37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 204100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 3182 |
| 3 | 20250307 | 204000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 4 | 20250307 | 203900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 5 | 20250307 | 203800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 6 | 20250307 | 203700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 7 | 20250307 | 203600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 8 | 20250307 | 203500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 9 | 20250307 | 203400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 10 | 20250307 | 203300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 11 | 20250307 | 203200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 12 | 20250307 | 203100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 13 | 20250307 | 203000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 14 | 20250307 | 202900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 15 | 20250307 | 202800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 16 | 20250307 | 202700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 17 | 20250307 | 202600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 18 | 20250307 | 202500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 19 | 20250307 | 202400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 20 | 20250307 | 202300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 21 | 20250307 | 202200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 22 | 20250307 | 202100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 23 | 20250307 | 202000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 24 | 20250307 | 201900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 25 | 20250307 | 201800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 26 | 20250307 | 201700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 27 | 20250307 | 201600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 28 | 20250307 | 201500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 29 | 20250307 | 201400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 30 | 20250307 | 201300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 31 | 20250307 | 201200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 32 | 20250307 | 201100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 3182 |
| 33 | 20250307 | 201000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 34 | 20250307 | 200900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 35 | 20250307 | 200800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 36 | 20250307 | 200700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 37 | 20250307 | 200600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 38 | 20250307 | 200500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 39 | 20250307 | 200400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 40 | 20250307 | 200300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 41 | 20250307 | 200200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 42 | 20250307 | 200100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 43 | 20250307 | 200000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 44 | 20250307 | 195900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 45 | 20250307 | 195800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 46 | 20250307 | 195700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 47 | 20250307 | 195600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 48 | 20250307 | 195500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 49 | 20250307 | 195400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 50 | 20250307 | 195300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 51 | 20250307 | 195200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 52 | 20250307 | 195100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 53 | 20250307 | 195000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 54 | 20250307 | 194900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 55 | 20250307 | 194800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 56 | 20250307 | 194700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 57 | 20250307 | 194600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 58 | 20250307 | 194500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 59 | 20250307 | 194400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 60 | 20250307 | 194300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 61 | 20250307 | 194200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 62 | 20250307 | 194100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 3182 |
