34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 195100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 11001 |
| 3 | 20250307 | 195000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 4 | 20250307 | 194900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 5 | 20250307 | 194800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 6 | 20250307 | 194700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 7 | 20250307 | 194600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 8 | 20250307 | 194500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 9 | 20250307 | 194400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 10 | 20250307 | 194300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 11 | 20250307 | 194200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 12 | 20250307 | 194100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 13 | 20250307 | 194000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 14 | 20250307 | 193900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 15 | 20250307 | 193800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 16 | 20250307 | 193700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 17 | 20250307 | 193600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 18 | 20250307 | 193500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 19 | 20250307 | 193400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 20 | 20250307 | 193300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 21 | 20250307 | 193200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 22 | 20250307 | 193100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 23 | 20250307 | 193000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 24 | 20250307 | 192900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 25 | 20250307 | 192800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 26 | 20250307 | 192700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 27 | 20250307 | 192600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 28 | 20250307 | 192500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 29 | 20250307 | 192400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 30 | 20250307 | 192300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 31 | 20250307 | 192200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 32 | 20250307 | 192100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 11001 |
| 33 | 20250307 | 192000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 34 | 20250307 | 191900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 35 | 20250307 | 191800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 36 | 20250307 | 191700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 37 | 20250307 | 191600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 38 | 20250307 | 191500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 39 | 20250307 | 191400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 40 | 20250307 | 191300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 41 | 20250307 | 191200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 42 | 20250307 | 191100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 43 | 20250307 | 191000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 44 | 20250307 | 190900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 45 | 20250307 | 190800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 46 | 20250307 | 190700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 47 | 20250307 | 190600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 48 | 20250307 | 190500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 49 | 20250307 | 190400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 50 | 20250307 | 190300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 51 | 20250307 | 190200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 52 | 20250307 | 190100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 53 | 20250307 | 190000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 54 | 20250307 | 185900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 55 | 20250307 | 185800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 56 | 20250307 | 185700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 57 | 20250307 | 185600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 58 | 20250307 | 185500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 59 | 20250307 | 185400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 60 | 20250307 | 185300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 61 | 20250307 | 185200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 62 | 20250307 | 185100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 11001 |
| 63 | 20250307 | 185000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 64 | 20250307 | 184900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 65 | 20250307 | 184800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 66 | 20250307 | 184700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 67 | 20250307 | 184600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 68 | 20250307 | 184500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 69 | 20250307 | 184400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 70 | 20250307 | 184300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 71 | 20250307 | 184200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 72 | 20250307 | 184100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 73 | 20250307 | 184000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 74 | 20250307 | 183900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 75 | 20250307 | 183800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 76 | 20250307 | 183700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 77 | 20250307 | 183600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 78 | 20250307 | 183500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 79 | 20250307 | 183400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 80 | 20250307 | 183300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 81 | 20250307 | 183200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 82 | 20250307 | 183100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 83 | 20250307 | 183000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 84 | 20250307 | 182900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 85 | 20250307 | 182800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 86 | 20250307 | 182700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 87 | 20250307 | 182600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 88 | 20250307 | 182500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 89 | 20250307 | 182400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 90 | 20250307 | 182300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 91 | 20250307 | 182200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 92 | 20250307 | 182100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 11001 |
