604004750 | 47650 | 47650 | 47650 | 47600 | 10 |
| 536 | 20250304 | 125000 | 4603528350 | 47650 | 47650 | 47650 | 47650 | 125 |
| 537 | 20250304 | 124900 | 4597572100 | 47650 | 47650 | 47650 | 47650 | 11 |
| 538 | 20250304 | 124800 | 4597047950 | 47750 | 47750 | 47750 | 47650 | 247 |
| 539 | 20250304 | 124700 | 4585277400 | 47750 | 47650 | 47750 | 47650 | 679 |
| 540 | 20250304 | 124600 | 4552905150 | 47750 | 47750 | 47800 | 47750 | 484 |
| 541 | 20250304 | 124500 | 4529786750 | 47750 | 47700 | 47750 | 47700 | 465 |
| 542 | 20250304 | 124400 | 4507598900 | 47700 | 47650 | 47700 | 47600 | 543 |
| 543 | 20250304 | 124300 | 4481720175 | 47700 | 47700 | 47700 | 47700 | 180 |
| 544 | 20250304 | 124200 | 4473134175 | 47700 | 47700 | 47700 | 47700 | 25 |
| 545 | 20250304 | 124100 | 4471941675 | 47600 | 47650 | 47700 | 47600 | 463 |
| 546 | 20250304 | 124000 | 4449872325 | 47650 | 47750 | 47750 | 47650 | 182 |
| 547 | 20250304 | 123900 | 4441190625 | 47750 | 47750 | 47750 | 47750 | 77 |
| 548 | 20250304 | 123800 | 4437513875 | 47750 | 47800 | 47800 | 47750 | 2 |
| 549 | 20250304 | 123700 | 4437418325 | 47800 | 47800 | 47850 | 47700 | 405 |
| 550 | 20250304 | 123600 | 4418087425 | 47800 | 47850 | 47850 | 47750 | 28 |
| 551 | 20250304 | 123500 | 4416749275 | 47850 | 47850 | 47900 | 47850 | 112 |
| 552 | 20250304 | 123400 | 4411386025 | 47850 | 47850 | 47850 | 47850 | 107 |
| 553 | 20250304 | 123300 | 4406266075 | 47850 | 47800 | 47850 | 47700 | 597 |
| 554 | 20250304 | 123200 | 4377729775 | 47850 | 47750 | 47850 | 47750 | 522 |
| 555 | 20250304 | 123100 | 4352773325 | 47700 | 47700 | 47700 | 47700 | 71 |
| 556 | 20250304 | 123000 | 4349386625 | 47700 | 47700 | 47700 | 47700 | 29 |
| 557 | 20250304 | 122900 | 4348003325 | 47700 | 47700 | 47700 | 47700 | 37 |
| 558 | 20250304 | 122800 | 4346238425 | 47650 | 47600 | 47650 | 47600 | 57 |
| 559 | 20250304 | 122700 | 4343525175 | 47600 | 47600 | 47600 | 47600 | 148 |
| 560 | 20250304 | 122600 | 4336480375 | 47600 | 47600 | 47600 | 47600 | 59 |
| 561 | 20250304 | 122500 | 4333671975 | 47550 | 47550 | 47600 | 47550 | 177 |
| 562 | 20250304 | 122400 | 4325248325 | 47600 | 47650 | 47700 | 47600 | 471 |
| 563 | 20250304 | 122300 | 4302820325 | 47650 | 47650 | 47650 | 47600 | 48 |
| 564 | 20250304 | 122200 | 4300533625 | 47650 | 47700 | 47700 | 47650 | 217 |
| 565 | 20250304 | 122100 | 4290183475 | 47800 | 47750 | 47800 | 47750 | 57 |
| 566 | 20250304 | 122000 | 4287459675 | 47800 | 47850 | 47850 | 47750 | 104 |
| 567 | 20250304 | 121900 | 4282487675 | 47850 | 47600 | 47850 | 47550 | 578 |