| 63 | 20250307 | 194000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 64 | 20250307 | 193900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 65 | 20250307 | 193800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 66 | 20250307 | 193700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 67 | 20250307 | 193600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 68 | 20250307 | 193500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 69 | 20250307 | 193400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 70 | 20250307 | 193300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 71 | 20250307 | 193200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 72 | 20250307 | 193100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 73 | 20250307 | 193000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 74 | 20250307 | 192900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 75 | 20250307 | 192800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 76 | 20250307 | 192700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 77 | 20250307 | 192600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 78 | 20250307 | 192500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 79 | 20250307 | 192400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 80 | 20250307 | 192300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 81 | 20250307 | 192200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 82 | 20250307 | 192100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 83 | 20250307 | 192000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 84 | 20250307 | 191900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 85 | 20250307 | 191800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 86 | 20250307 | 191700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 87 | 20250307 | 191600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 88 | 20250307 | 191500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 89 | 20250307 | 191400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 90 | 20250307 | 191300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 91 | 20250307 | 191200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 92 | 20250307 | 191100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 3182 |
| 93 | 20250307 | 191000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 94 | 20250307 | 190900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 95 | 20250307 | 190800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 96 | 20250307 | 190700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 97 | 20250307 | 190600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 98 | 20250307 | 190500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 99 | 20250307 | 190400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 100 | 20250307 | 190300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 101 | 20250307 | 190200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 102 | 20250307 | 190100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 103 | 20250307 | 190000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 104 | 20250307 | 185900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 105 | 20250307 | 185800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 106 | 20250307 | 185700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 107 | 20250307 | 185600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 108 | 20250307 | 185500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 109 | 20250307 | 185400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 110 | 20250307 | 185300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 111 | 20250307 | 185200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 112 | 20250307 | 185100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 113 | 20250307 | 185000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 114 | 20250307 | 184900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 115 | 20250307 | 184800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 116 | 20250307 | 184700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 117 | 20250307 | 184600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 118 | 20250307 | 184500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 119 | 20250307 | 184400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 120 | 20250307 | 184300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 121 | 20250307 | 184200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 122 | 20250307 | 184100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 3182 |
| 123 | 20250307 | 184000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 124 | 20250307 | 183900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 125 | 20250307 | 183800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 126 | 20250307 | 183700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 127 | 20250307 | 183600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 128 | 20250307 | 183500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 129 | 20250307 | 183400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 130 | 20250307 | 183300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 131 | 20250307 | 183200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 132 | 20250307 | 183100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 133 | 20250307 | 183000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 134 | 20250307 | 182900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 135 | 20250307 | 182800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 136 | 20250307 | 182700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 137 | 20250307 | 182600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 138 | 20250307 | 182500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 139 | 20250307 | 182400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 140 | 20250307 | 182300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 141 | 20250307 | 182200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 142 | 20250307 | 182100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 143 | 20250307 | 182000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 144 | 20250307 | 181900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 145 | 20250307 | 181800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 146 | 20250307 | 181700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 147 | 20250307 | 181600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 148 | 20250307 | 181500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 149 | 20250307 | 181400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 150 | 20250307 | 181300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 151 | 20250307 | 181200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 152 | 20250307 | 181100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 3182 |
| 153 | 20250307 | 181000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 154 | 20250307 | 180900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 155 | 20250307 | 180800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 156 | 20250307 | 180700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 157 | 20250307 | 180600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 158 | 20250307 | 180500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 159 | 20250307 | 180400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 160 | 20250307 | 180300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 161 | 20250307 | 180200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 162 | 20250307 | 180100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 163 | 20250307 | 180000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 164 | 20250307 | 175900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 165 | 20250307 | 175800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 166 | 20250307 | 175700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 167 | 20250307 | 175600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 168 | 20250307 | 175500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 169 | 20250307 | 175400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 170 | 20250307 | 175300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 171 | 20250307 | 175200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 172 | 20250307 | 175100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 173 | 20250307 | 175000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 174 | 20250307 | 174900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 175 | 20250307 | 174800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 176 | 20250307 | 174700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 177 | 20250307 | 174600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 178 | 20250307 | 174500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 179 | 20250307 | 174400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 180 | 20250307 | 174300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 181 | 20250307 | 174200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 182 | 20250307 | 174100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 3182 |
| 183 | 20250307 | 174000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 184 | 20250307 | 173900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 185 | 20250307 | 173800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 186 | 20250307 | 173700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 187 | 20250307 | 173600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 188 | 20250307 | 173500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 189 | 20250307 | 173400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 190 | 20250307 | 173300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 191 | 20250307 | 173200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 192 | 20250307 | 173100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 193 | 20250307 | 173000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 194 | 20250307 | 172900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 195 | 20250307 | 172800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 196 | 20250307 | 172700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 197 | 20250307 | 172600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 198 | 20250307 | 172500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 199 | 20250307 | 172400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 