36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 201300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 3613 |
| 3 | 20250307 | 201200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 4 | 20250307 | 201100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 5 | 20250307 | 201000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 6 | 20250307 | 200900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 7 | 20250307 | 200800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 8 | 20250307 | 200700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 9 | 20250307 | 200600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 10 | 20250307 | 200500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 11 | 20250307 | 200400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 12 | 20250307 | 200300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 13 | 20250307 | 200200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 14 | 20250307 | 200100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 15 | 20250307 | 200000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 16 | 20250307 | 195900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 17 | 20250307 | 195800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 18 | 20250307 | 195700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 19 | 20250307 | 195600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 20 | 20250307 | 195500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 21 | 20250307 | 195400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 22 | 20250307 | 195300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 23 | 20250307 | 195200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 24 | 20250307 | 195100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 25 | 20250307 | 195000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 26 | 20250307 | 194900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 27 | 20250307 | 194800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 28 | 20250307 | 194700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 29 | 20250307 | 194600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 30 | 20250307 | 194500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 31 | 20250307 | 194400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 32 | 20250307 | 194300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 3613 |
| 33 | 20250307 | 194200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 34 | 20250307 | 194100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 35 | 20250307 | 194000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 36 | 20250307 | 193900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 37 | 20250307 | 193800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 38 | 20250307 | 193700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 39 | 20250307 | 193600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 40 | 20250307 | 193500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 41 | 20250307 | 193400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 42 | 20250307 | 193300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 43 | 20250307 | 193200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 44 | 20250307 | 193100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 45 | 20250307 | 193000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 46 | 20250307 | 192900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 47 | 20250307 | 192800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 48 | 20250307 | 192700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 49 | 20250307 | 192600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 50 | 20250307 | 192500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 51 | 20250307 | 192400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 52 | 20250307 | 192300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 53 | 20250307 | 192200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 54 | 20250307 | 192100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 55 | 20250307 | 192000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 56 | 20250307 | 191900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 57 | 20250307 | 191800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 58 | 20250307 | 191700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 59 | 20250307 | 191600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 60 | 20250307 | 191500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 61 | 20250307 | 191400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 62 | 20250307 | 191300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 3613 |
| 63 | 20250307 | 191200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 64 | 20250307 | 191100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 65 | 20250307 | 191000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 66 | 20250307 | 190900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 67 | 20250307 | 190800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 68 | 20250307 | 190700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 69 | 20250307 | 190600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 70 | 20250307 | 190500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 71 | 20250307 | 190400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 72 | 20250307 | 190300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 73 | 20250307 | 190200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 74 | 20250307 | 190100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 75 | 20250307 | 190000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 76 | 20250307 | 185900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 77 | 20250307 | 185800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 78 | 20250307 | 185700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 79 | 20250307 | 185600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 80 | 20250307 | 185500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 81 | 20250307 | 185400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 82 | 20250307 | 185300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 83 | 20250307 | 185200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 84 | 20250307 | 185100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 85 | 20250307 | 185000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 86 | 20250307 | 184900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 87 | 20250307 | 184800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 88 | 20250307 | 184700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 89 | 20250307 | 184600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 90 | 20250307 | 184500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 91 | 20250307 | 184400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 92 | 20250307 | 184300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 3613 |