| 93 | 20250307 | 182000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 94 | 20250307 | 181900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 95 | 20250307 | 181800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 96 | 20250307 | 181700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 97 | 20250307 | 181600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 98 | 20250307 | 181500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 99 | 20250307 | 181400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 100 | 20250307 | 181300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 101 | 20250307 | 181200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 102 | 20250307 | 181100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 103 | 20250307 | 181000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 104 | 20250307 | 180900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 105 | 20250307 | 180800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 106 | 20250307 | 180700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 107 | 20250307 | 180600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 108 | 20250307 | 180500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 109 | 20250307 | 180400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 110 | 20250307 | 180300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 111 | 20250307 | 180200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 112 | 20250307 | 180100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 113 | 20250307 | 180000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 114 | 20250307 | 175900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 115 | 20250307 | 175800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 116 | 20250307 | 175700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 117 | 20250307 | 175600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 118 | 20250307 | 175500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 119 | 20250307 | 175400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 120 | 20250307 | 175300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 121 | 20250307 | 175200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 122 | 20250307 | 175100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 11001 |
| 123 | 20250307 | 175000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 124 | 20250307 | 174900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 125 | 20250307 | 174800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 126 | 20250307 | 174700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 127 | 20250307 | 174600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 128 | 20250307 | 174500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 129 | 20250307 | 174400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 130 | 20250307 | 174300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 131 | 20250307 | 174200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 132 | 20250307 | 174100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 133 | 20250307 | 174000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 134 | 20250307 | 173900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 135 | 20250307 | 173800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 136 | 20250307 | 173700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 137 | 20250307 | 173600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 138 | 20250307 | 173500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 139 | 20250307 | 173400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 140 | 20250307 | 173300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 141 | 20250307 | 173200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 142 | 20250307 | 173100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 143 | 20250307 | 173000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 144 | 20250307 | 172900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 145 | 20250307 | 172800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 146 | 20250307 | 172700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 147 | 20250307 | 172600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 148 | 20250307 | 172500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 149 | 20250307 | 172400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 150 | 20250307 | 172300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 151 | 20250307 | 172200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 152 | 20250307 | 172100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 11001 |
| 153 | 20250307 | 172000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 154 | 20250307 | 171900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 155 | 20250307 | 171800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 156 | 20250307 | 171700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 157 | 20250307 | 171600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 158 | 20250307 | 171500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 159 | 20250307 | 171400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 160 | 20250307 | 171300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 161 | 20250307 | 171200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 162 | 20250307 | 171100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 163 | 20250307 | 171000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 164 | 20250307 | 170900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 165 | 20250307 | 170800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 166 | 20250307 | 170700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 167 | 