200 | 20250307 | 172300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 201 | 20250307 | 172200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 202 | 20250307 | 172100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 203 | 20250307 | 172000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 204 | 20250307 | 171900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 205 | 20250307 | 171800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 206 | 20250307 | 171700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 207 | 20250307 | 171600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 208 | 20250307 | 171500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 209 | 20250307 | 171400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 210 | 20250307 | 171300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 211 | 20250307 | 171200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 212 | 20250307 | 171100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 3182 |
| 213 | 20250307 | 171000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 214 | 20250307 | 170900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 215 | 20250307 | 170800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 216 | 20250307 | 170700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 217 | 20250307 | 170600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 218 | 20250307 | 170500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 219 | 20250307 | 170400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 220 | 20250307 | 170300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 221 | 20250307 | 170200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 222 | 20250307 | 170100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 223 | 20250307 | 170000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 224 | 20250307 | 165900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 225 | 20250307 | 165800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 226 | 20250307 | 165700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 227 | 20250307 | 165600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 228 | 20250307 | 165500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 229 | 20250307 | 165400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 230 | 20250307 | 165300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 231 | 20250307 | 165200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 232 | 20250307 | 165100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 233 | 20250307 | 165000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 234 | 20250307 | 164900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 235 | 20250307 | 164800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 236 | 20250307 | 164700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 237 | 20250307 | 164600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 238 | 20250307 | 164500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 239 | 20250307 | 164400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 240 | 20250307 | 164300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 241 | 20250307 | 164200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 242 | 20250307 | 164100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 3182 |
| 243 | 20250307 | 164000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 244 | 20250307 | 163900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 245 | 20250307 | 163800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 246 | 20250307 | 163700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 247 | 20250307 | 163600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 248 | 20250307 | 163500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 249 | 20250307 | 163400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 250 | 20250307 | 163300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 251 | 20250307 | 163200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 252 | 20250307 | 163100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 253 | 20250307 | 163000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 254 | 20250307 | 162900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 255 | 20250307 | 162800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 256 | 20250307 | 162700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 257 | 20250307 | 162600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 258 | 20250307 | 162500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 259 | 20250307 | 162400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 260 | 20250307 | 162300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 261 | 20250307 | 162200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 262 | 20250307 | 162100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 263 | 20250307 | 162000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 264 | 20250307 | 161900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 265 | 20250307 | 161800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 266 | 20250307 | 161700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 267 | 20250307 | 161600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 268 | 20250307 | 161500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 269 | 20250307 | 161400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 270 | 20250307 | 161300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 271 | 20250307 | 161200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 272 | 20250307 | 161100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 3182 |