| 568 | 20250304 | 121800 | 4254897375 | 47600 | 47600 | 47600 | 47600 | 247 |
| 569 | 20250304 | 121700 | 4243140175 | 47500 | 47475 | 47500 | 47475 | 165 |
| 570 | 20250304 | 121600 | 4235303200 | 47475 | 47450 | 47475 | 47450 | 16 |
| 571 | 20250304 | 121500 | 4234543875 | 47450 | 47450 | 47500 | 47450 | 23 |
| 572 | 20250304 | 121400 | 4233451725 | 47450 | 47500 | 47500 | 47450 | 323 |
| 573 | 20250304 | 121300 | 4218112475 | 47500 | 47500 | 47500 | 47450 | 48 |
| 574 | 20250304 | 121200 | 4215834575 | 47500 | 47600 | 47600 | 47500 | 76 |
| 575 | 20250304 | 121100 | 4212223975 | 47500 | 47500 | 47500 | 47500 | 34 |
| 576 | 20250304 | 121000 | 4210608975 | 47450 | 47550 | 47550 | 47450 | 228 |
| 577 | 20250304 | 120900 | 4199777675 | 47600 | 47600 | 47600 | 47550 | 155 |
| 578 | 20250304 | 120800 | 4192399875 | 47600 | 47500 | 47600 | 47450 | 245 |
| 579 | 20250304 | 120700 | 4180747925 | 47450 | 47500 | 47500 | 47450 | 214 |
| 580 | 20250304 | 120600 | 4170583125 | 47500 | 47500 | 47550 | 47500 | 29 |
| 581 | 20250304 | 120500 | 4169204675 | 47500 | 47600 | 47600 | 47500 | 61 |
| 582 | 20250304 | 120400 | 4166304125 | 47600 | 47500 | 47600 | 47500 | 40 |
| 583 | 20250304 | 120300 | 4164403575 | 47500 | 47650 | 47650 | 47450 | 1914 |
| 584 | 20250304 | 120200 | 4073505875 | 47650 | 47700 | 47725 | 47650 | 630 |
| 585 | 20250304 | 120100 | 4043471350 | 47700 | 47700 | 47750 | 47600 | 779 |
| 586 | 20250304 | 120000 | 4006346300 | 47800 | 47800 | 47825 | 47700 | 838 |
| 587 | 20250304 | 115900 | 3966307525 | 47750 | 47750 | 47800 | 47750 | 578 |
| 588 | 20250304 | 115800 | 3938682825 | 47750 | 47650 | 47750 | 47600 | 510 |
| 589 | 20250304 | 115700 | 3914366925 | 47600 | 47600 | 47650 | 47600 | 214 |
| 590 | 20250304 | 115600 | 3904169925 | 47650 | 47625 | 47650 | 47600 | 274 |
| 591 | 20250304 | 115500 | 3891120075 | 47625 | 47600 | 47650 | 47500 | 152 |
| 592 | 20250304 | 115400 | 3883884350 | 47600 | 47600 | 47650 | 47500 | 473 |
| 593 | 20250304 | 115300 | 3861370600 | 47500 | 47450 | 47600 | 47450 | 447 |
| 594 | 20250304 | 115200 | 3840129400 | 47550 | 47500 | 47550 | 47400 | 418 |
| 595 | 20250304 | 115100 | 3820290100 | 47400 | 47550 | 47550 | 47400 | 834 |
| 596 | 20250304 | 115000 | 3780704650 | 47500 | 47475 | 47550 | 47450 | 1243 |
| 597 | 20250304 | 114900 | 3721666200 | 47475 | 47450 | 47500 | 47450 | 551 |
| 598 | 20250304 | 114800 | 3695513250 | 47400 | 47450 | 47450 | 47350 | 636 |
| 599 | 20250304 | 114700 | 3665360700 | 47450 | 47350 | 47450 | 47350 | 473 |
| 600 | 20250304 | 114600 | 3642937000 | 47350 | 47300 | 47350 | 47300 | 81 |
| 601 | 20250304 | 114500 | 3639101750 | 47350 | 47350 | 47350 | 47300 | 673 |