20250307 | 170600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 168 | 20250307 | 170500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 169 | 20250307 | 170400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 170 | 20250307 | 170300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 171 | 20250307 | 170200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 172 | 20250307 | 170100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 173 | 20250307 | 170000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 174 | 20250307 | 165900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 175 | 20250307 | 165800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 176 | 20250307 | 165700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 177 | 20250307 | 165600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 178 | 20250307 | 165500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 179 | 20250307 | 165400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 180 | 20250307 | 165300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 181 | 20250307 | 165200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 182 | 20250307 | 165100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 11001 |
| 183 | 20250307 | 165000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 184 | 20250307 | 164900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 185 | 20250307 | 164800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 186 | 20250307 | 164700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 187 | 20250307 | 164600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 188 | 20250307 | 164500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 189 | 20250307 | 164400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 190 | 20250307 | 164300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 191 | 20250307 | 164200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 192 | 20250307 | 164100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 193 | 20250307 | 164000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 194 | 20250307 | 163900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 195 | 20250307 | 163800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 196 | 20250307 | 163700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 197 | 20250307 | 163600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 198 | 20250307 | 163500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 199 | 20250307 | 163400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 200 | 20250307 | 163300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 201 | 20250307 | 163200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 202 | 20250307 | 163100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 203 | 20250307 | 163000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 204 | 20250307 | 162900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 205 | 20250307 | 162800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 206 | 20250307 | 162700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 207 | 20250307 | 162600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 208 | 20250307 | 162500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 209 | 20250307 | 162400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 210 | 20250307 | 162300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 211 | 20250307 | 162200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 212 | 20250307 | 162100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 11001 |
| 213 | 20250307 | 162000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 214 | 20250307 | 161900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 215 | 20250307 | 161800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 216 | 20250307 | 161700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 217 | 20250307 | 161600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 218 | 20250307 | 161500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 219 | 20250307 | 161400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 220 | 20250307 | 161300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 221 | 20250307 | 161200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 222 | 20250307 | 161100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 223 | 20250307 | 161000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 224 | 20250307 | 160900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 225 | 20250307 | 160800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 226 | 20250307 | 160700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 227 | 20250307 | 160600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 228 | 20250307 | 160500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 229 | 20250307 | 160400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 230 | 20250307 | 160300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 231 | 20250307 | 160200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 232 | 20250307 | 160100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 233 | 20250307 | 160000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 234 | 20250307 | 155900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 235 | 20250307 | 155800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 236 | 20250307 | 155700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 237 | 20250307 | 155600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 238 | 20250307 | 155500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 239 | 20250307 | 155400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 240 | 20250307 | 155300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 241 | 20250307 | 155200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 242 | 20250307 | 155100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 11001 |