| 273 | 20250307 | 161000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 274 | 20250307 | 160900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 275 | 20250307 | 160800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 276 | 20250307 | 160700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 277 | 20250307 | 160600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 278 | 20250307 | 160500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 279 | 20250307 | 160400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 280 | 20250307 | 160300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 281 | 20250307 | 160200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 282 | 20250307 | 160100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 283 | 20250307 | 160000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 284 | 20250307 | 155900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 285 | 20250307 | 155800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 286 | 20250307 | 155700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 287 | 20250307 | 155600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 288 | 20250307 | 155500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 289 | 20250307 | 155400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 290 | 20250307 | 155300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 291 | 20250307 | 155200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 292 | 20250307 | 155100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 293 | 20250307 | 155000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 294 | 20250307 | 154900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 295 | 20250307 | 154800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 296 | 20250307 | 154700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 297 | 20250307 | 154600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 298 | 20250307 | 154500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 299 | 20250307 | 154400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 300 | 20250307 | 154300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 301 | 20250307 | 154200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 302 | 20250307 | 154100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 3182 |
| 303 | 20250307 | 154000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 304 | 20250307 | 153900 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 305 | 20250307 | 153800 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 306 | 20250307 | 153700 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 307 | 20250307 | 153600 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 308 | 20250307 | 153500 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 309 | 20250307 | 153400 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 310 | 20250307 | 153300 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 311 | 20250307 | 153200 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 312 | 20250307 | 153100 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 313 | 20250307 | 153000 | 6055190000 | 36400 | 36400 | 36400 | 36400 | 3182 |
| 314 | 20250307 | 152900 | 5939365200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 315 | 20250307 | 152800 | 5939365200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 316 | 20250307 | 152700 | 5939365200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 317 | 20250307 | 152600 | 5939365200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 318 | 20250307 | 152500 | 5939365200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 319 | 20250307 | 152400 | 5939365200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 320 | 20250307 | 152300 | 5939365200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 321 | 20250307 | 152200 | 5939365200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 322 | 20250307 | 152100 | 5939365200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 323 | 20250307 | 152000 | 5939365200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 324 | 20250307 | 151900 | 5939365200 | 36400 | 36400 | 36450 | 36400 | 272 |
| 325 | 20250307 | 151800 | 5929458350 | 36400 | 36450 | 36450 | 36400 | 189 |
| 326 | 20250307 | 151700 | 5922571750 | 36450 | 36450 | 36500 | 36400 | 223 |
| 327 | 20250307 | 151600 | 5914442600 | 36450 | 36500 | 36500 | 36450 | 193 |
| 328 | 20250307 | 151500 | 5907407500 | 36450 | 36450 | 36500 | 36450 | 344 |