| 93 | 20250307 | 184200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 94 | 20250307 | 184100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 95 | 20250307 | 184000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 96 | 20250307 | 183900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 97 | 20250307 | 183800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 98 | 20250307 | 183700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 99 | 20250307 | 183600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 100 | 20250307 | 183500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 101 | 20250307 | 183400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 102 | 20250307 | 183300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 103 | 20250307 | 183200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 104 | 20250307 | 183100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 105 | 20250307 | 183000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 106 | 20250307 | 182900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 107 | 20250307 | 182800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 108 | 20250307 | 182700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 109 | 20250307 | 182600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 110 | 20250307 | 182500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 111 | 20250307 | 182400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 112 | 20250307 | 182300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 113 | 20250307 | 182200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 114 | 20250307 | 182100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 115 | 20250307 | 182000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 116 | 20250307 | 181900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 117 | 20250307 | 181800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 118 | 20250307 | 181700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 119 | 20250307 | 181600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 120 | 20250307 | 181500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 121 | 20250307 | 181400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 122 | 20250307 | 181300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 3613 |
| 123 | 20250307 | 181200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 124 | 20250307 | 181100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 125 | 20250307 | 181000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 126 | 20250307 | 180900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 127 | 20250307 | 180800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 128 | 20250307 | 180700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 129 | 20250307 | 180600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 130 | 20250307 | 180500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 131 | 20250307 | 180400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 132 | 20250307 | 180300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 133 | 20250307 | 180200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 134 | 20250307 | 180100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 135 | 20250307 | 180000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 136 | 20250307 | 175900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 137 | 20250307 | 175800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 138 | 20250307 | 175700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 139 | 20250307 | 175600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 140 | 20250307 | 175500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 141 | 20250307 | 175400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 142 | 20250307 | 175300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 143 | 20250307 | 175200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 144 | 20250307 | 175100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 145 | 20250307 | 175000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 146 | 20250307 | 174900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 147 | 20250307 | 174800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 148 | 20250307 | 174700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 149 | 20250307 | 174600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 150 | 20250307 | 174500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 151 | 20250307 | 174400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 152 | 20250307 | 174300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 3613 |
| 153 | 20250307 | 174200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 154 | 20250307 | 174100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 155 | 20250307 | 174000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 156 | 20250307 | 173900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 157 | 20250307 | 173800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 158 | 20250307 | 173700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 159 | 20250307 | 173600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 160 | 20250307 | 173500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 161 | 20250307 | 173400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 162 | 20250307 | 173300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 163 | 20250307 | 173200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 164 | 20250307 | 173100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 165 | 20250307 | 173000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 166 | 20250307 | 172900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 167 | 20250307 | 172800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 168 | 20250307 | 172700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 169 | 20250307 | 172600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 170 | 20250307 | 172500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 171 | 20250307 | 172400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 172 | 20250307 | 172300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 173 | 20250307 | 172200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 174 | 20250307 | 172100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 175 | 20250307 | 172000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 176 | 20250307 | 171900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 177 | 20250307 | 171800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 178 | 20250307 | 171700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 179 | 20250307 | 171600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 180 | 20250307 | 171500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 181 | 20250307 | 171400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 182 | 20250307 | 171300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 3613 |