| 243 | 20250307 | 155000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 244 | 20250307 | 154900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 245 | 20250307 | 154800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 246 | 20250307 | 154700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 247 | 20250307 | 154600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 248 | 20250307 | 154500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 249 | 20250307 | 154400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 250 | 20250307 | 154300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 251 | 20250307 | 154200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 252 | 20250307 | 154100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 253 | 20250307 | 154000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 254 | 20250307 | 153900 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 255 | 20250307 | 153800 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 256 | 20250307 | 153700 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 257 | 20250307 | 153600 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 258 | 20250307 | 153500 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 259 | 20250307 | 153400 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 260 | 20250307 | 153300 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 261 | 20250307 | 153200 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 262 | 20250307 | 153100 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 0 |
| 263 | 20250307 | 153000 | 8185312750 | 53000 | 53000 | 53000 | 53000 | 11001 |
| 264 | 20250307 | 152900 | 7602259750 | 53200 | 53200 | 53200 | 53200 | 0 |
| 265 | 20250307 | 152800 | 7602259750 | 53200 | 53200 | 53200 | 53200 | 0 |
| 266 | 20250307 | 152700 | 7602259750 | 53200 | 53200 | 53200 | 53200 | 0 |
| 267 | 20250307 | 152600 | 7602259750 | 53200 | 53200 | 53200 | 53200 | 0 |
| 268 | 20250307 | 152500 | 7602259750 | 53200 | 53200 | 53200 | 53200 | 0 |
| 269 | 20250307 | 152400 | 7602259750 | 53200 | 53200 | 53200 | 53200 | 0 |
| 270 | 20250307 | 152300 | 7602259750 | 53200 | 53200 | 53200 | 53200 | 0 |
| 271 | 20250307 | 152200 | 7602259750 | 53200 | 53200 | 53200 | 53200 | 0 |
| 272 | 20250307 | 152100 | 7602259750 | 53200 | 53200 | 53200 | 53200 | 0 |
| 273 | 20250307 | 152000 | 7602259750 | 53200 | 53200 | 53200 | 53200 | 0 |
| 274 | 20250307 | 151900 | 7602259750 | 53200 | 53100 | 53300 | 53100 | 2201 |
| 275 | 20250307 | 151800 | 7485191350 | 53100 | 53100 | 53200 | 53100 | 342 |
| 276 | 20250307 | 151700 | 7467021250 | 53200 | 53100 | 53200 | 53000 | 339 |
| 277 | 20250307 | 151600 | 7449031050 | 53100 | 53100 | 53200 | 53000 | 4522 |
| 278 | 20250307 | 151500 | 7208908150 | 53100 | 53100 | 53200 | 53100 | 228 |
| 279 | 20250307 | 151400 | 7196799350 | 53100 | 53100 | 53200 | 53100 | 1235 |
| 280 | 20250307 | 151300 | 7131119250 | 53100 | 53150 | 53200 | 53100 | 418 |
| 281 | 20250307 | 151200 | 7108888100 | 53100 | 53200 | 53200 | 53100 | 298 |
| 282 | 20250307 | 151100 | 7093052700 | 53100 | 53100 | 53200 | 53100 | 251 |
| 283 | 20250307 | 151000 | 7079714500 | 53100 | 53100 | 53200 | 53100 | 156 |
| 284 | 20250307 | 150900 | 7071430500 | 53200 | 53200 | 53200 | 53100 | 494 |
| 285 | 20250307 | 150800 | 7045178850 | 53100 | 53100 | 53200 | 53100 | 811 |
| 286 | 20250307 | 150700 | 7002111850 | 53100 | 53100 | 53200 | 53100 | 347 |
| 287 | 20250307 | 150600 | 6983683500 | 53100 | 53100 | 53200 | 53100 | 639 |
| 288 | 20250307 | 150500 | 6949750200 | 53200 | 53200 | 53200 | 53100 | 957 |
| 289 | 20250307 | 150400 | 6898928650 | 53200 | 53200 | 53200 | 53100 | 126 |
| 290 | 20250307 | 150300 | 6892227950 | 53100 | 53200 | 53200 | 53100 | 74 |
| 291 | 20250307 | 150200 | 6888298050 | 53300 | 53300 | 53300 | 53200 | 939 |
| 292 | 20250307 | 150100 | 6838330750 | 53300 | 53300 | 53300 | 53300 | 1 |
| 293 | 20250307 | 150000 | 6838277450 | 53300 | 53300 | 53300 | 53200 | 186 |
| 294 | 20250307 | 145900 | 6828381050 | 53200 | 53200 | 53200 | 53200 | 257 |
| 295 | 20250307 | 145800 | 6814708650 | 53100 | 53200 | 53400 | 53100 | 768 |
| 296 | 20250307 | 145700 | 6773822950 | 53200 | 53200 | 53200 | 53200 | 2208 |
| 297 | 20250307 | 145600 | 6656357350 | 53200 | 53300 | 53300 | 53200 | 4092 |
| 298 | 20250307 | 145500 | 6438662750 | 53200 | 53300 | 53300 | 53200 | 261 |
| 299 | 20250307 | 145400 | 6424755550 | 53300 | 53300 | 53300 | 53300 | 286 |
| 300 | 20250307 | 145300 | 6409511750 | 53300 | 53200 | 53300 | 53200 | 205 |
| 301 | 20250307 | 145200 | 6398585350 | 53200 | 53250 | 53300 | 53200 | 79 |
| 302 | 20250307 | 145100 | 6394380250 | 53200 | 53400 | 53400 | 53200 | 787 |
| 303 | 20250307 | 145000 | 6352408500 | 53300 | 53300 | 53400 | 53300 | 1228 |
| 304 | 20250307 | 144900 | 6286955600 | 53300 | 53400 | 53400 | 53300 | 40 |
| 305 | 20250307 | 144800 | 6284823500 | 53300 | 53300 | 53300 | 53300 | 110 |
| 306 | 20250307 | 144700 | 6278960500 | 53300 | 53300 | 53300 | 53300 | 305 |
| 307 | 20250307 | 144600 | 6262704000 | 53300 | 53200 | 53300 | 53200 | 44 |
| 308 | 20250307 | 144500 | 6260363000 | 53300 | 53300 | 53300 | 53300 | 106 |
| 309 | 20250307 | 144400 | 6254713200 | 53300 | 53200 | 53300 | 53200 | 108 |
| 310 | 20250307 | 144300 | 6248962250 | 53200 | 53200 | 53200 | 53200 | 193 |
| 311 | 20250307 | 144200 | 6238694650 | 53300 | 53300 | 53300 | 53200 | 394 |
| 312 | 20250307 | 144100 | 6217708650 | 53300 | 53300 | 53300 | 53200 | 79 |
| 313 | 20250307 | 144000 | 6213503550 | 53300 | 53200 | 53300 | 53200 | 291 |
| 314 | 20250307 | 143900 | 6198007350 | 53200 | 53200 | 53300 | 53200 | 178 |
| 315 | 20250307 | 143800 | 6188527150 | 53300 | 53300 | 53300 | 53300 | 1607 |
| 316 | 20250307 | 143700 | 6102874050 | 53300 | 53300 | 53300 | 53200 | 63 |
| 317 | 20250307 | 143600 | 6099516650 | 53300 | 53300 | 53350 | 53300 | 312 |
| 318 | 20250307 | 143500 | 6082878600 | 53300 | 53300 | 53300 | 53250 | 237 |
| 319 | 20250307 | 143400 | 6070249350 | 53300 | 53300 | 53300 | 53250 | 208 |
| 320 | 20250307 | 143300 | 6059163150 | 53300 | 53300 | 53300 | 53200 | 491 |
| 321 | 20250307 | 143200 | 6033034350 | 53200 | 53300 | 53300 | 53200 | 155 |
| 322 | 20250307 | 143100 | 6024774650 | 53300 | 53400 | 53400 | 53300 | 3235 |
| 323 | 20250307 | 143000 | 5852346450 | 53300 | 53300 | 53400 | 53300 | 75 |
| 324 | 20250307 | 142900 | 5848346650 | 53300 | 53300 | 53300 | 53300 | 219 |
| 325 | 20250307 | 142800 | 5836673950 | 53300 | 53400 | 53400 | 53300 | 42 |
| 326 | 20250307 | 142700 | 5834432850 | 53400 | 53400 | 53400 | 53400 | 12 |
| 327 | 20250307 | 142600 | 5833792050 | 53400 | 53300 | 53400 | 53300 | 12 |
| 328 | 20250307 | 142500 | 5833152350 | 53300 | 53400 | 53400 | 53300 | 22 |
| 329 | 20250307 | 142400 | 5831979050 | 53400 | 53400 | 53400 | 53300 | 60 |