| 602 | 20250304 | 114400 | 3607266275 | 47325 | 47200 | 47350 | 47200 | 144 |
| 603 | 20250304 | 114300 | 3600448950 | 47350 | 47300 | 47350 | 47200 | 408 |
| 604 | 20250304 | 114200 | 3581169300 | 47300 | 47400 | 47400 | 47150 | 48 |
| 605 | 20250304 | 114100 | 3578898100 | 47450 | 47050 | 47450 | 47000 | 846 |
| 606 | 20250304 | 114000 | 3538839750 | 47100 | 47250 | 47300 | 47050 | 801 |
| 607 | 20250304 | 113900 | 3501085050 | 47050 | 47350 | 47400 | 46900 | 1921 |
| 608 | 20250304 | 113800 | 3410389300 | 47350 | 46450 | 47500 | 46450 | 7970 |
| 609 | 20250304 | 113700 | 3035053300 | 46450 | 46500 | 46500 | 46450 | 201 |
| 610 | 20250304 | 113600 | 3025708150 | 46450 | 46500 | 46500 | 46450 | 215 |
| 611 | 20250304 | 113500 | 3015710750 | 46500 | 46500 | 46500 | 46450 | 40 |
| 612 | 20250304 | 113400 | 3013851050 | 46500 | 46500 | 46500 | 46450 | 373 |
| 613 | 20250304 | 113300 | 2996524500 | 46450 | 46450 | 46450 | 46400 | 815 |
| 614 | 20250304 | 113200 | 2958676850 | 46450 | 46350 | 46450 | 46350 | 692 |
| 615 | 20250304 | 113100 | 2926563950 | 46300 | 46300 | 46300 | 46300 | 103 |
| 616 | 20250304 | 113000 | 2921795050 | 46300 | 46200 | 46300 | 46200 | 241 |
| 617 | 20250304 | 112900 | 2910645450 | 46200 | 46050 | 46200 | 46050 | 238 |
| 618 | 20250304 | 112800 | 2899671400 | 46000 | 46050 | 46050 | 46000 | 23 |
| 619 | 20250304 | 112700 | 2898612500 | 46050 | 46050 | 46050 | 46000 | 61 |
| 620 | 20250304 | 112600 | 2895803750 | 46050 | 46050 | 46050 | 46050 | 151 |
| 621 | 20250304 | 112500 | 2888850200 | 46000 | 46000 | 46000 | 46000 | 37 |
| 622 | 20250304 | 112400 | 2887148200 | 46050 | 46000 | 46050 | 46000 | 59 |
| 623 | 20250304 | 112300 | 2884434100 | 45900 | 45850 | 45900 | 45850 | 206 |
| 624 | 20250304 | 112200 | 2874981750 | 45850 | 45850 | 45850 | 45850 | 218 |
| 625 | 20250304 | 112100 | 2864986450 | 45800 | 45800 | 45800 | 45800 | 23 |
| 626 | 20250304 | 112000 | 2863933050 | 45750 | 45750 | 45750 | 45750 | 17 |
| 627 | 20250304 | 111900 | 2863155300 | 45750 | 45750 | 45800 | 45750 | 18 |
| 628 | 20250304 | 111800 | 2862331700 | 45850 | 45850 | 45850 | 45850 | 1 |
| 629 | 20250304 | 111700 | 2862285850 | 45750 | 45750 | 45750 | 45750 | 2 |
| 630 | 20250304 | 111600 | 2862194350 | 45700 | 45700 | 45700 | 45700 | 103 |
| 631 | 20250304 | 111500 | 2857487250 | 45700 | 45700 | 45700 | 45700 | 7 |
| 632 | 20250304 | 111400 | 2857167350 | 45850 | 45700 | 45850 | 45700 | 12 |
| 633 | 20250304 | 111300 | 2856618650 | 45900 | 45800 | 45900 | 45675 | 362 |
| 634 | 20250304 | 111200 | 2840069675 | 45800 | 45800 | 45800 | 45800 | 320 |