| 183 | 20250307 | 171200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 184 | 20250307 | 171100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 185 | 20250307 | 171000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 186 | 20250307 | 170900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 187 | 20250307 | 170800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 188 | 20250307 | 170700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 189 | 20250307 | 170600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 190 | 20250307 | 170500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 191 | 20250307 | 170400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 192 | 20250307 | 170300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 193 | 20250307 | 170200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 194 | 20250307 | 170100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 195 | 20250307 | 170000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 196 | 20250307 | 165900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 197 | 20250307 | 165800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 198 | 20250307 | 165700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 199 | 20250307 | 165600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 200 | 20250307 | 165500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 201 | 20250307 | 165400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 202 | 20250307 | 165300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 203 | 20250307 | 165200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 204 | 20250307 | 165100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 205 | 20250307 | 165000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 206 | 20250307 | 164900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 207 | 20250307 | 164800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 208 | 20250307 | 164700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 209 | 20250307 | 164600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 210 | 20250307 | 164500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 211 | 20250307 | 164400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 212 | 20250307 | 164300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 3613 |
| 213 | 20250307 | 164200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 214 | 20250307 | 164100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 215 | 20250307 | 164000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 216 | 20250307 | 163900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 217 | 20250307 | 163800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 218 | 20250307 | 163700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 219 | 20250307 | 163600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 220 | 20250307 | 163500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 221 | 20250307 | 163400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 222 | 20250307 | 163300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 223 | 20250307 | 163200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 224 | 20250307 | 163100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 225 | 20250307 | 163000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 226 | 20250307 | 162900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 227 | 20250307 | 162800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 228 | 20250307 | 162700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 229 | 20250307 | 162600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 230 | 20250307 | 162500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 231 | 20250307 | 162400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 232 | 20250307 | 162300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 233 | 20250307 | 162200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 234 | 20250307 | 162100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 235 | 20250307 | 162000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 236 | 20250307 | 161900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 237 | 20250307 | 161800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 238 | 20250307 | 161700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 239 | 20250307 | 161600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 240 | 20250307 | 161500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 241 | 20250307 | 161400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 242 | 20250307 | 161300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 3613 |
| 243 | 20250307 | 161200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 244 | 20250307 | 161100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 245 | 20250307 | 161000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 246 | 20250307 | 160900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 247 | 20250307 | 160800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 248 | 20250307 | 160700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 249 | 20250307 | 160600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 250 | 20250307 | 160500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 251 | 20250307 | 160400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 252 | 20250307 | 160300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 253 | 20250307 | 160200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 254 | 20250307 | 160100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 255 | 20250307 | 160000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 256 | 20250307 | 155900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 257 | 20250307 | 155800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 258 | 20250307 | 155700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 259 | 20250307 | 155600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 260 | 20250307 | 155500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 261 | 20250307 | 155400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 262 | 20250307 | 155300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 263 | 20250307 | 155200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 264 | 20250307 | 155100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 265 | 20250307 | 155000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 266 | 20250307 | 154900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 267 | 20250307 | 154800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 268 | 20250307 | 154700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 269 | 20250307 | 154600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 270 | 20250307 | 154500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 271 | 20250307 | 154400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 272 | 20250307 | 154300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 3613 |
| 273 | 20250307 | 154200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 274 | 20250307 | 154100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 275 | 20250307 | 154000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 276 | 20250307 | 153900 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 277 | 20250307 | 153800 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 278 | 20250307 | 153700 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 279 | 20250307 | 153600 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 280 | 20250307 | 153500 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 281 | 20250307 | 153400 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 282 | 20250307 | 153300 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 283 | 20250307 | 153200 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 284 | 20250307 | 153100 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 0 |
| 285 | 20250307 | 153000 | 7073545125 | 35750 | 35750 | 35750 | 35750 | 3613 |
| 286 | 20250307 | 152900 | 6944380375 | 35800 | 35800 | 35800 | 35800 | 0 |
| 287 | 20250307 | 152800 | 6944380375 | 35800 | 35800 | 35800 | 35800 | 0 |
| 288 | 20250307 | 152700 | 6944380375 | 35800 | 35800 | 35800 | 35800 | 0 |
| 289 | 20250307 | 152600 | 6944380375 | 35800 | 35800 | 35800 | 35800 | 0 |
| 290 | 20250307 | 152500 | 6944380375 | 35800 | 35800 | 35800 | 35800 | 0 |
| 291 | 20250307 | 152400 | 6944380375 | 35800 | 35800 | 35800 | 35800 | 0 |
| 292 | 20250307 | 152300 | 6944380375 | 35800 | 35800 | 35800 | 35800 | 0 |
| 293 | 20250307 | 152200 | 6944380375 | 35800 | 35800 | 35800 | 35800 | 0 |
| 294 | 20250307 | 152100 | 6944380375 | 35800 | 35800 | 35800 | 35800 | 0 |
| 295 | 20250307 | 152000 | 6944380375 | 35800 | 35800 | 35800 | 35800 | 0 |
| 296 | 20250307 | 151900 | 6944380375 | 35800 | 35850 | 35950 | 35750 | 1657 |
| 297 | 20250307 | 151800 | 6885046825 | 35850 | 35800 | 35950 | 35800 | 658 |
| 298 | 20250307 | 151700 | 6861421275 | 35850 | 35850 | 35850 | 35850 | 203 |
| 299 | 20250307 | 151600 | 6854143725 | 35800 | 35800 | 35850 | 35800 | 221 |
| 300 | 20250307 | 151500 | 6846228775 | 35800 | 35850 | 35850 | 35800 | 217 |
| 301 | 20250307 | 151400 | 6838459975 | 35850 | 35850 | 35850 | 35800 | 215 |
| 302 | 20250307 | 151300 | 6830757225 | 35850 | 35850 | 35900 | 35850 | 138 |
| 303 | 20250307 | 151200 | 6825808825 | 35850 | 35900 | 35900 | 35850 | 219 |
| 304 | 20250307 | 151100 | 6817951975 | 35900 | 36000 | 36000 | 35900 | 183 |
| 305 | 20250307 | 151000 | 6811381975 | 36000 | 36000 | 36050 | 35950 | 465 |
| 306 | 20250307 | 150900 | 6794656175 | 36050 | 36050 | 36150 | 36000 | 364 |
| 307 | 20250307 | 150800 | 6781518225 | 36050 | 36050 | 36050 | 36000 | 40 |
| 308 | 20250307 | 150700 | 6780076575 | 36000 | 36000 | 36050 | 36000 | 322 |
| 309 | 20250307 | 150600 | 6768481625 | 36000 | 36000 | 36000 | 35950 | 413 |
| 310 | 20250307 | 150500 | 6753613825 | 36000 | 36000 | 36000 | 35950 | 509 |
| 311 | 20250307 | 150400 | 6735294625 | 36000 | 36000 | 36000 | 36000 | 1017 |
| 312 | 20250307 | 150300 | 6698682625 | 36000 | 36000 | 36000 | 35900 | 626 |
| 313 | 20250307 | 150200 | 6676192825 | 36000 | 36000 | 36000 | 35950 | 144 |
| 314 | 20250307 | 150100 | 6671014325 | 36000 | 35950 | 36000 | 35900 | 195 |
| 315 | 20250307 | 150000 | 6664004825 | 36000 | 35900 | 36000 | 35900 | 1489 |
| 316 | 20250307 | 145900 | 6610432375 | 36000 | 35950 | 36000 | 35900 | 333 |
| 317 | 20250307 | 145800 | 6598467875 | 35950 | 36000 | 36000 | 35950 | 652 |
| 318 | 20250307 | 145700 | 6575027675 | 36000 | 36000 | 36000 | 35950 | 459 |
| 319 | 20250307 | 145600 | 6558521175 | 35950 | 36000 | 36000 | 35950 | 52 |
| 320 | 20250307 | 145500 | 6556651625 | 36000 | 35950 | 36000 | 35950 | 96 |
| 321 | 20250307 | 145400 | 6553195775 | 35950 | 35950 | 36000 | 35950 | 612 |
| 322 | 20250307 | 145300 | 6531170375 | 36000 | 35950 | 36000 | 35950 | 48 |
| 323 | 20250307 | 145200 | 6529444175 | 35950 | 35850 | 35950 | 35850 | 106 |
| 324 | 20250307 | 145100 | 6525637775 | 35850 | 36000 | 36000 | 35850 | 333 |
| 325 | 20250307 | 145000 | 6513675125 | 36000 | 35850 | 36000 | 35800 | 2056 |
| 326 | 20250307 | 144900 | 6439970925 | 35850 | 35950 | 36000 | 35850 | 778 |
| 327 | 20250307 | 144800 | 6412040775 | 35950 | 35925 | 35950 | 35900 | 163 |
| 328 | 20250307 | 144700 | 6406184425 | 35950 | 36200 | 36200 | 35900 | 1552 |
| 329 | 20250307 | 144600 | 6350239325 | 36200 | 36100 | 36250 | 36100 | 158 |
| 330 | 20250307 | 144500 | 6344527125 | 36100 | 36150 | 36250 | 36100 | 727 |
| 331 | 20250307 | 144400 | 6318221675 | 36100 | 36100 | 36150 | 36100 | 79 |
| 332 | 20250307 | 144300 | 6315369375 | 36100 | 36150 | 36150 | 36100 | 110 |
| 333 | 20250307 | 144200 | 6311394825 | 36100 | 36150 | 36200 | 36100 | 203 |
| 334 | 20250307 | 144100 | 6304065225 | 36200 | 36200 | 36200 | 36100 | 179 |
| 335 | 20250307 | 144000 | 6297596425 | 36200 | 36150 | 36200 | 36100 | 95 |
| 336 | 20250307 | 143900 | 6294164275 | 36100 | 36200 | 36200 | 36100 | 440 |
| 337 | 20250307 | 143800 | 6278239075 | 36100 | 36250 | 36250 | 36100 | 392 |
| 338 | 20250307 | 143700 | 6264083725 | 36200 | 36200 | 36250 | 36200 | 444 |
| 339 | 20250307 | 143600 | 6248010775 | 36100 | 36200 | 36250 | 36100 | 267 |
| 340 | 20250307 | 143500 | 6238347525 | 36250 | 36250 | 36250 | 36200 | 217 |
| 341 | 20250307 | 143400 | 6230484575 | 36300 | 36200 | 36300 | 36200 | 133 |