| 330 | 20250307 | 142300 | 5828775750 | 53300 | 53400 | 53400 | 53300 | 35 |
| 331 | 20250307 | 142200 | 5826908050 | 53300 | 53300 | 53300 | 53300 | 87 |
| 332 | 20250307 | 142100 | 5822270950 | 53300 | 53400 | 53400 | 53300 | 391 |
| 333 | 20250307 | 142000 | 5801422150 | 53500 | 53400 | 53500 | 53400 | 110 |
| 334 | 20250307 | 141900 | 5795546650 | 53400 | 53400 | 53400 | 53400 | 151 |
| 335 | 20250307 | 141800 | 5787483250 | 53400 | 53300 | 53400 | 53300 | 70 |
| 336 | 20250307 | 141700 | 5783751500 | 53300 | 53300 | 53350 | 53300 | 287 |
| 337 | 20250307 | 141600 | 5768454350 | 53300 | 53300 | 53350 | 53300 | 102 |
| 338 | 20250307 | 141500 | 5763017200 | 53350 | 53400 | 53400 | 53300 | 136 |
| 339 | 20250307 | 141400 | 5755766650 | 53400 | 53450 | 53450 | 53400 | 96 |
| 340 | 20250307 | 141300 | 5750639500 | 53450 | 53400 | 53450 | 53400 | 59 |
| 341 | 20250307 | 141200 | 5747488650 | 53400 | 53400 | 53400 | 53400 | 42 |
| 342 | 20250307 | 141100 | 5745245850 | 53400 | 53600 | 53600 | 53400 | 67 |
| 343 | 20250307 | 141000 | 5741667450 | 53400 | 53400 | 53400 | 53400 | 560 |
| 344 | 20250307 | 140900 | 5711763450 | 53400 | 53400 | 53400 | 53400 | 52 |
| 345 | 20250307 | 140800 | 5708986650 | 53400 | 53400 | 53400 | 53400 | 28 |
| 346 | 20250307 | 140700 | 5707491450 | 53400 | 53400 | 53400 | 53400 | 225 |
| 347 | 20250307 | 140600 | 5695476450 | 53400 | 53400 | 53700 | 53300 | 1207 |
| 348 | 20250307 | 140500 | 5630851350 | 53400 | 53400 | 53400 | 53400 | 47 |
| 349 | 20250307 | 140400 | 5628341550 | 53300 | 53400 | 53400 | 53300 | 72 |
| 350 | 20250307 | 140300 | 5624498850 | 53300 | 53300 | 53400 | 53300 | 36 |
| 351 | 20250307 | 140200 | 5622579450 | 53300 | 53350 | 53400 | 53300 | 491 |
| 352 | 20250307 | 140100 | 5596394500 | 53400 | 53400 | 53450 | 53400 | 1228 |
| 353 | 20250307 | 140000 | 5530819250 | 53450 | 53400 | 53450 | 53400 | 446 |
| 354 | 20250307 | 135900 | 5507002800 | 53400 | 53400 | 53400 | 53400 | 344 |
| 355 | 20250307 | 135800 | 5488633200 | 53500 | 53600 | 53600 | 53500 | 5 |
| 356 | 20250307 | 135700 | 5488365500 | 53500 | 53600 | 53600 | 53500 | 1026 |
| 357 | 20250307 | 135600 | 5433474400 | 53500 | 53400 | 53500 | 53400 | 1117 |
| 358 | 20250307 | 135500 | 5373725400 | 53500 | 53500 | 53500 | 53500 | 94 |
| 359 | 20250307 | 135400 | 5368696400 | 53400 | 53450 | 53500 | 53400 | 61 |
| 360 | 20250307 | 135300 | 5365438800 | 53500 | 53400 | 53500 | 53400 | 26 |
| 361 | 20250307 | 135200 | 5364048200 | 53400 | 53500 | 53500 | 53400 | 15 |
| 362 | 20250307 | 135100 | 5363246150 | 53500 | 53400 | 53500 | 53400 | 8 |
| 363 | 20250307 | 135000 | 5362818350 | 53400 | 53400 | 53400 | 53400 | 10 |
| 364 | 20250307 | 134900 | 5362284350 | 53500 | 53500 | 53500 | 53500 | 21 |
| 365 | 20250307 | 134800 | 5361160850 | 53400 | 53400 | 53400 | 53400 | 0 |
| 366 | 20250307 | 134700 | 5361160850 | 53400 | 53400 | 53400 | 53400 | 75 |
| 367 | 20250307 | 134600 | 5357155850 | 53400 | 53400 | 53400 | 53400 | 57 |
| 368 | 20250307 | 134500 | 5354112050 | 53400 | 53400 | 53400 | 53300 | 821 |
| 369 | 20250307 | 134400 | 5310302650 | 53400 | 53500 | 53500 | 53400 | 51 |
| 370 | 20250307 | 134300 | 5307577150 | 53400 | 53500 | 53500 | 53400 | 278 |
| 371 | 20250307 | 134200 | 5292705150 | 53500 | 53400 | 53500 | 53400 | 348 |
| 372 | 20250307 | 134100 | 5274121400 | 53400 | 53500 | 53500 | 53300 | 402 |
| 373 | 20250307 | 134000 | 5252690200 | 53400 | 53400 | 53400 | 53300 | 2927 |
| 374 | 20250307 | 133900 | 5096655600 | 53400 | 53400 | 53400 | 53400 | 86 |
| 375 | 20250307 | 133800 | 5092063200 | 53300 | 53350 | 53400 | 53300 | 1166 |
| 376 | 20250307 | 133700 | 5029817350 | 53350 | 53350 | 53350 | 53300 | 170 |
| 377 | 20250307 | 133600 | 5020748350 | 53350 | 53350 | 53350 | 53300 | 251 |
| 378 | 20250307 | 133500 | 5007361650 | 53300 | 53350 | 53350 | 53300 | 673 |
| 379 | 20250307 | 133400 | 4971490600 | 53350 | 53350 | 53350 | 53350 | 19 |
| 380 | 20250307 | 133300 | 4970476950 | 53350 | 53400 | 53400 | 53350 | 1677 |
| 381 | 20250307 | 133200 | 4880931500 | 53500 | 53500 | 53500 | 53500 | 182 |
| 382 | 20250307 | 133100 | 4871194500 | 53500 | 53450 | 53500 | 53400 | 18 |
| 383 | 20250307 | 133000 | 4870232600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 384 | 20250307 | 132900 | 4870232600 | 53400 | 53500 | 53500 | 53400 | 15 |
| 385 | 20250307 | 132800 | 4869430300 | 53500 | 53500 | 53500 | 53400 | 39 |
| 386 | 20250307 | 132700 | 4867346100 | 53500 | 53500 | 53500 | 53500 | 25 |
| 387 | 20250307 | 132600 | 4866008600 | 53500 | 53600 | 53600 | 53500 | 1197 |
| 388 | 20250307 | 132500 | 4801968300 | 53600 | 53600 | 53600 | 53600 | 80 |
| 389 | 20250307 | 132400 | 4797680300 | 53600 | 53600 | 53600 | 53500 | 548 |
| 390 | 20250307 | 132300 | 4768313200 | 53500 | 53600 | 53600 | 53500 | 11 |
| 391 | 20250307 | 132200 | 4767724100 | 53600 | 53600 | 53600 | 53600 | 3 |
| 392 | 20250307 | 132100 | 4767563300 | 53600 | 53500 | 53600 | 53500 | 5 |
| 393 | 20250307 | 132000 | 4767295500 | 53600 | 53600 | 53600 | 53600 | 6 |
| 394 | 20250307 | 131900 | 4766973900 | 53600 | 53600 | 53600 | 53600 | 11 |
| 395 | 20250307 | 131800 | 4766384300 | 53600 | 53700 | 53700 | 53550 | 13 |
| 396 | 20250307 | 131700 | 4765687750 | 53700 | 53700 | 53700 | 53700 | 1 |
| 397 | 20250307 | 131600 | 4765634050 | 53700 | 53700 | 53700 | 53700 | 224 |
| 398 | 20250307 | 131500 | 4753605250 | 53700 | 53600 | 53700 | 53600 | 208 |
| 399 | 20250307 | 131400 | 4742455950 | 53600 | 53600 | 53600 | 53500 | 75 |
| 400 | 20250307 | 131300 | 4738442950 | 53600 | 53500 | 53650 | 53500 | 20 |
| 401 | 20250307 | 131200 | 4737371150 | 53600 | 53500 | 53600 | 53500 | 85 |
| 402 | 20250307 | 131100 | 4732822050 | 53600 | 53600 | 53700 | 53600 | 346 |
| 403 | 20250307 | 131000 | 4714276000 | 53600 | 53600 | 53600 | 53600 | 298 |
| 404 | 20250307 | 130900 | 4698303200 | 53600 | 53600 | 53600 | 53600 | 5 |
| 405 | 20250307 | 130800 | 4698035200 | 53600 | 53500 | 53600 | 53500 | 1119 |
| 406 | 20250307 | 130700 | 4638168400 | 53400 | 53500 | 53500 | 53400 | 8 |
| 407 | 20250307 | 130600 | 4637741000 | 53400 | 53400 | 53400 | 53400 | 40 |
| 408 | 20250307 | 130500 | 4635605000 | 53300 | 53300 | 53500 | 53300 | 126 |
| 409 | 20250307 | 130400 | 4628888800 | 53300 | 53400 | 53500 | 53300 | 98 |
| 410 | 20250307 | 130300 | 4623654700 | 53400 | 53500 | 53500 | 53300 | 1714 |