| 329 | 20250307 | 151400 | 5894868475 | 36450 | 36450 | 36550 | 36450 | 305 |
| 330 | 20250307 | 151300 | 5883750825 | 36550 | 36500 | 36550 | 36450 | 343 |
| 331 | 20250307 | 151200 | 5871243625 | 36500 | 36550 | 36550 | 36450 | 832 |
| 332 | 20250307 | 151100 | 5840899325 | 36550 | 36550 | 36550 | 36500 | 60 |
| 333 | 20250307 | 151000 | 5838708875 | 36550 | 36500 | 36550 | 36450 | 60 |
| 334 | 20250307 | 150900 | 5836519075 | 36550 | 36550 | 36550 | 36500 | 77 |
| 335 | 20250307 | 150800 | 5833706825 | 36550 | 36450 | 36550 | 36450 | 378 |
| 336 | 20250307 | 150700 | 5819912650 | 36450 | 36500 | 36500 | 36450 | 19 |
| 337 | 20250307 | 150600 | 5819219650 | 36450 | 36500 | 36500 | 36450 | 236 |
| 338 | 20250307 | 150500 | 5810613200 | 36500 | 36500 | 36500 | 36450 | 172 |
| 339 | 20250307 | 150400 | 5804338525 | 36500 | 36500 | 36500 | 36450 | 306 |
| 340 | 20250307 | 150300 | 5793170425 | 36450 | 36500 | 36500 | 36450 | 278 |
| 341 | 20250307 | 150200 | 5783024675 | 36400 | 36400 | 36400 | 36400 | 0 |
| 342 | 20250307 | 150100 | 5783024675 | 36400 | 36500 | 36500 | 36400 | 60 |
| 343 | 20250307 | 150000 | 5780840175 | 36450 | 36500 | 36500 | 36400 | 257 |
| 344 | 20250307 | 145900 | 5771474225 | 36450 | 36450 | 36500 | 36400 | 232 |
| 345 | 20250307 | 145800 | 5763015525 | 36450 | 36425 | 36475 | 36425 | 165 |
| 346 | 20250307 | 145700 | 5757001125 | 36450 | 36450 | 36450 | 36450 | 148 |
| 347 | 20250307 | 145600 | 5751606525 | 36450 | 36400 | 36450 | 36400 | 167 |
| 348 | 20250307 | 145500 | 5745520475 | 36400 | 36400 | 36450 | 36400 | 575 |
| 349 | 20250307 | 145400 | 5724584175 | 36450 | 36450 | 36500 | 36450 | 2015 |
| 350 | 20250307 | 145300 | 5651135875 | 36500 | 36500 | 36500 | 36500 | 19 |
| 351 | 20250307 | 145200 | 5650442375 | 36450 | 36500 | 36500 | 36450 | 39 |
| 352 | 20250307 | 145100 | 5649019275 | 36450 | 36450 | 36450 | 36450 | 929 |
| 353 | 20250307 | 145000 | 5615157225 | 36450 | 36400 | 36450 | 36400 | 101 |
| 354 | 20250307 | 144900 | 5611480000 | 36400 | 36400 | 36425 | 36400 | 93 |
| 355 | 20250307 | 144800 | 5608093550 | 36400 | 36425 | 36450 | 36400 | 70 |
| 356 | 20250307 | 144700 | 5605544300 | 36425 | 36450 | 36450 | 36425 | 38 |
| 357 | 20250307 | 144600 | 5604159325 | 36400 | 36400 | 36400 | 36350 | 1082 |
| 358 | 20250307 | 144500 | 5564804675 | 36450 | 36400 | 36450 | 36400 | 104 |
| 359 | 20250307 | 144400 | 5561015825 | 36400 | 36450 | 36450 | 36400 | 1038 |
| 360 | 20250307 | 144300 | 5523230725 | 36450 | 36400 | 36450 | 36400 | 662 |
| 361 | 20250307 | 144200 | 5499126275 | 36450 | 36450 | 36450 | 36400 | 612 |
| 362 | 20250307 | 144100 | 5476845025 | 36450 | 36450 | 36500 | 36400 | 1039 |
| 363 | 20250307 | 144000 | 5439023325 | 36450 | 36450 | 36500 | 36450 | 148 |
| 364 | 20250307 | 143900 | 5433628275 | 36450 | 36500 | 36500 | 36450 | 1267 |
| 365 | 20250307 | 143800 | 5387438975 | 36450 | 36475 | 36500 | 36450 | 30 |
| 366 | 20250307 | 143700 | 5386344975 | 36500 | 36500 | 36500 | 36500 | 55 |
| 367 | 20250307 | 143600 | 5384337475 | 36450 | 36450 | 36500 | 36450 | 427 |
| 368 | 20250307 | 143500 | 5368771775 | 36450 | 36500 | 36500 | 36450 | 152 |
| 369 | 20250307 | 143400 | 5363230675 | 36500 | 36500 | 36500 | 36450 | 45 |
| 370 | 20250307 | 143300 | 5361588525 | 36450 | 36500 | 36500 | 36450 | 44 |
| 371 | 20250307 | 143200 | 5359982575 | 36450 | 36450 | 36450 | 36450 | 1 |
| 372 | 20250307 | 143100 | 5359946125 | 36500 | 36450 | 36500 | 36450 | 360 |
| 373 | 20250307 | 143000 | 5346819075 | 36450 | 36450 | 36450 | 36450 | 12 |
| 374 | 20250307 | 142900 | 5346381675 | 36400 | 36450 | 36500 | 36400 | 44 |
| 375 | 20250307 | 142800 | 5344778825 | 36400 | 36500 | 36500 | 36400 | 483 |
| 376 | 20250307 | 142700 | 5327175325 | 36450 | 36450 | 36500 | 36450 | 2100 |
| 377 | 20250307 | 142600 | 5250629825 | 36500 | 36500 | 36500 | 36500 | 39 |
| 378 | 20250307 | 142500 | 5249206325 | 36500 | 36500 | 36500 | 36450 | 32 |
| 379 | 20250307 | 142400 | 5248039475 | 36500 | 36500 | 36500 | 36500 | 108 |
| 380 | 20250307 | 142300 | 5244097475 | 36500 | 36500 | 36500 | 36450 | 53 |
| 381 | 20250307 | 142200 | 5242163350 | 36475 | 36500 | 36500 | 36475 | 126 |
| 382 | 20250307 | 142100 | 5237564600 | 36500 | 36500 | 36500 | 36450 | 1282 |
| 383 | 20250307 | 142000 | 5190828300 | 36500 | 36450 | 36500 | 36450 | 254 |
| 384 | 20250307 | 141900 | 5181560175 | 36450 | 36450 | 36450 | 36425 | 277 |
| 385 | 20250307 | 141800 | 5171463550 | 36400 | 36400 | 36450 | 36400 | 193 |
| 386 | 20250307 | 141700 | 5164436800 | 36450 | 36400 | 36475 | 36400 | 281 |
| 387 | 20250307 | 141600 | 5154205250 | 36400 | 36450 | 36450 | 36400 | 76 |
| 388 | 20250307 | 141500 | 5151435800 | 36450 | 36500 | 36500 | 36450 | 515 |
| 389 | 20250307 | 141400 | 5132663350 | 36500 | 36500 | 36500 | 36450 | 1386 |
| 390 | 20250307 | 141300 | 5082143275 | 36450 | 36475 | 36500 | 36450 | 311 |
| 391 | 20250307 | 141200 | 5070802200 | 36475 | 36500 | 36500 | 36475 | 35 |
| 392 | 20250307 | 141100 | 5069524900 | 36500 | 36500 | 36500 | 36500 | 2 |
| 393 | 20250307 | 141000 | 5069451900 | 36500 | 36500 | 36550 | 36500 | 533 |