| 342 | 20250307 | 143300 | 6225663675 | 36300 | 36300 | 36300 | 36200 | 62 |
| 343 | 20250307 | 143200 | 6223415475 | 36300 | 36250 | 36300 | 36200 | 454 |
| 344 | 20250307 | 143100 | 6206962175 | 36200 | 36250 | 36250 | 36200 | 73 |
| 345 | 20250307 | 143000 | 6204319225 | 36200 | 36250 | 36250 | 36200 | 113 |
| 346 | 20250307 | 142900 | 6200225525 | 36250 | 36250 | 36250 | 36250 | 33 |
| 347 | 20250307 | 142800 | 6199029275 | 36250 | 36250 | 36250 | 36200 | 196 |
| 348 | 20250307 | 142700 | 6191931025 | 36250 | 36250 | 36250 | 36200 | 54 |
| 349 | 20250307 | 142600 | 6189975625 | 36350 | 36250 | 36350 | 36200 | 257 |
| 350 | 20250307 | 142500 | 6180665675 | 36250 | 36200 | 36250 | 36150 | 115 |
| 351 | 20250307 | 142400 | 6176502600 | 36250 | 36250 | 36250 | 36150 | 102 |
| 352 | 20250307 | 142300 | 6172811400 | 36250 | 36250 | 36250 | 36250 | 192 |
| 353 | 20250307 | 142200 | 6165851400 | 36250 | 36300 | 36350 | 36250 | 59 |
| 354 | 20250307 | 142100 | 6163712050 | 36300 | 36300 | 36350 | 36250 | 142 |
| 355 | 20250307 | 142000 | 6158555800 | 36350 | 36350 | 36350 | 36250 | 99 |
| 356 | 20250307 | 141900 | 6154961750 | 36350 | 36400 | 36400 | 36350 | 95 |
| 357 | 20250307 | 141800 | 6151508450 | 36400 | 36400 | 36400 | 36250 | 213 |
| 358 | 20250307 | 141700 | 6143771100 | 36400 | 36400 | 36400 | 36350 | 70 |
| 359 | 20250307 | 141600 | 6141226350 | 36350 | 36300 | 36375 | 36250 | 71 |
| 360 | 20250307 | 141500 | 6138646925 | 36100 | 36100 | 36300 | 36100 | 149 |
| 361 | 20250307 | 141400 | 6133257425 | 36350 | 36250 | 36350 | 36100 | 551 |
| 362 | 20250307 | 141300 | 6113275675 | 36300 | 36150 | 36300 | 36150 | 952 |
| 363 | 20250307 | 141200 | 6078770275 | 36000 | 36050 | 36150 | 35900 | 574 |
| 364 | 20250307 | 141100 | 6058061025 | 36050 | 36050 | 36050 | 35900 | 323 |
| 365 | 20250307 | 141000 | 6046457875 | 35900 | 35900 | 36050 | 35900 | 119 |
| 366 | 20250307 | 140900 | 6042183425 | 36000 | 36000 | 36000 | 35900 | 286 |
| 367 | 20250307 | 140800 | 6031899175 | 35950 | 36000 | 36000 | 35950 | 85 |
| 368 | 20250307 | 140700 | 6028843175 | 36000 | 35900 | 36000 | 35900 | 170 |
| 369 | 20250307 | 140600 | 6022735400 | 35900 | 35950 | 35950 | 35900 | 49 |
| 370 | 20250307 | 140500 | 6020976100 | 35900 | 35950 | 35950 | 35850 | 144 |
| 371 | 20250307 | 140400 | 6015806900 | 35850 | 36000 | 36000 | 35850 | 785 |
| 372 | 20250307 | 140300 | 5987626750 | 36000 | 35950 | 36200 | 35950 | 361 |
| 373 | 20250307 | 140200 | 5974602250 | 35950 | 36050 | 36050 | 35950 | 68 |
| 374 | 20250307 | 140100 | 5972157450 | 36050 | 36000 | 36050 | 35900 | 493 |
| 375 | 20250307 | 140000 | 5954426550 | 36050 | 36100 | 36100 | 35900 | 297 |
| 376 | 20250307 | 135900 | 5943736100 | 36050 | 36050 | 36050 | 36050 | 14 |
| 377 | 20250307 | 135800 | 5943231400 | 35950 | 36100 | 36100 | 35950 | 146 |
| 378 | 20250307 | 135700 | 5937967550 | 36100 | 36050 | 36100 | 35950 | 288 |
| 379 | 20250307 | 135600 | 5927603500 | 36100 | 36100 | 36100 | 36100 | 54 |
| 380 | 20250307 | 135500 | 5925654100 | 36050 | 36000 | 36100 | 36000 | 89 |
| 381 | 20250307 | 135400 | 5922446500 | 36100 | 36050 | 36100 | 35950 | 190 |
| 382 | 20250307 | 135300 | 5915607150 | 36050 | 36050 | 36050 | 35950 | 301 |
| 383 | 20250307 | 135200 | 5904783600 | 36050 | 36050 | 36200 | 36050 | 195 |
| 384 | 20250307 | 135100 | 5897746150 | 36000 | 36050 | 36050 | 36000 | 109 |
| 385 | 20250307 | 135000 | 5893821850 | 36050 | 35900 | 36050 | 35900 | 119 |
| 386 | 20250307 | 134900 | 5889543850 | 36000 | 35900 | 36000 | 35900 | 141 |
| 387 | 20250307 | 134800 | 5884474650 | 35900 | 36100 | 36100 | 35900 | 103 |
| 388 | 20250307 | 134700 | 5880771900 | 36000 | 35950 | 36000 | 35850 | 511 |
| 389 | 20250307 | 134600 | 5862393100 | 35950 | 35950 | 35950 | 35850 | 59 |
| 390 | 20250307 | 134500 | 5860274750 | 35900 | 35950 | 36100 | 35850 | 964 |
| 391 | 20250307 | 134400 | 5825651850 | 36050 | 36150 | 36200 | 36000 | 128 |
| 392 | 20250307 | 134300 | 5821034650 | 36150 | 36150 | 36200 | 36150 | 50 |
| 393 | 20250307 | 134200 | 5819227050 | 35950 | 36000 | 36350 | 35950 | 636 |
| 394 | 20250307 | 134100 | 5796215900 | 35950 | 36000 | 36050 | 35950 | 430 |
| 395 | 20250307 | 134000 | 5780743200 | 36050 | 36050 | 36050 | 36000 | 140 |
| 396 | 20250307 | 133900 | 5775699500 | 36050 | 36100 | 36100 | 36000 | 746 |
| 397 | 20250307 | 133800 | 5748829250 | 36100 | 36150 | 36150 | 36050 | 259 |
| 398 | 20250307 | 133700 | 5739480050 | 36150 | 36200 | 36200 | 36100 | 101 |
| 399 | 20250307 | 133600 | 5735831050 | 36100 | 36200 | 36200 | 36100 | 74 |
| 400 | 20250307 | 133500 | 5733156350 | 36200 | 36200 | 36200 | 36100 | 162 |
| 401 | 20250307 | 133400 | 5727300600 | 36150 | 36200 | 36300 | 36150 | 185 |
| 402 | 20250307 | 133300 | 5720609025 | 36300 | 36200 | 36300 | 36150 | 96 |
| 403 | 20250307 | 133200 | 5717128925 | 36150 | 36200 | 36350 | 36150 | 509 |
| 404 | 20250307 | 133100 | 5698672625 | 36350 | 36300 | 36350 | 36200 | 214 |
| 405 | 20250307 | 133000 | 5690910925 | 36250 | 36150 | 36250 | 36100 | 885 |
| 406 | 20250307 | 132900 | 5658873675 | 36250 | 36150 | 36250 | 36150 | 269 |
| 407 | 20250307 | 132800 | 5649141775 | 36100 | 36000 | 36100 | 36000 | 650 |
| 408 | 20250307 | 132700 | 5625735475 | 36000 | 36000 | 36150 | 36000 | 131 |
| 409 | 20250307 | 132600 | 5621018725 | 36100 | 36100 | 36100 | 36000 | 2882 |
| 410 | 20250307 | 132500 | 5517068225 | 36150 | 36100 | 36200 | 36100 | 61 |
| 411 | 20250307 | 132400 | 5514863575 | 36200 | 36100 | 36200 | 36100 | 182 |
| 412 | 20250307 | 132300 | 5508285675 | 36200 | 36150 | 36200 | 36100 | 289 |
| 413 | 20250307 | 132200 | 5497837975 | 36150 | 36250 | 36250 | 36150 | 292 |
| 414 | 20250307 | 132100 | 5487274875 | 36250 | 36200 | 36300 | 36150 | 128 |
| 415 | 20250307 | 132000 | 5482643625 | 36200 | 36250 | 36300 | 36200 | 423 |
| 416 | 20250307 | 131900 | 5467298600 | 36250 | 36250 | 36300 | 36250 | 7 |
| 417 | 20250307 | 131800 | 5467044700 | 36200 | 36300 | 36300 | 36200 | 142 |
| 418 | 20250307 | 131700 | 5461901200 | 36300 | 36250 | 36300 | 36200 | 502 |
| 419 | 20250307 | 131600 | 5443724500 | 36250 | 36250 | 36250 | 36200 | 17 |
| 420 | 20250307 | 131500 | 5443108500 | 36250 | 36250 | 36350 | 36200 | 369 |
| 421 | 20250307 | 131400 | 5429742350 | 36200 | 36400 | 36400 | 36200 | 459 |
| 422 | 20250307 | 131300 | 5413087700 | 36450 | 36300 | 36450 | 36300 | 126 |
| 423 | 20250307 | 131200 | 5408507750 | 36400 | 36400 | 36400 | 36300 | 67 |
| 424 | 20250307 | 131100 | 5406072150 | 36400 | 36500 | 36500 | 36400 | 37 |
| 425 | 20250307 | 131000 | 5404723950 | 36450 | 36350 | 36500 | 36300 | 559 |