| 411 | 20250307 | 130200 | 4532281800 | 53300 | 53300 | 53300 | 53300 | 495 |
| 412 | 20250307 | 130100 | 4505898300 | 53300 | 53400 | 53400 | 53300 | 82 |
| 413 | 20250307 | 130000 | 4501524300 | 53400 | 53500 | 53500 | 53300 | 49 |
| 414 | 20250307 | 125900 | 4498911700 | 53400 | 53400 | 53400 | 53400 | 3 |
| 415 | 20250307 | 125800 | 4498751500 | 53400 | 53400 | 53400 | 53400 | 702 |
| 416 | 20250307 | 125700 | 4461264700 | 53400 | 53400 | 53400 | 53300 | 54 |
| 417 | 20250307 | 125600 | 4458381200 | 53400 | 53500 | 53500 | 53400 | 35 |
| 418 | 20250307 | 125500 | 4456511500 | 53500 | 53400 | 53500 | 53300 | 326 |
| 419 | 20250307 | 125400 | 4439101600 | 53300 | 53400 | 53400 | 53300 | 184 |
| 420 | 20250307 | 125300 | 4429282100 | 53400 | 53300 | 53400 | 53300 | 223 |
| 421 | 20250307 | 125200 | 4417394000 | 53400 | 53400 | 53400 | 53300 | 59 |
| 422 | 20250307 | 125100 | 4414247800 | 53400 | 53400 | 53400 | 53300 | 170 |
| 423 | 20250307 | 125000 | 4405170000 | 53400 | 53300 | 53400 | 53300 | 40 |
| 424 | 20250307 | 124900 | 4403037400 | 53400 | 53300 | 53400 | 53300 | 99 |
| 425 | 20250307 | 124800 | 4397759800 | 53300 | 53300 | 53400 | 53300 | 133 |
| 426 | 20250307 | 124700 | 4390670200 | 53300 | 53300 | 53300 | 53300 | 31 |
| 427 | 20250307 | 124600 | 4389017900 | 53300 | 53400 | 53400 | 53200 | 356 |
| 428 | 20250307 | 124500 | 4370050400 | 53400 | 53400 | 53400 | 53300 | 2918 |
| 429 | 20250307 | 124400 | 4214459300 | 53400 | 53400 | 53400 | 53400 | 343 |
| 430 | 20250307 | 124300 | 4196143100 | 53400 | 53400 | 53400 | 53400 | 140 |
| 431 | 20250307 | 124200 | 4188667100 | 53400 | 53400 | 53400 | 53400 | 12 |
| 432 | 20250307 | 124100 | 4188026300 | 53400 | 53500 | 53500 | 53400 | 1710 |
| 433 | 20250307 | 124000 | 4096712000 | 53500 | 53500 | 53500 | 53400 | 460 |
| 434 | 20250307 | 123900 | 4072128700 | 53500 | 53500 | 53500 | 53500 | 45 |
| 435 | 20250307 | 123800 | 4069721200 | 53500 | 53500 | 53500 | 53500 | 77 |
| 436 | 20250307 | 123700 | 4065601700 | 53500 | 53500 | 53500 | 53500 | 7 |
| 437 | 20250307 | 123600 | 4065227200 | 53700 | 53500 | 53700 | 53500 | 21 |
| 438 | 20250307 | 123500 | 4064099700 | 53500 | 53500 | 53600 | 53500 | 3043 |
| 439 | 20250307 | 123400 | 3901249100 | 53600 | 53600 | 53650 | 53600 | 357 |
| 440 | 20250307 | 123300 | 3882113850 | 53600 | 53550 | 53600 | 53500 | 310 |
| 441 | 20250307 | 123200 | 3865508400 | 53500 | 53600 | 53600 | 53500 | 9 |
| 442 | 20250307 | 123100 | 3865026600 | 53600 | 53600 | 53600 | 53600 | 4 |
| 443 | 20250307 | 123000 | 3864812200 | 53600 | 53600 | 53600 | 53500 | 35 |
| 444 | 20250307 | 122900 | 3862938800 | 53600 | 53700 | 53700 | 53600 | 713 |
| 445 | 20250307 | 122800 | 3824719900 | 53700 | 53700 | 53700 | 53700 | 8 |
| 446 | 20250307 | 122700 | 3824290300 | 53700 | 53700 | 53700 | 53700 | 2 |
| 447 | 20250307 | 122600 | 3824182900 | 53600 | 53600 | 53600 | 53600 | 1 |
| 448 | 20250307 | 122500 | 3824129300 | 53700 | 53600 | 53700 | 53600 | 49 |
| 449 | 20250307 | 122400 | 3821501700 | 53600 | 53600 | 53600 | 53600 | 171 |
| 450 | 20250307 | 122300 | 3812336100 | 53500 | 53600 | 53600 | 53500 | 147 |
| 451 | 20250307 | 122200 | 3804462500 | 53600 | 53600 | 53600 | 53600 | 17 |
| 452 | 20250307 | 122100 | 3803551300 | 53600 | 53600 | 53600 | 53600 | 54 |
| 453 | 20250307 | 122000 | 3800656900 | 53600 | 53600 | 53600 | 53600 | 6 |
| 454 | 20250307 | 121900 | 3800335300 | 53600 | 53500 | 53600 | 53500 | 38 |
| 455 | 20250307 | 121800 | 3798298700 | 53600 | 53600 | 53600 | 53600 | 535 |
| 456 | 20250307 | 121700 | 3769622700 | 53600 | 53600 | 53600 | 53500 | 18 |
| 457 | 20250307 | 121600 | 3768658900 | 53600 | 53600 | 53600 | 53500 | 154 |
| 458 | 20250307 | 121500 | 3760405200 | 53600 | 53600 | 53600 | 53600 | 110 |
| 459 | 20250307 | 121400 | 3754509200 | 53500 | 53600 | 53600 | 53500 | 49 |
| 460 | 20250307 | 121300 | 3751885800 | 53600 | 53600 | 53600 | 53600 | 76 |
| 461 | 20250307 | 121200 | 3747812200 | 53600 | 53550 | 53600 | 53550 | 3 |
| 462 | 20250307 | 121100 | 3747651450 | 53600 | 53500 | 53600 | 53500 | 313 |
| 463 | 20250307 | 121000 | 3730885950 | 53500 | 53500 | 53500 | 53500 | 90 |
| 464 | 20250307 | 120900 | 3726070950 | 53600 | 53600 | 53600 | 53500 | 118 |
| 465 | 20250307 | 120800 | 3719746350 | 53600 | 53600 | 53600 | 53600 | 36 |
| 466 | 20250307 | 120700 | 3717816750 | 53600 | 53500 | 53600 | 53500 | 96 |
| 467 | 20250307 | 120600 | 3712680650 | 53500 | 53500 | 53500 | 53500 | 369 |
| 468 | 20250307 | 120500 | 3692939150 | 53500 | 53600 | 53600 | 53400 | 860 |
| 469 | 20250307 | 120400 | 3646933150 | 53600 | 53600 | 53600 | 53500 | 3037 |
| 470 | 20250307 | 120300 | 3484448250 | 53600 | 53500 | 53600 | 53500 | 206 |
| 471 | 20250307 | 120200 | 3473408550 | 53500 | 53600 | 53600 | 53500 | 1640 |
| 472 | 20250307 | 120100 | 3385509550 | 53700 | 53650 | 53700 | 53600 | 194 |
| 473 | 20250307 | 120000 | 3375100300 | 53650 | 53650 | 53700 | 53650 | 135 |
| 474 | 20250307 | 115900 | 3367857500 | 53700 | 53700 | 53700 | 53700 | 19 |
| 475 | 20250307 | 115800 | 3366837200 | 53700 | 53650 | 53700 | 53650 | 19 |
| 476 | 20250307 | 115700 | 3365817800 | 53650 | 53700 | 53700 | 53650 | 72 |
| 477 | 20250307 | 115600 | 3361953950 | 53700 | 53700 | 53700 | 53650 | 277 |
| 478 | 20250307 | 115500 | 3347091300 | 53700 | 53650 | 53700 | 53650 | 3 |
| 479 | 20250307 | 115400 | 3346930250 | 53700 | 53600 | 53700 | 53600 | 366 |
| 480 | 20250307 | 115300 | 3327310700 | 53600 | 53600 | 53600 | 53600 | 356 |
| 481 | 20250307 | 115200 | 3308229100 | 53600 | 53600 | 53600 | 53500 | 14 |
| 482 | 20250307 | 115100 | 3307479200 | 53600 | 53600 | 53600 | 53600 | 115 |
| 483 | 20250307 | 115000 | 3301315200 | 53600 | 53600 | 53600 | 53600 | 46 |
| 484 | 20250307 | 114900 | 3298849600 | 53600 | 53700 | 53700 | 53600 | 2932 |
| 485 | 20250307 | 114800 | 3141694300 | 53700 | 53650 | 53700 | 53600 | 115 |
| 486 | 20250307 | 114700 | 3135528950 | 53600 | 53600 | 53700 | 53600 | 147 |
| 487 | 20250307 | 114600 | 3127649050 | 53700 | 53700 | 53700 | 53600 | 18 |
| 488 | 20250307 | 114500 | 3126682650 | 53700 | 53600 | 53700 | 53600 | 83 |
| 489 | 20250307 | 114400 | 3122230950 | 53700 | 53600 | 53700 | 53600 | 169 |
| 490 | 20250307 | 114300 | 3113161850 | 53600 | 53700 | 53700 | 53600 | 99 |
| 491 | 20250307 | 114200 | 3107845850 | 53700 | 53600 | 53700 | 53600 | 158 |