| 635 | 20250304 | 111100 | 2825413675 | 45900 | 45800 | 45900 | 45800 | 10 |
| 636 | 20250304 | 111000 | 2824955475 | 45800 | 45800 | 45800 | 45800 | 0 |
| 637 | 20250304 | 110900 | 2824955475 | 45800 | 45900 | 45900 | 45800 | 9 |
| 638 | 20250304 | 110800 | 2824542475 | 45900 | 45800 | 45900 | 45800 | 3 |
| 639 | 20250304 | 110700 | 2824404875 | 45800 | 45900 | 45900 | 45700 | 47 |
| 640 | 20250304 | 110600 | 2822251275 | 45800 | 45850 | 45900 | 45725 | 271 |
| 641 | 20250304 | 110500 | 2809850650 | 45900 | 45900 | 45900 | 45900 | 2 |
| 642 | 20250304 | 110400 | 2809758850 | 45850 | 46000 | 46000 | 45850 | 56 |
| 643 | 20250304 | 110300 | 2807188500 | 45900 | 46000 | 46000 | 45900 | 10 |
| 644 | 20250304 | 110200 | 2806729200 | 46050 | 45900 | 46050 | 45900 | 8 |
| 645 | 20250304 | 110100 | 2806361100 | 45900 | 45900 | 45900 | 45900 | 0 |
| 646 | 20250304 | 110000 | 2806361100 | 45900 | 45900 | 45900 | 45900 | 64 |
| 647 | 20250304 | 105900 | 2803423500 | 45900 | 45950 | 46000 | 45900 | 73 |
| 648 | 20250304 | 105800 | 2800068500 | 46000 | 45950 | 46050 | 45950 | 451 |
| 649 | 20250304 | 105700 | 2779328900 | 46050 | 46050 | 46050 | 46050 | 10 |
| 650 | 20250304 | 105600 | 2778868400 | 46050 | 46050 | 46050 | 46050 | 126 |
| 651 | 20250304 | 105500 | 2773066100 | 46050 | 46050 | 46100 | 46050 | 33 |
| 652 | 20250304 | 105400 | 2771546400 | 46100 | 46100 | 46150 | 46000 | 235 |
| 653 | 20250304 | 105300 | 2760713200 | 46100 | 45950 | 46100 | 45950 | 28 |
| 654 | 20250304 | 105200 | 2759424300 | 45950 | 45700 | 45950 | 45700 | 798 |
| 655 | 20250304 | 105100 | 2722851850 | 45700 | 45750 | 45800 | 45700 | 350 |
| 656 | 20250304 | 105000 | 2706839850 | 45750 | 45850 | 45850 | 45750 | 20 |
| 657 | 20250304 | 104900 | 2705923850 | 45800 | 45650 | 45800 | 45650 | 22 |
| 658 | 20250304 | 104800 | 2704916550 | 45750 | 45500 | 45750 | 45450 | 508 |
| 659 | 20250304 | 104700 | 2681719350 | 45450 | 45650 | 45650 | 45450 | 36 |
| 660 | 20250304 | 104600 | 2680082950 | 45450 | 45550 | 45550 | 45450 | 120 |
| 661 | 20250304 | 104500 | 2674627900 | 45450 | 45600 | 45600 | 45450 | 188 |
| 662 | 20250304 | 104400 | 2666078900 | 45600 | 45500 | 45600 | 45500 | 34 |
| 663 | 20250304 | 104300 | 2664531500 | 45650 | 45500 | 45650 | 45500 | 112 |
| 664 | 20250304 | 104200 | 2659434550 | 45500 | 45550 | 45550 | 45500 | 108 |
| 665 | 20250304 | 104100 | 2654519800 | 45550 | 45550 | 45550 | 45500 | 594 |
| 666 | 20250304 | 104000 | 2627483350 | 45550 | 45550 | 45550 | 45500 | 21 |
| 667 | 20250304 | 103900 | 2626526850 | 45550 | 45550 | 45550 | 45550 | 336 |