| 426 | 20250307 | 130900 | 5384368950 | 36300 | 36300 | 36350 | 36300 | 47 |
| 427 | 20250307 | 130800 | 5382662750 | 36350 | 36350 | 36350 | 36300 | 213 |
| 428 | 20250307 | 130700 | 5374927050 | 36350 | 36450 | 36450 | 36350 | 54 |
| 429 | 20250307 | 130600 | 5372963950 | 36350 | 36300 | 36400 | 36300 | 93 |
| 430 | 20250307 | 130500 | 5369582200 | 36400 | 36450 | 36450 | 36400 | 219 |
| 431 | 20250307 | 130400 | 5361609950 | 36500 | 36400 | 36500 | 36350 | 144 |
| 432 | 20250307 | 130300 | 5356370750 | 36350 | 36450 | 36450 | 36350 | 273 |
| 433 | 20250307 | 130200 | 5346422850 | 36450 | 36350 | 36500 | 36300 | 737 |
| 434 | 20250307 | 130100 | 5319599150 | 36450 | 36450 | 36450 | 36350 | 120 |
| 435 | 20250307 | 130000 | 5315231850 | 36450 | 36500 | 36500 | 36350 | 434 |
| 436 | 20250307 | 125900 | 5299440150 | 36500 | 36400 | 36500 | 36350 | 650 |
| 437 | 20250307 | 125800 | 5275776950 | 36400 | 36500 | 36500 | 36400 | 149 |
| 438 | 20250307 | 125700 | 5270346650 | 36450 | 36500 | 36500 | 36400 | 245 |
| 439 | 20250307 | 125600 | 5261417050 | 36450 | 36500 | 36500 | 36450 | 94 |
| 440 | 20250307 | 125500 | 5257987700 | 36500 | 36500 | 36550 | 36500 | 67 |
| 441 | 20250307 | 125400 | 5255541850 | 36500 | 36500 | 36550 | 36450 | 298 |
| 442 | 20250307 | 125300 | 5244668750 | 36500 | 36400 | 36500 | 36400 | 109 |
| 443 | 20250307 | 125200 | 5240697350 | 36450 | 36400 | 36450 | 36400 | 67 |
| 444 | 20250307 | 125100 | 5238255300 | 36400 | 36400 | 36500 | 36350 | 588 |
| 445 | 20250307 | 125000 | 5216826100 | 36400 | 36400 | 36400 | 36350 | 225 |
| 446 | 20250307 | 124900 | 5208641500 | 36400 | 36450 | 36450 | 36400 | 83 |
| 447 | 20250307 | 124800 | 5205616850 | 36350 | 36500 | 36500 | 36350 | 135 |
| 448 | 20250307 | 124700 | 5200703250 | 36500 | 36500 | 36500 | 36350 | 241 |
| 449 | 20250307 | 124600 | 5191916650 | 36500 | 36500 | 36500 | 36500 | 68 |
| 450 | 20250307 | 124500 | 5189434650 | 36500 | 36350 | 36500 | 36300 | 308 |
| 451 | 20250307 | 124400 | 5178220900 | 36350 | 36400 | 36500 | 36350 | 158 |
| 452 | 20250307 | 124300 | 5172475900 | 36500 | 36400 | 36500 | 36350 | 720 |
| 453 | 20250307 | 124200 | 5146209600 | 36450 | 36400 | 36500 | 36350 | 669 |
| 454 | 20250307 | 124100 | 5121797500 | 36400 | 36450 | 36450 | 36400 | 125 |
| 455 | 20250307 | 124000 | 5117244350 | 36450 | 36500 | 36500 | 36350 | 353 |
| 456 | 20250307 | 123900 | 5104370600 | 36500 | 36500 | 36500 | 36350 | 428 |
| 457 | 20250307 | 123800 | 5088752800 | 36500 | 36450 | 36500 | 36350 | 261 |
| 458 | 20250307 | 123700 | 5079251700 | 36350 | 36450 | 36450 | 36350 | 69 |
| 459 | 20250307 | 123600 | 5076743250 | 36350 | 36350 | 36350 | 36300 | 101 |
| 460 | 20250307 | 123500 | 5073073500 | 36350 | 36400 | 36450 | 36350 | 38 |
| 461 | 20250307 | 123400 | 5071692000 | 36400 | 36500 | 36500 | 36400 | 72 |
| 462 | 20250307 | 123300 | 5069070400 | 36500 | 36300 | 36500 | 36300 | 99 |
| 463 | 20250307 | 123200 | 5065475700 | 36450 | 36350 | 36450 | 36350 | 89 |
| 464 | 20250307 | 123100 | 5062233350 | 36350 | 36450 | 36450 | 36350 | 67 |
| 465 | 20250307 | 123000 | 5059796200 | 36450 | 36400 | 36550 | 36350 | 354 |
| 466 | 20250307 | 122900 | 5046887850 | 36400 | 36400 | 36400 | 36400 | 27 |
| 467 | 20250307 | 122800 | 5045905050 | 36350 | 36400 | 36400 | 36350 | 92 |
| 468 | 20250307 | 122700 | 5042559550 | 36350 | 36300 | 36350 | 36300 | 159 |
| 469 | 20250307 | 122600 | 5036785300 | 36350 | 36300 | 36400 | 36300 | 43 |
| 470 | 20250307 | 122500 | 5035222450 | 36300 | 36500 | 36500 | 36300 | 145 |
| 471 | 20250307 | 122400 | 5029943150 | 36500 | 36500 | 36550 | 36300 | 147 |
| 472 | 20250307 | 122300 | 5024596100 | 36550 | 36550 | 36550 | 36450 | 83 |
| 473 | 20250307 | 122200 | 5021569600 | 36550 | 36600 | 36600 | 36550 | 19 |
| 474 | 20250307 | 122100 | 5020874500 | 36450 | 36450 | 36650 | 36450 | 119 |
| 475 | 20250307 | 122000 | 5016535300 | 36400 | 36450 | 36650 | 36400 | 430 |
| 476 | 20250307 | 121900 | 5000823100 | 36450 | 36300 | 36450 | 36300 | 101 |
| 477 | 20250307 | 121800 | 4997146300 | 36300 | 36300 | 36300 | 36200 | 130 |
| 478 | 20250307 | 121700 | 4992436750 | 36300 | 36400 | 36400 | 36300 | 52 |
| 479 | 20250307 | 121600 | 4990547550 | 36400 | 36300 | 36400 | 36300 | 229 |
| 480 | 20250307 | 121500 | 4982232950 | 36250 | 36250 | 36300 | 36250 | 182 |
| 481 | 20250307 | 121400 | 4975634200 | 36250 | 36250 | 36250 | 36250 | 53 |
| 482 | 20250307 | 121300 | 4973712950 | 36250 | 36150 | 36250 | 36150 | 74 |
| 483 | 20250307 | 121200 | 4971036950 | 36250 | 36150 | 36300 | 36150 | 161 |
| 484 | 20250307 | 121100 | 4965209800 | 36200 | 36250 | 36250 | 36150 | 286 |
| 485 | 20250307 | 121000 | 4954862750 | 36250 | 36250 | 36250 | 36200 | 107 |
| 486 | 20250307 | 120900 | 4950987700 | 36300 | 36200 | 36300 | 36200 | 550 |
| 487 | 20250307 | 120800 | 4931025300 | 36300 | 36400 | 36400 | 36250 | 133 |
| 488 | 20250307 | 120700 | 4926200850 | 36400 | 36400 | 36400 | 36250 | 122 |
| 489 | 20250307 | 120600 | 4921769950 | 36250 | 36350 | 36350 | 36250 | 62 |
| 490 | 20250307 | 120500 | 4919520750 | 36300 | 36350 | 36400 | 36300 | 130 |
| 491 | 20250307 | 120400 | 4914798400 | 36300 | 36400 | 36400 | 36300 | 684 |
| 492 | 20250307 | 120300 | 4889935700 | 36400 | 36400 | 36400 | 36350 | 44 |
| 493 | 20250307 | 120200 | 4888335600 | 36450 | 36450 | 36450 | 36450 | 164 |
| 494 | 20250307 | 120100 | 4882357800 | 36450 | 36400 | 36450 | 36350 | 109 |
| 495 | 20250307 | 120000 | 4878392650 | 36450 | 36350 | 36500 | 36300 | 289 |
| 496 | 20250307 | 115900 | 4867877125 | 36350 | 36500 | 36500 | 36350 | 532 |
| 497 | 20250307 | 115800 | 4848461825 | 36550 | 36300 | 36550 | 36250 | 463 |
| 498 | 20250307 | 115700 | 4831614875 | 36300 | 36250 | 36300 | 36250 | 147 |
| 499 | 20250307 | 115600 | 4826284225 | 36250 | 36150 | 36250 | 36150 | 125 |
| 500 | 20250307 | 115500 | 4821754725 | 36150 | 36200 | 36200 | 36150 | 536 |
| 501 | 20250307 | 115400 | 4802373325 | 36200 | 36300 | 36300 | 36150 | 1695 |
| 502 | 20250307 | 115300 | 4741075375 | 36250 | 36450 | 36450 | 36150 | 6421 |
| 503 | 20250307 | 115200 | 4508587075 | 36500 | 36450 | 36500 | 36450 | 54 |
| 504 | 20250307 | 115100 | 4506618475 | 36450 | 36450 | 36450 | 36300 | 410 |
| 505 | 20250307 | 115000 | 4491687475 | 36450 | 36350 | 36500 | 36250 | 163 |
| 506 | 20250307 | 114900 | 4485762275 | 36600 | 36350 | 36600 | 36350 | 434 |
| 507 | 20250307 | 114800 | 4469985625 | 36250 | 36500 | 36500 | 36250 | 800 |
| 508 | 20250307 | 114700 | 4440912425 | 36550 | 36300 | 36550 | 36300 | 1122 |