| 492 | 20250307 | 114100 | 3099366450 | 53600 | 53700 | 53700 | 53600 | 55 |
| 493 | 20250307 | 114000 | 3096415350 | 53600 | 53600 | 53600 | 53600 | 2 |
| 494 | 20250307 | 113900 | 3096308150 | 53700 | 53700 | 53700 | 53600 | 122 |
| 495 | 20250307 | 113800 | 3089768000 | 53700 | 53700 | 53700 | 53700 | 55 |
| 496 | 20250307 | 113700 | 3086814500 | 53700 | 53600 | 53700 | 53600 | 173 |
| 497 | 20250307 | 113600 | 3077524600 | 53700 | 53700 | 53700 | 53700 | 147 |
| 498 | 20250307 | 113500 | 3069630700 | 53700 | 53700 | 53700 | 53700 | 1439 |
| 499 | 20250307 | 113400 | 2992356400 | 53700 | 53800 | 53800 | 53700 | 2736 |
| 500 | 20250307 | 113300 | 2845423000 | 53800 | 53800 | 53800 | 53750 | 63 |
| 501 | 20250307 | 113200 | 2842033650 | 53800 | 53750 | 53800 | 53750 | 35 |
| 502 | 20250307 | 113100 | 2840152250 | 53750 | 53750 | 53750 | 53750 | 0 |
| 503 | 20250307 | 113000 | 2840152250 | 53750 | 53750 | 53750 | 53750 | 85 |
| 504 | 20250307 | 112900 | 2835583500 | 53800 | 53800 | 53800 | 53750 | 176 |
| 505 | 20250307 | 112800 | 2826116300 | 53750 | 53800 | 53800 | 53750 | 172 |
| 506 | 20250307 | 112700 | 2816866800 | 53750 | 53800 | 53800 | 53750 | 153 |
| 507 | 20250307 | 112600 | 2808638100 | 53800 | 53800 | 53800 | 53750 | 106 |
| 508 | 20250307 | 112500 | 2802939850 | 53800 | 53800 | 53800 | 53750 | 246 |
| 509 | 20250307 | 112400 | 2789705550 | 53800 | 53800 | 53800 | 53800 | 2 |
| 510 | 20250307 | 112300 | 2789597950 | 53800 | 53800 | 53800 | 53750 | 68 |
| 511 | 20250307 | 112200 | 2785941850 | 53800 | 53750 | 53800 | 53750 | 12 |
| 512 | 20250307 | 112100 | 2785296350 | 53750 | 53750 | 53750 | 53750 | 40 |
| 513 | 20250307 | 112000 | 2783146350 | 53750 | 53750 | 53750 | 53750 | 93 |
| 514 | 20250307 | 111900 | 2778147600 | 53750 | 53750 | 53750 | 53750 | 263 |
| 515 | 20250307 | 111800 | 2764011350 | 53800 | 53800 | 53800 | 53800 | 2 |
| 516 | 20250307 | 111700 | 2763903750 | 53800 | 53750 | 53800 | 53750 | 5 |
| 517 | 20250307 | 111600 | 2763634950 | 53800 | 53800 | 53800 | 53750 | 123 |
| 518 | 20250307 | 111500 | 2757020100 | 53800 | 53800 | 53800 | 53700 | 279 |
| 519 | 20250307 | 111400 | 2742015000 | 53700 | 53700 | 53750 | 53700 | 251 |
| 520 | 20250307 | 111300 | 2728531300 | 53700 | 53700 | 53700 | 53700 | 40 |
| 521 | 20250307 | 111200 | 2726383300 | 53700 | 53800 | 53800 | 53700 | 448 |
| 522 | 20250307 | 111100 | 2702286650 | 53800 | 53800 | 53800 | 53700 | 29 |
| 523 | 20250307 | 111000 | 2700727450 | 53700 | 53800 | 53800 | 53700 | 5 |
| 524 | 20250307 | 110900 | 2700458750 | 53700 | 53700 | 53800 | 53700 | 158 |
| 525 | 20250307 | 110800 | 2691963650 | 53700 | 53800 | 53800 | 53700 | 64 |
| 526 | 20250307 | 110700 | 2688525050 | 53800 | 53800 | 53800 | 53800 | 917 |
| 527 | 20250307 | 110600 | 2639190450 | 53800 | 53800 | 53800 | 53800 | 78 |
| 528 | 20250307 | 110500 | 2634994050 | 53800 | 53800 | 53900 | 53800 | 200 |
| 529 | 20250307 | 110400 | 2624233950 | 53800 | 53800 | 53800 | 53800 | 117 |
| 530 | 20250307 | 110300 | 2617939350 | 53800 | 53850 | 53900 | 53800 | 1316 |
| 531 | 20250307 | 110200 | 2547138300 | 53900 | 53900 | 53900 | 53900 | 28 |
| 532 | 20250307 | 110100 | 2545629100 | 53800 | 53800 | 53900 | 53800 | 1660 |
| 533 | 20250307 | 110000 | 2456241000 | 53800 | 53900 | 53900 | 53800 | 219 |
| 534 | 20250307 | 105900 | 2444458300 | 53800 | 53800 | 53850 | 53800 | 852 |
| 535 | 20250307 | 105800 | 2398620650 | 53900 | 53900 | 53900 | 53900 | 23 |
| 536 | 20250307 | 105700 | 2397380950 | 53900 | 53900 | 53900 | 53800 | 1066 |
| 537 | 20250307 | 105600 | 2339931650 | 53900 | 53900 | 53900 | 53900 | 2289 |
| 538 | 20250307 | 105500 | 2216554550 | 53900 | 53900 | 54000 | 53900 | 628 |
| 539 | 20250307 | 105400 | 2182703750 | 54000 | 53900 | 54000 | 53900 | 39 |
| 540 | 20250307 | 105300 | 2180600550 | 53900 | 54000 | 54050 | 53900 | 442 |
| 541 | 20250307 | 105200 | 2156772700 | 54000 | 54000 | 54000 | 53900 | 238 |
| 542 | 20250307 | 105100 | 2143923700 | 54000 | 54000 | 54000 | 54000 | 197 |
| 543 | 20250307 | 105000 | 2133285700 | 54000 | 54000 | 54100 | 54000 | 53 |
| 544 | 20250307 | 104900 | 2130423500 | 54000 | 54000 | 54100 | 54000 | 211 |
| 545 | 20250307 | 104800 | 2119029400 | 54000 | 54000 | 54100 | 54000 | 68 |
| 546 | 20250307 | 104700 | 2115357100 | 54000 | 54000 | 54000 | 54000 | 95 |
| 547 | 20250307 | 104600 | 2110227100 | 54000 | 54000 | 54000 | 54000 | 0 |
| 548 | 20250307 | 104500 | 2110227100 | 54000 | 54000 | 54000 | 54000 | 372 |
| 549 | 20250307 | 104400 | 2090139100 | 54000 | 54000 | 54000 | 54000 | 138 |
| 550 | 20250307 | 104300 | 2082687100 | 54000 | 54000 | 54100 | 54000 | 167 |
| 551 | 20250307 | 104200 | 2073667600 | 54100 | 54000 | 54100 | 54000 | 74 |
| 552 | 20250307 | 104100 | 2069668200 | 54100 | 54200 | 54200 | 54100 | 283 |
| 553 | 20250307 | 104000 | 2054356000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 554 | 20250307 | 103900 | 2054356000 | 54200 | 54100 | 54200 | 54100 | 349 |
| 555 | 20250307 | 103800 | 2035474100 | 54100 | 54150 | 54150 | 54100 | 270 |
| 556 | 20250307 | 103700 | 2020867050 | 54200 | 54200 | 54200 | 54100 | 74 |
| 557 | 20250307 | 103600 | 2016857150 | 54200 | 54200 | 54300 | 54200 | 24 |
| 558 | 20250307 | 103500 | 2015554950 | 54300 | 54300 | 54300 | 54200 | 280 |
| 559 | 20250307 | 103400 | 2000376850 | 54200 | 54300 | 54400 | 54200 | 400 |
| 560 | 20250307 | 103300 | 1978656750 | 54300 | 54300 | 54400 | 54300 | 1117 |
| 561 | 20250307 | 103200 | 1918002750 | 54300 | 54150 | 54300 | 54150 | 1369 |
| 562 | 20250307 | 103100 | 1843702150 | 54200 | 54200 | 54200 | 54200 | 1022 |
| 563 | 20250307 | 103000 | 1788309750 | 54300 | 54300 | 54300 | 54200 | 60 |
| 564 | 20250307 | 102900 | 1785052650 | 54200 | 54200 | 54300 | 54200 | 21 |
| 565 | 20250307 | 102800 | 1783913450 | 54200 | 54200 | 54200 | 54200 | 103 |
| 566 | 20250307 | 102700 | 1778330850 | 54200 | 54200 | 54200 | 54100 | 10 |
| 567 | 20250307 | 102600 | 1777789550 | 54200 | 54200 | 54200 | 54200 | 6 |
| 568 | 20250307 | 102500 | 1777464350 | 54200 | 54200 | 54200 | 54200 | 199 |
| 569 | 20250307 | 102400 | 1766678550 | 54200 | 54200 | 54200 | 54200 | 594 |
| 570 | 20250307 | 102300 | 1734483750 | 54200 | 54200 | 54200 | 54200 | 0 |
| 571 | 20250307 | 102200 | 1734483750 | 54200 | 54100 | 54200 | 54000 | 914 |
| 572 | 20250307 | 102100 | 1685036350 | 54000 | 54100 | 54100 | 54000 | 18 |