| 668 | 20250304 | 103800 | 2611222050 | 45550 | 45550 | 45550 | 45500 | 39 |
| 669 | 20250304 | 103700 | 2609446100 | 45550 | 45600 | 45650 | 45500 | 382 |
| 670 | 20250304 | 103600 | 2592039650 | 45600 | 45600 | 45600 | 45600 | 60 |
| 671 | 20250304 | 103500 | 2589303650 | 45600 | 45600 | 45650 | 45600 | 289 |
| 672 | 20250304 | 103400 | 2576111350 | 45600 | 45650 | 45650 | 45600 | 213 |
| 673 | 20250304 | 103300 | 2566392900 | 45650 | 45650 | 45650 | 45600 | 129 |
| 674 | 20250304 | 103200 | 2560504550 | 45650 | 45650 | 45650 | 45600 | 317 |
| 675 | 20250304 | 103100 | 2546040500 | 45700 | 45700 | 45700 | 45700 | 177 |
| 676 | 20250304 | 103000 | 2537951600 | 45750 | 45700 | 45750 | 45700 | 206 |
| 677 | 20250304 | 102900 | 2528537350 | 45700 | 45750 | 45850 | 45700 | 666 |
| 678 | 20250304 | 102800 | 2498068750 | 45900 | 45800 | 45950 | 45800 | 121 |
| 679 | 20250304 | 102700 | 2492525000 | 46000 | 45750 | 46000 | 45750 | 9 |
| 680 | 20250304 | 102600 | 2492113000 | 45800 | 46000 | 46050 | 45800 | 1452 |
| 681 | 20250304 | 102500 | 2425474100 | 46000 | 46150 | 46150 | 46000 | 233 |
| 682 | 20250304 | 102400 | 2414753900 | 46150 | 46150 | 46150 | 46150 | 136 |
| 683 | 20250304 | 102300 | 2408477500 | 46150 | 45900 | 46150 | 45900 | 497 |
| 684 | 20250304 | 102200 | 2385561050 | 45900 | 46100 | 46100 | 45900 | 458 |
| 685 | 20250304 | 102100 | 2364538500 | 45900 | 46100 | 46100 | 45900 | 244 |
| 686 | 20250304 | 102000 | 2353331750 | 45950 | 46000 | 46000 | 45950 | 343 |
| 687 | 20250304 | 101900 | 2337562700 | 46000 | 46150 | 46150 | 46000 | 153 |
| 688 | 20250304 | 101800 | 2330522750 | 46000 | 46000 | 46150 | 46000 | 28 |
| 689 | 20250304 | 101700 | 2329234600 | 46000 | 46000 | 46000 | 45950 | 52 |
| 690 | 20250304 | 101600 | 2326844400 | 46200 | 46050 | 46200 | 46050 | 646 |
| 691 | 20250304 | 101500 | 2297060250 | 45950 | 46050 | 46050 | 45950 | 102 |
| 692 | 20250304 | 101400 | 2292365650 | 46050 | 46000 | 46050 | 45900 | 125 |
| 693 | 20250304 | 101300 | 2286613650 | 46000 | 46000 | 46000 | 45950 | 909 |
| 694 | 20250304 | 101200 | 2244837900 | 46050 | 46050 | 46100 | 46000 | 22 |
| 695 | 20250304 | 101100 | 2243825700 | 46050 | 46000 | 46050 | 46000 | 139 |
| 696 | 20250304 | 101000 | 2237427200 | 46000 | 46000 | 46050 | 46000 | 75 |
| 697 | 20250304 | 100900 | 2233976450 | 46000 | 46000 | 46000 | 45950 | 257 |
| 698 | 20250304 | 100800 | 2222165500 | 46200 | 46000 | 46200 | 46000 | 26 |
| 699 | 20250304 | 100700 | 2220967800 | 45950 | 46050 | 46200 | 45950 | 75 |
| 700 | 20250304 | 100600 | 2217513300 | 46050 | 46050 | 46250 | 46000 | 303 |