| 509 | 20250307 | 114600 | 4399990425 | 36300 | 36200 | 36300 | 36200 | 262 |
| 510 | 20250307 | 114500 | 4390488725 | 36300 | 36200 | 36300 | 36200 | 46 |
| 511 | 20250307 | 114400 | 4388823325 | 36300 | 36250 | 36300 | 36200 | 174 |
| 512 | 20250307 | 114300 | 4382513425 | 36250 | 36250 | 36300 | 36250 | 546 |
| 513 | 20250307 | 114200 | 4362719925 | 36250 | 36300 | 36300 | 36200 | 98 |
| 514 | 20250307 | 114100 | 4359164975 | 36300 | 36350 | 36350 | 36300 | 39 |
| 515 | 20250307 | 114000 | 4357748325 | 36350 | 36300 | 36350 | 36200 | 154 |
| 516 | 20250307 | 113900 | 4352159825 | 36350 | 36250 | 36350 | 36250 | 36 |
| 517 | 20250307 | 113800 | 4350854225 | 36300 | 36350 | 36400 | 36300 | 204 |
| 518 | 20250307 | 113700 | 4343442175 | 36350 | 36450 | 36450 | 36300 | 127 |
| 519 | 20250307 | 113600 | 4338826425 | 36450 | 36350 | 36450 | 36200 | 286 |
| 520 | 20250307 | 113500 | 4328434225 | 36400 | 36250 | 36400 | 36200 | 405 |
| 521 | 20250307 | 113400 | 4313727625 | 36250 | 36300 | 36300 | 36200 | 287 |
| 522 | 20250307 | 113300 | 4303326125 | 36300 | 36250 | 36300 | 36250 | 583 |
| 523 | 20250307 | 113200 | 4282188575 | 36300 | 36250 | 36300 | 36250 | 6 |
| 524 | 20250307 | 113100 | 4281970925 | 36300 | 36300 | 36350 | 36250 | 140 |
| 525 | 20250307 | 113000 | 4276892375 | 36300 | 36275 | 36300 | 36250 | 129 |
| 526 | 20250307 | 112900 | 4272215750 | 36300 | 36250 | 36300 | 36250 | 70 |
| 527 | 20250307 | 112800 | 4269677250 | 36250 | 36300 | 36300 | 36200 | 99 |
| 528 | 20250307 | 112700 | 4266090300 | 36300 | 36200 | 36300 | 36200 | 751 |
| 529 | 20250307 | 112600 | 4238875150 | 36250 | 36200 | 36250 | 36200 | 1123 |
| 530 | 20250307 | 112500 | 4198218500 | 36200 | 36200 | 36250 | 36200 | 235 |
| 531 | 20250307 | 112400 | 4189710900 | 36250 | 36250 | 36250 | 36200 | 332 |
| 532 | 20250307 | 112300 | 4177688575 | 36275 | 36300 | 36300 | 36250 | 69 |
| 533 | 20250307 | 112200 | 4175185500 | 36325 | 36300 | 36350 | 36250 | 440 |
| 534 | 20250307 | 112100 | 4159221850 | 36300 | 36350 | 36400 | 36300 | 132 |
| 535 | 20250307 | 112000 | 4154428850 | 36350 | 36400 | 36450 | 36350 | 173 |
| 536 | 20250307 | 111900 | 4148133100 | 36450 | 36400 | 36450 | 36300 | 118 |
| 537 | 20250307 | 111800 | 4143838100 | 36400 | 36400 | 36450 | 36400 | 546 |
| 538 | 20250307 | 111700 | 4123961750 | 36500 | 36300 | 36500 | 36300 | 708 |
| 539 | 20250307 | 111600 | 4098212250 | 36400 | 36350 | 36400 | 36300 | 238 |
| 540 | 20250307 | 111500 | 4089568350 | 36350 | 36450 | 36450 | 36300 | 113 |
| 541 | 20250307 | 111400 | 4085456400 | 36350 | 36500 | 36500 | 36350 | 685 |
| 542 | 20250307 | 111300 | 4060552500 | 36500 | 36475 | 36600 | 36350 | 445 |
| 543 | 20250307 | 111200 | 4044356700 | 36500 | 36700 | 36700 | 36300 | 2250 |
| 544 | 20250307 | 111100 | 3962480350 | 36650 | 36650 | 36700 | 36600 | 176 |
| 545 | 20250307 | 111000 | 3956028600 | 36700 | 36700 | 36700 | 36650 | 140 |
| 546 | 20250307 | 110900 | 3950894600 | 36700 | 36700 | 36750 | 36650 | 74 |
| 547 | 20250307 | 110800 | 3948181100 | 36650 | 36750 | 36750 | 36650 | 136 |
| 548 | 20250307 | 110700 | 3943191200 | 36750 | 36800 | 36800 | 36750 | 557 |
| 549 | 20250307 | 110600 | 3922708700 | 36800 | 36800 | 36850 | 36750 | 316 |
| 550 | 20250307 | 110500 | 3911088150 | 36800 | 36650 | 36850 | 36650 | 88 |
| 551 | 20250307 | 110400 | 3907848900 | 36850 | 36600 | 36850 | 36600 | 1143 |
| 552 | 20250307 | 110300 | 3865855000 | 36600 | 36650 | 36700 | 36600 | 411 |
| 553 | 20250307 | 110200 | 3850799600 | 36700 | 36650 | 36700 | 36650 | 252 |
| 554 | 20250307 | 110100 | 3841552400 | 36700 | 36650 | 36700 | 36650 | 137 |
| 555 | 20250307 | 110000 | 3836528350 | 36650 | 36650 | 36700 | 36600 | 252 |
| 556 | 20250307 | 105900 | 3827294000 | 36700 | 36650 | 36750 | 36650 | 80 |
| 557 | 20250307 | 105800 | 3824356950 | 36750 | 36800 | 36800 | 36650 | 1619 |
| 558 | 20250307 | 105700 | 3764967850 | 36750 | 36700 | 36900 | 36700 | 1160 |
| 559 | 20250307 | 105600 | 3722252800 | 36700 | 36750 | 36750 | 36700 | 411 |
| 560 | 20250307 | 105500 | 3707167950 | 36750 | 36750 | 36800 | 36700 | 702 |
| 561 | 20250307 | 105400 | 3681372800 | 36800 | 36800 | 36800 | 36650 | 476 |
| 562 | 20250307 | 105300 | 3663884050 | 36750 | 36650 | 36750 | 36650 | 341 |
| 563 | 20250307 | 105200 | 3651365700 | 36650 | 36700 | 36750 | 36500 | 873 |
| 564 | 20250307 | 105100 | 3619367300 | 36750 | 36900 | 36900 | 36650 | 673 |
| 565 | 20250307 | 105000 | 3594602000 | 36850 | 36750 | 36850 | 36750 | 1710 |
| 566 | 20250307 | 104900 | 3531663550 | 36750 | 36650 | 36750 | 36650 | 281 |
| 567 | 20250307 | 104800 | 3521347100 | 36650 | 36700 | 36800 | 36650 | 2486 |
| 568 | 20250307 | 104700 | 3430015400 | 36700 | 36600 | 36700 | 36575 | 1692 |
| 569 | 20250307 | 104600 | 3368039925 | 36600 | 36600 | 36650 | 36550 | 762 |
| 570 | 20250307 | 104500 | 3340148875 | 36550 | 36500 | 36600 | 36450 | 907 |
| 571 | 20250307 | 104400 | 3307014275 | 36550 | 36450 | 36550 | 36400 | 983 |
| 572 | 20250307 | 104300 | 3271149875 | 36400 | 36200 | 36400 | 36150 | 1559 |
| 573 | 20250307 | 104200 | 3214588550 | 36200 | 36150 | 36250 | 36100 | 287 |
| 574 | 20250307 | 104100 | 3204215700 | 36150 | 36250 | 36250 | 36100 | 381 |
| 575 | 20250307 | 104000 | 3190418650 | 36250 | 35950 | 36250 | 35950 | 839 |
| 576 | 20250307 | 103900 | 3160124850 | 35950 | 35950 | 36000 | 35950 | 191 |
| 577 | 20250307 | 103800 | 3153252450 | 35900 | 36050 | 36050 | 35900 | 127 |
| 578 | 20250307 | 103700 | 3148691150 | 36050 | 36050 | 36100 | 36000 | 77 |
| 579 | 20250307 | 103600 | 3145918500 | 36050 | 35900 | 36050 | 35850 | 804 |
| 580 | 20250307 | 103500 | 3117019700 | 35900 | 35900 | 35900 | 35800 | 550 |
| 581 | 20250307 | 103400 | 3097304000 | 35900 | 35950 | 36000 | 35900 | 351 |
| 582 | 20250307 | 103300 | 3084698650 | 35900 | 35950 | 36000 | 35900 | 91 |
| 583 | 20250307 | 103200 | 3081429400 | 35950 | 35900 | 35950 | 35900 | 251 |
| 584 | 20250307 | 103100 | 3072413450 | 35950 | 35900 | 36000 | 35900 | 84 |
| 585 | 20250307 | 103000 | 3069396125 | 35900 | 35900 | 36000 | 35900 | 160 |
| 586 | 20250307 | 102900 | 3063648175 | 35900 | 35950 | 36000 | 35900 | 61 |
| 587 | 20250307 | 102800 | 3061456575 | 35950 | 35950 | 35950 | 35900 | 100 |
| 588 | 20250307 | 102700 | 3057865875 | 36000 | 36050 | 36050 | 35900 | 55 |
| 589 | 20250307 | 102600 | 3055887725 | 36000 | 36050 | 36050 | 36000 | 52 |
| 590 | 20250307 | 102500 | 3054015025 | 35950 | 36000 | 36150 | 35950 | 143 |
| 591 | 20250307 | 102400 | 3048861175 | 36050 | 35900 | 36050 | 35900 | 603 |
| 592 | 20250307 | 102300 | 3027167225 | 35900 | 35950 | 35950 | 35900 | 109 |