| 573 | 20250307 | 102000 | 1684063550 | 53900 | 54100 | 54100 | 53900 | 45 |
| 574 | 20250307 | 101900 | 1681633350 | 54000 | 54000 | 54000 | 54000 | 2118 |
| 575 | 20250307 | 101800 | 1567261350 | 54100 | 54100 | 54100 | 54100 | 8 |
| 576 | 20250307 | 101700 | 1566828550 | 54000 | 54000 | 54000 | 54000 | 121 |
| 577 | 20250307 | 101600 | 1560294550 | 54000 | 54000 | 54100 | 54000 | 118 |
| 578 | 20250307 | 101500 | 1553920650 | 54100 | 54000 | 54100 | 54000 | 27 |
| 579 | 20250307 | 101400 | 1552461950 | 54100 | 54100 | 54100 | 54100 | 1 |
| 580 | 20250307 | 101300 | 1552407850 | 54100 | 54100 | 54100 | 54100 | 188 |
| 581 | 20250307 | 101200 | 1542237050 | 54100 | 54100 | 54100 | 54100 | 6 |
| 582 | 20250307 | 101100 | 1541912450 | 54100 | 54100 | 54100 | 54100 | 301 |
| 583 | 20250307 | 101000 | 1525628350 | 54100 | 54000 | 54100 | 54000 | 54 |
| 584 | 20250307 | 100900 | 1522707050 | 54100 | 54100 | 54100 | 54000 | 203 |
| 585 | 20250307 | 100800 | 1511739250 | 54000 | 54000 | 54000 | 54000 | 34 |
| 586 | 20250307 | 100700 | 1509903250 | 54000 | 54000 | 54100 | 54000 | 88 |
| 587 | 20250307 | 100600 | 1505144750 | 54000 | 54000 | 54000 | 54000 | 22 |
| 588 | 20250307 | 100500 | 1503956750 | 54000 | 54000 | 54000 | 54000 | 79 |
| 589 | 20250307 | 100400 | 1499690750 | 54000 | 54000 | 54100 | 54000 | 128 |
| 590 | 20250307 | 100300 | 1492770350 | 54000 | 54000 | 54000 | 54000 | 86 |
| 591 | 20250307 | 100200 | 1488126350 | 54000 | 53900 | 54000 | 53900 | 1245 |
| 592 | 20250307 | 100100 | 1420922250 | 54000 | 53900 | 54000 | 53900 | 36 |
| 593 | 20250307 | 100000 | 1418979850 | 53900 | 54000 | 54000 | 53900 | 226 |
| 594 | 20250307 | 095900 | 1406797650 | 54000 | 54000 | 54000 | 54000 | 4 |
| 595 | 20250307 | 095800 | 1406581650 | 54000 | 53900 | 54000 | 53900 | 832 |
| 596 | 20250307 | 095700 | 1361736250 | 54000 | 54000 | 54000 | 53900 | 65 |
| 597 | 20250307 | 095600 | 1358228250 | 53900 | 54100 | 54100 | 53900 | 1106 |
| 598 | 20250307 | 095500 | 1298510700 | 54100 | 54100 | 54100 | 54100 | 70 |
| 599 | 20250307 | 095400 | 1294723700 | 54000 | 54100 | 54100 | 54000 | 182 |
| 600 | 20250307 | 095300 | 1284895500 | 54100 | 54100 | 54200 | 54100 | 449 |
| 601 | 20250307 | 095200 | 1260599200 | 54100 | 54100 | 54100 | 54100 | 316 |
| 602 | 20250307 | 095100 | 1243503600 | 54100 | 54050 | 54100 | 54000 | 355 |
| 603 | 20250307 | 095000 | 1224318050 | 54050 | 54050 | 54050 | 54000 | 87 |
| 604 | 20250307 | 094900 | 1219619150 | 54050 | 54000 | 54050 | 54000 | 28 |
| 605 | 20250307 | 094800 | 1218106950 | 54050 | 54100 | 54100 | 54000 | 109 |
| 606 | 20250307 | 094700 | 1212220100 | 54100 | 54000 | 54100 | 53900 | 411 |
| 607 | 20250307 | 094600 | 1190040200 | 54000 | 54000 | 54100 | 53900 | 42 |
| 608 | 20250307 | 094500 | 1187771300 | 54100 | 54000 | 54100 | 53900 | 2360 |
| 609 | 20250307 | 094400 | 1060387100 | 54100 | 54000 | 54100 | 54000 | 172 |
| 610 | 20250307 | 094300 | 1051090000 | 54000 | 54000 | 54100 | 54000 | 353 |
| 611 | 20250307 | 094200 | 1032012850 | 54000 | 54100 | 54100 | 54000 | 204 |
| 612 | 20250307 | 094100 | 1020976800 | 54100 | 54100 | 54100 | 54000 | 221 |
| 613 | 20250307 | 094000 | 1009040700 | 54000 | 54000 | 54000 | 54000 | 20 |
| 614 | 20250307 | 093900 | 1007960700 | 54000 | 54000 | 54000 | 54000 | 120 |
| 615 | 20250307 | 093800 | 1001480700 | 54000 | 54000 | 54000 | 54000 | 207 |
| 616 | 20250307 | 093700 | 990302700 | 54100 | 54000 | 54100 | 54000 | 451 |
| 617 | 20250307 | 093600 | 965947800 | 54000 | 54000 | 54100 | 54000 | 49 |
| 618 | 20250307 | 093500 | 963301600 | 54100 | 54000 | 54100 | 54000 | 41 |
| 619 | 20250307 | 093400 | 961084600 | 54100 | 54100 | 54100 | 54100 | 55 |
| 620 | 20250307 | 093300 | 958109100 | 54100 | 54200 | 54200 | 54100 | 421 |
| 621 | 20250307 | 093200 | 935299000 | 54100 | 54100 | 54100 | 54000 | 773 |
| 622 | 20250307 | 093100 | 893527500 | 54000 | 53900 | 54000 | 53900 | 578 |
| 623 | 20250307 | 093000 | 862322200 | 53900 | 54000 | 54100 | 53900 | 217 |
| 624 | 20250307 | 092900 | 850603800 | 54100 | 54100 | 54100 | 54100 | 25 |
| 625 | 20250307 | 092800 | 849251300 | 53900 | 53900 | 53900 | 53900 | 77 |
| 626 | 20250307 | 092700 | 845101000 | 53900 | 53800 | 54000 | 53800 | 138 |
| 627 | 20250307 | 092600 | 837656100 | 53900 | 53900 | 53900 | 53900 | 642 |
| 628 | 20250307 | 092500 | 803052300 | 54000 | 54000 | 54100 | 53900 | 652 |
| 629 | 20250307 | 092400 | 767858700 | 54000 | 54000 | 54100 | 54000 | 249 |
| 630 | 20250307 | 092300 | 754412300 | 54000 | 53900 | 54000 | 53900 | 163 |
| 631 | 20250307 | 092200 | 745617100 | 53900 | 53900 | 53900 | 53900 | 159 |
| 632 | 20250307 | 092100 | 737047000 | 54000 | 53900 | 54000 | 53900 | 305 |
| 633 | 20250307 | 092000 | 720589000 | 53900 | 53900 | 53900 | 53800 | 171 |
| 634 | 20250307 | 091900 | 711372500 | 53900 | 54000 | 54000 | 53900 | 472 |
| 635 | 20250307 | 091800 | 685916800 | 53900 | 54000 | 54000 | 53900 | 304 |
| 636 | 20250307 | 091700 | 669520900 | 54000 | 54000 | 54000 | 54000 | 518 |
| 637 | 20250307 | 091600 | 641548900 | 53900 | 54000 | 54000 | 53900 | 172 |
| 638 | 20250307 | 091500 | 632261700 | 54000 | 53800 | 54000 | 53800 | 324 |
| 639 | 20250307 | 091400 | 614779800 | 53800 | 53800 | 53900 | 53800 | 346 |
| 640 | 20250307 | 091300 | 596164000 | 53900 | 53800 | 54000 | 53800 | 310 |
| 641 | 20250307 | 091200 | 579455800 | 53900 | 53800 | 53900 | 53800 | 596 |
| 642 | 20250307 | 091100 | 547356400 | 53700 | 53600 | 53700 | 53600 | 336 |
| 643 | 20250307 | 091000 | 529316900 | 53600 | 53550 | 53650 | 53500 | 922 |
| 644 | 20250307 | 090900 | 479931750 | 53550 | 53600 | 53600 | 53500 | 783 |
| 645 | 20250307 | 090800 | 437998350 | 53500 | 53600 | 53700 | 53500 | 682 |
| 646 | 20250307 | 090700 | 401429850 | 53600 | 53700 | 53700 | 53500 | 1372 |
| 647 | 20250307 | 090600 | 327936050 | 53700 | 53600 | 53700 | 53500 | 499 |
| 648 | 20250307 | 090500 | 301177150 | 53800 | 53700 | 53800 | 53500 | 612 |
| 649 | 20250307 | 090400 | 268376900 | 53600 | 53900 | 53900 | 53600 | 1597 |
| 650 | 20250307 | 090300 | 182682800 | 53900 | 53900 | 54000 | 53800 | 331 |
| 651 | 20250307 | 090200 | 164849700 | 53900 | 53900 | 54000 | 53900 | 186 |
| 652 | 20250307 | 090100 | 154818900 | 53900 | 53700 | 54100 | 53600 | 459 |
| 653 | 20250307 | 090000 | 130154800 | 53800 | 54200 | 54200 | 53700 | 2406 |