| 701 | 20250304 | 100500 | 2203566200 | 46200 | 46050 | 46200 | 46000 | 121 |
| 702 | 20250304 | 100400 | 2197993750 | 46050 | 46200 | 46300 | 46050 | 209 |
| 703 | 20250304 | 100300 | 2188348300 | 46200 | 46050 | 46200 | 46050 | 104 |
| 704 | 20250304 | 100200 | 2183557550 | 46050 | 46000 | 46050 | 46000 | 72 |
| 705 | 20250304 | 100100 | 2180242700 | 46000 | 46200 | 46200 | 46000 | 788 |
| 706 | 20250304 | 100000 | 2143956500 | 46200 | 46250 | 46400 | 46200 | 650 |
| 707 | 20250304 | 095900 | 2113882500 | 46250 | 46425 | 46450 | 46200 | 562 |
| 708 | 20250304 | 095800 | 2087858150 | 46400 | 45900 | 46600 | 45850 | 3680 |
| 709 | 20250304 | 095700 | 1917859100 | 45850 | 45850 | 45900 | 45750 | 287 |
| 710 | 20250304 | 095600 | 1904706700 | 45850 | 45700 | 45850 | 45700 | 175 |
| 711 | 20250304 | 095500 | 1896698500 | 45700 | 45600 | 45700 | 45600 | 152 |
| 712 | 20250304 | 095400 | 1889756050 | 45600 | 45700 | 45750 | 45600 | 566 |
| 713 | 20250304 | 095300 | 1863898850 | 45600 | 45600 | 45700 | 45550 | 333 |
| 714 | 20250304 | 095200 | 1848711450 | 45600 | 45725 | 45725 | 45600 | 204 |
| 715 | 20250304 | 095100 | 1839402575 | 45650 | 45750 | 45750 | 45650 | 93 |
| 716 | 20250304 | 095000 | 1835150575 | 45600 | 45600 | 45800 | 45575 | 568 |
| 717 | 20250304 | 094900 | 1809246800 | 45550 | 45200 | 45550 | 45200 | 1530 |
| 718 | 20250304 | 094800 | 1739919400 | 45200 | 45250 | 45250 | 45200 | 201 |
| 719 | 20250304 | 094700 | 1730830400 | 45200 | 45200 | 45250 | 45200 | 134 |
| 720 | 20250304 | 094600 | 1724771550 | 45200 | 45150 | 45200 | 45100 | 262 |
| 721 | 20250304 | 094500 | 1712947450 | 45150 | 45225 | 45225 | 45150 | 102 |
| 722 | 20250304 | 094400 | 1708339375 | 45250 | 45300 | 45325 | 45250 | 41 |
| 723 | 20250304 | 094300 | 1706481975 | 45300 | 45100 | 45350 | 45100 | 923 |
| 724 | 20250304 | 094200 | 1664745125 | 45100 | 45000 | 45150 | 45000 | 113 |
| 725 | 20250304 | 094100 | 1659646625 | 45050 | 45100 | 45100 | 45000 | 533 |
| 726 | 20250304 | 094000 | 1635638875 | 45150 | 45150 | 45200 | 45150 | 21 |
| 727 | 20250304 | 093900 | 1634690425 | 45200 | 45150 | 45200 | 45100 | 58 |
| 728 | 20250304 | 093800 | 1632072475 | 45150 | 45250 | 45250 | 45150 | 151 |
| 729 | 20250304 | 093700 | 1625250675 | 45200 | 45400 | 45400 | 45200 | 658 |
| 730 | 20250304 | 093600 | 1595420525 | 45350 | 45400 | 45400 | 45300 | 60 |
| 731 | 20250304 | 093500 | 1592701375 | 45400 | 45400 | 45450 | 45350 | 27 |
| 732 | 20250304 | 093400 | 1591476175 | 45400 | 45400 | 45450 | 45400 | 339 |
| 733 | 20250304 | 093300 | 1576077875 | 45400 | 45175 | 45400 | 45150 | 538 |