| 593 | 20250307 | 102200 | 3023249925 | 36000 | 36000 | 36050 | 36000 | 62 |
| 594 | 20250307 | 102100 | 3021017175 | 36000 | 36050 | 36050 | 36000 | 65 |
| 595 | 20250307 | 102000 | 3018676925 | 36050 | 36000 | 36100 | 36000 | 47 |
| 596 | 20250307 | 101900 | 3016982575 | 36000 | 35950 | 36050 | 35950 | 69 |
| 597 | 20250307 | 101800 | 3014499575 | 35950 | 35900 | 36000 | 35900 | 426 |
| 598 | 20250307 | 101700 | 2999185900 | 35950 | 35950 | 35950 | 35900 | 160 |
| 599 | 20250307 | 101600 | 2993440850 | 36000 | 35950 | 36000 | 35900 | 61 |
| 600 | 20250307 | 101500 | 2991247800 | 35950 | 36000 | 36000 | 35950 | 342 |
| 601 | 20250307 | 101400 | 2978945500 | 36150 | 36000 | 36150 | 36000 | 188 |
| 602 | 20250307 | 101300 | 2972173450 | 36150 | 36050 | 36150 | 36000 | 591 |
| 603 | 20250307 | 101200 | 2950854650 | 36000 | 36100 | 36100 | 36000 | 476 |
| 604 | 20250307 | 101100 | 2933699350 | 36050 | 36050 | 36100 | 36050 | 61 |
| 605 | 20250307 | 101000 | 2931499950 | 36050 | 36100 | 36150 | 36050 | 278 |
| 606 | 20250307 | 100900 | 2921476500 | 36100 | 36150 | 36150 | 36100 | 40 |
| 607 | 20250307 | 100800 | 2920032200 | 36100 | 36100 | 36150 | 36050 | 123 |
| 608 | 20250307 | 100700 | 2915592300 | 36100 | 36100 | 36150 | 36050 | 74 |
| 609 | 20250307 | 100600 | 2912921550 | 36100 | 36150 | 36150 | 36050 | 215 |
| 610 | 20250307 | 100500 | 2905161700 | 36100 | 36150 | 36150 | 36100 | 367 |
| 611 | 20250307 | 100400 | 2891900650 | 36150 | 36200 | 36250 | 36100 | 1141 |
| 612 | 20250307 | 100300 | 2850646400 | 36300 | 36200 | 36350 | 36200 | 422 |
| 613 | 20250307 | 100200 | 2835365700 | 36200 | 36350 | 36350 | 36200 | 1138 |
| 614 | 20250307 | 100100 | 2794058650 | 36350 | 36400 | 36550 | 36350 | 453 |
| 615 | 20250307 | 100000 | 2777575100 | 36550 | 36300 | 36550 | 36300 | 848 |
| 616 | 20250307 | 095900 | 2746676200 | 36350 | 36300 | 36350 | 36300 | 125 |
| 617 | 20250307 | 095800 | 2742136400 | 36300 | 36300 | 36350 | 36250 | 269 |
| 618 | 20250307 | 095700 | 2732374900 | 36300 | 36050 | 36300 | 36050 | 841 |
| 619 | 20250307 | 095600 | 2701933500 | 36100 | 36350 | 36350 | 36100 | 515 |
| 620 | 20250307 | 095500 | 2683318950 | 36350 | 36300 | 36450 | 36300 | 49 |
| 621 | 20250307 | 095400 | 2681537100 | 36550 | 36350 | 36550 | 36300 | 147 |
| 622 | 20250307 | 095300 | 2676196700 | 36550 | 36250 | 36550 | 36250 | 1598 |
| 623 | 20250307 | 095200 | 2618077650 | 36250 | 36100 | 36250 | 36100 | 120 |
| 624 | 20250307 | 095100 | 2613744750 | 36100 | 36200 | 36250 | 36050 | 226 |
| 625 | 20250307 | 095000 | 2605577050 | 36200 | 36300 | 36300 | 36050 | 3218 |
| 626 | 20250307 | 094900 | 2489021875 | 36300 | 36300 | 36350 | 36300 | 431 |
| 627 | 20250307 | 094800 | 2473369625 | 36350 | 36500 | 36550 | 36350 | 1470 |
| 628 | 20250307 | 094700 | 2419797125 | 36500 | 36450 | 36550 | 36400 | 3208 |
| 629 | 20250307 | 094600 | 2302718025 | 36500 | 36500 | 36500 | 36350 | 1567 |
| 630 | 20250307 | 094500 | 2245659725 | 36500 | 36400 | 36550 | 36350 | 1779 |
| 631 | 20250307 | 094400 | 2180805075 | 36450 | 36350 | 36650 | 36300 | 3189 |
| 632 | 20250307 | 094300 | 2064360825 | 36300 | 36100 | 36400 | 36100 | 1238 |
| 633 | 20250307 | 094200 | 2019411525 | 36150 | 36150 | 36200 | 36050 | 1328 |
| 634 | 20250307 | 094100 | 1971375575 | 36200 | 36050 | 36200 | 36000 | 574 |
| 635 | 20250307 | 094000 | 1950650125 | 36100 | 35700 | 36150 | 35650 | 798 |
| 636 | 20250307 | 093900 | 1921955725 | 35800 | 35700 | 35850 | 35600 | 1691 |
| 637 | 20250307 | 093800 | 1861480025 | 35800 | 35650 | 35800 | 35650 | 175 |
| 638 | 20250307 | 093700 | 1855232125 | 35650 | 35600 | 35700 | 35600 | 375 |
| 639 | 20250307 | 093600 | 1841850725 | 35700 | 35550 | 35700 | 35500 | 425 |
| 640 | 20250307 | 093500 | 1826731925 | 35550 | 35600 | 35700 | 35550 | 403 |
| 641 | 20250307 | 093400 | 1812379750 | 35600 | 35600 | 35700 | 35550 | 133 |
| 642 | 20250307 | 093300 | 1807643975 | 35550 | 35600 | 35700 | 35350 | 645 |
| 643 | 20250307 | 093200 | 1784748375 | 35800 | 35350 | 35800 | 35300 | 2198 |
| 644 | 20250307 | 093100 | 1706487325 | 35350 | 35200 | 35400 | 35200 | 402 |
| 645 | 20250307 | 093000 | 1692301275 | 35250 | 35200 | 35250 | 35000 | 1519 |
| 646 | 20250307 | 092900 | 1638985575 | 35150 | 35300 | 35300 | 35150 | 146 |
| 647 | 20250307 | 092800 | 1633844275 | 35300 | 35250 | 35300 | 35150 | 1338 |
| 648 | 20250307 | 092700 | 1586679575 | 35200 | 35150 | 35250 | 35150 | 408 |
| 649 | 20250307 | 092600 | 1572336675 | 35200 | 35200 | 35200 | 35150 | 245 |
| 650 | 20250307 | 092500 | 1563716225 | 35200 | 35100 | 35250 | 35050 | 515 |
| 651 | 20250307 | 092400 | 1545611775 | 35100 | 35000 | 35100 | 34950 | 1487 |
| 652 | 20250307 | 092300 | 1493613875 | 35050 | 35050 | 35050 | 35000 | 408 |
| 653 | 20250307 | 092200 | 1479327225 | 35100 | 35050 | 35100 | 34950 | 1556 |
| 654 | 20250307 | 092100 | 1424795375 | 35100 | 35150 | 35150 | 35000 | 714 |
| 655 | 20250307 | 092000 | 1399762475 | 35150 | 35300 | 35300 | 35050 | 486 |
| 656 | 20250307 | 091900 | 1382687075 | 35150 | 35200 | 35350 | 35100 | 1161 |
| 657 | 20250307 | 091800 | 1341843925 | 35200 | 35000 | 35200 | 34950 | 502 |
| 658 | 20250307 | 091700 | 1324265025 | 35000 | 34900 | 35100 | 34850 | 3090 |
| 659 | 20250307 | 091600 | 1216367675 | 34900 | 35300 | 35300 | 34900 | 6631 |
| 660 | 20250307 | 091500 | 983944175 | 35300 | 35450 | 35500 | 35200 | 1550 |
| 661 | 20250307 | 091400 | 929160925 | 35450 | 35250 | 35450 | 35200 | 181 |
| 662 | 20250307 | 091300 | 922772875 | 35250 | 35450 | 35500 | 35200 | 879 |
| 663 | 20250307 | 091200 | 891746375 | 35450 | 35250 | 35450 | 35200 | 1939 |
| 664 | 20250307 | 091100 | 823317725 | 35250 | 35400 | 35400 | 35250 | 1282 |
| 665 | 20250307 | 091000 | 778017925 | 35400 | 35100 | 35400 | 35100 | 1004 |
| 666 | 20250307 | 090900 | 742613475 | 35300 | 35250 | 35400 | 35000 | 7515 |
| 667 | 20250307 | 090800 | 478960475 | 35250 | 35250 | 35450 | 35200 | 2072 |
| 668 | 20250307 | 090700 | 405851725 | 35350 | 35500 | 35500 | 35200 | 923 |
| 669 | 20250307 | 090600 | 373254025 | 35400 | 35450 | 35750 | 35400 | 952 |
| 670 | 20250307 | 090500 | 339493075 | 35300 | 35400 | 35450 | 35100 | 2904 |
| 671 | 20250307 | 090400 | 237222425 | 35400 | 35500 | 35600 | 35400 | 967 |
| 672 | 20250307 | 090300 | 202927825 | 35600 | 35750 | 35750 | 35350 | 1908 |
| 673 | 20250307 | 090200 | 135156425 | 35700 | 35500 | 35700 | 35400 | 490 |
| 674 | 20250307 | 090100 | 117711275 | 35400 | 35800 | 35850 | 35400 | 1231 |
| 675 | 20250307 | 090000 | 73848475 | 35800 | 36000 | 36000 | 35750 | 2053 |