| 734 | 20250304 | 093200 | 1551682975 | 45150 | 45150 | 45200 | 45100 | 62 |
| 735 | 20250304 | 093100 | 1548883725 | 45150 | 45200 | 45200 | 45100 | 219 |
| 736 | 20250304 | 093000 | 1538999375 | 45150 | 45200 | 45200 | 45150 | 167 |
| 737 | 20250304 | 092900 | 1531452175 | 45350 | 45350 | 45350 | 45200 | 339 |
| 738 | 20250304 | 092800 | 1516098875 | 45350 | 45350 | 45350 | 45250 | 100 |
| 739 | 20250304 | 092700 | 1511569175 | 45350 | 45300 | 45350 | 45300 | 367 |
| 740 | 20250304 | 092600 | 1494936275 | 45200 | 45150 | 45300 | 45150 | 292 |
| 741 | 20250304 | 092500 | 1481750125 | 45150 | 45250 | 45300 | 45050 | 458 |
| 742 | 20250304 | 092400 | 1461090225 | 45200 | 44950 | 45200 | 44900 | 811 |
| 743 | 20250304 | 092300 | 1424647775 | 45300 | 44900 | 45300 | 44900 | 458 |
| 744 | 20250304 | 092200 | 1404011925 | 44900 | 44900 | 45050 | 44900 | 233 |
| 745 | 20250304 | 092100 | 1393549725 | 44900 | 45100 | 45100 | 44900 | 297 |
| 746 | 20250304 | 092000 | 1380177075 | 45300 | 45100 | 45350 | 45000 | 2068 |
| 747 | 20250304 | 091900 | 1286758525 | 45050 | 44800 | 45050 | 44800 | 855 |
| 748 | 20250304 | 091800 | 1248375375 | 44750 | 44750 | 44850 | 44750 | 255 |
| 749 | 20250304 | 091700 | 1236950625 | 44750 | 44650 | 44850 | 44650 | 977 |
| 750 | 20250304 | 091600 | 1193268225 | 44650 | 44450 | 44700 | 44450 | 179 |
| 751 | 20250304 | 091500 | 1185292875 | 44450 | 44650 | 44650 | 44450 | 337 |
| 752 | 20250304 | 091400 | 1170263075 | 44650 | 44700 | 44700 | 44450 | 305 |
| 753 | 20250304 | 091300 | 1156650875 | 44450 | 44350 | 44700 | 44200 | 1492 |
| 754 | 20250304 | 091200 | 1090448925 | 44400 | 44250 | 44450 | 44200 | 1086 |
| 755 | 20250304 | 091100 | 1042325925 | 44250 | 44350 | 44350 | 44250 | 1056 |
| 756 | 20250304 | 091000 | 995550025 | 44350 | 44450 | 44450 | 44350 | 976 |
| 757 | 20250304 | 090900 | 952246225 | 44450 | 44650 | 44650 | 44350 | 759 |
| 758 | 20250304 | 090800 | 918472825 | 44650 | 44750 | 44750 | 44650 | 340 |
| 759 | 20250304 | 090700 | 903262400 | 44700 | 44700 | 45100 | 44700 | 1320 |
| 760 | 20250304 | 090600 | 844128450 | 44550 | 44750 | 44800 | 44550 | 754 |
| 761 | 20250304 | 090500 | 810489900 | 44750 | 44550 | 44750 | 44400 | 631 |
| 762 | 20250304 | 090400 | 782404000 | 44500 | 44250 | 44600 | 44100 | 3144 |
| 763 | 20250304 | 090300 | 643218400 | 44250 | 44450 | 44600 | 44200 | 4265 |
| 764 | 20250304 | 090200 | 454286850 | 44400 | 44800 | 44800 | 44350 | 2606 |
| 765 | 20250304 | 090100 | 338404950 | 44825 | 45250 | 45250 | 44250 | 3415 |
| 766 | 20250304 | 090000 | 185591800 | 45200 | 45450 | 45900 | 45100 | 4091 |