| 394 | 20250307 | 140900 | 5049997300 | 36500 | 36600 | 36600 | 36500 | 551 |
| 395 | 20250307 | 140800 | 5029883600 | 36500 | 36550 | 36550 | 36500 | 46 |
| 396 | 20250307 | 140700 | 5028202350 | 36500 | 36550 | 36550 | 36500 | 153 |
| 397 | 20250307 | 140600 | 5022610350 | 36500 | 36550 | 36550 | 36450 | 820 |
| 398 | 20250307 | 140500 | 4992716050 | 36500 | 36550 | 36550 | 36500 | 301 |
| 399 | 20250307 | 140400 | 4981727900 | 36500 | 36550 | 36550 | 36500 | 12 |
| 400 | 20250307 | 140300 | 4981289850 | 36500 | 36500 | 36500 | 36500 | 273 |
| 401 | 20250307 | 140200 | 4971325350 | 36550 | 36550 | 36550 | 36500 | 55 |
| 402 | 20250307 | 140100 | 4969315375 | 36550 | 36600 | 36600 | 36500 | 86 |
| 403 | 20250307 | 140000 | 4966176025 | 36600 | 36500 | 36600 | 36500 | 1259 |
| 404 | 20250307 | 135900 | 4920212875 | 36550 | 36550 | 36550 | 36550 | 110 |
| 405 | 20250307 | 135800 | 4916192375 | 36550 | 36600 | 36650 | 36550 | 329 |
| 406 | 20250307 | 135700 | 4904164325 | 36600 | 36650 | 36700 | 36600 | 54 |
| 407 | 20250307 | 135600 | 4902185375 | 36700 | 36600 | 36700 | 36600 | 267 |
| 408 | 20250307 | 135500 | 4892395825 | 36600 | 36550 | 36600 | 36550 | 142 |
| 409 | 20250307 | 135400 | 4887204875 | 36500 | 36600 | 36600 | 36500 | 475 |
| 410 | 20250307 | 135300 | 4869862800 | 36600 | 36600 | 36600 | 36600 | 18 |
| 411 | 20250307 | 135200 | 4869204000 | 36600 | 36600 | 36600 | 36600 | 3 |
| 412 | 20250307 | 135100 | 4869094200 | 36500 | 36550 | 36550 | 36500 | 2018 |
| 413 | 20250307 | 135000 | 4795425550 | 36600 | 36600 | 36600 | 36600 | 14 |
| 414 | 20250307 | 134900 | 4794913150 | 36600 | 36600 | 36600 | 36550 | 36 |
| 415 | 20250307 | 134800 | 4793595650 | 36600 | 36600 | 36600 | 36550 | 231 |
| 416 | 20250307 | 134700 | 4785151050 | 36600 | 36650 | 36650 | 36600 | 18 |
| 417 | 20250307 | 134600 | 4784491750 | 36600 | 36550 | 36600 | 36550 | 912 |
| 418 | 20250307 | 134500 | 4751125550 | 36550 | 36550 | 36550 | 36550 | 60 |
| 419 | 20250307 | 134400 | 4748932550 | 36600 | 36600 | 36600 | 36600 | 38 |
| 420 | 20250307 | 134300 | 4747541750 | 36550 | 36600 | 36600 | 36550 | 22 |
| 421 | 20250307 | 134200 | 4746737000 | 36550 | 36600 | 36600 | 36550 | 536 |
| 422 | 20250307 | 134100 | 4727145850 | 36550 | 36550 | 36550 | 36550 | 179 |
| 423 | 20250307 | 134000 | 4720603400 | 36550 | 36550 | 36550 | 36550 | 3 |
| 424 | 20250307 | 133900 | 4720493750 | 36500 | 36500 | 36500 | 36500 | 1012 |
| 425 | 20250307 | 133800 | 4683555750 | 36600 | 36550 | 36600 | 36550 | 507 |
| 426 | 20250307 | 133700 | 4665024550 | 36550 | 36550 | 36600 | 36550 | 79 |
| 427 | 20250307 | 133600 | 4662134050 | 36550 | 36500 | 36550 | 36500 | 224 |
| 428 | 20250307 | 133500 | 4653947650 | 36525 | 36500 | 36525 | 36500 | 132 |
| 429 | 20250307 | 133400 | 4649129600 | 36600 | 36500 | 36600 | 36500 | 205 |
| 430 | 20250307 | 133300 | 4641646400 | 36500 | 36550 | 36550 | 36450 | 11014 |
| 431 | 20250307 | 133200 | 4239566000 | 36600 | 36600 | 36600 | 36550 | 1084 |
| 432 | 20250307 | 133100 | 4199942675 | 36600 | 36600 | 36600 | 36575 | 138 |
| 433 | 20250307 | 133000 | 4194892350 | 36600 | 36600 | 36600 | 36550 | 374 |
| 434 | 20250307 | 132900 | 4181219750 | 36600 | 36600 | 36650 | 36600 | 1460 |
| 435 | 20250307 | 132800 | 4127781200 | 36600 | 36600 | 36600 | 36550 | 105 |
| 436 | 20250307 | 132700 | 4123939850 | 36600 | 36625 | 36625 | 36600 | 729 |
| 437 | 20250307 | 132600 | 4097257075 | 36650 | 36575 | 36650 | 36575 | 470 |
| 438 | 20250307 | 132500 | 4080052775 | 36575 | 36600 | 36600 | 36550 | 5670 |
| 439 | 20250307 | 132400 | 3872585575 | 36600 | 36700 | 36700 | 36600 | 3827 |
| 440 | 20250307 | 132300 | 3732355325 | 36650 | 36700 | 36750 | 36650 | 1521 |
| 441 | 20250307 | 132200 | 3676490175 | 36700 | 36700 | 36725 | 36650 | 576 |
| 442 | 20250307 | 132100 | 3655351700 | 36700 | 36700 | 36700 | 36650 | 256 |
| 443 | 20250307 | 132000 | 3645966100 | 36700 | 36700 | 36700 | 36700 | 110 |
| 444 | 20250307 | 131900 | 3641929100 | 36700 | 36725 | 36725 | 36700 | 21 |
| 445 | 20250307 | 131800 | 3641158275 | 36750 | 36650 | 36750 | 36650 | 45 |
| 446 | 20250307 | 131700 | 3639507325 | 36650 | 36700 | 36700 | 36650 | 244 |
| 447 | 20250307 | 131600 | 3630559275 | 36750 | 36700 | 36750 | 36700 | 37 |
| 448 | 20250307 | 131500 | 3629199825 | 36700 | 36650 | 36700 | 36650 | 42 |
| 449 | 20250307 | 131400 | 3627659475 | 36700 | 36700 | 36700 | 36650 | 134 |
| 450 | 20250307 | 131300 | 3622743125 | 36650 | 36700 | 36700 | 36650 | 42 |
| 451 | 20250307 | 131200 | 3621202125 | 36650 | 36700 | 36700 | 36650 | 12 |
| 452 | 20250307 | 131100 | 3620762075 | 36700 | 36700 | 36750 | 36700 | 55 |
| 453 | 20250307 | 131000 | 3618741900 | 36700 | 36725 | 36725 | 36700 | 11 |
| 454 | 20250307 | 130900 | 3618338100 | 36700 | 36700 | 36700 | 36700 | 36 |
| 455 | 20250307 | 130800 | 3617016900 | 36700 | 36700 | 36700 | 36700 | 275 |
| 456 | 20250307 | 130700 | 3606924400 | 36700 | 36700 | 36750 | 36700 | 24 |
| 457 | 20250307 | 130600 | 3606043050 | 36650 | 36650 | 36700 | 36650 | 83 |
| 458 | 20250307 | 130500 | 3602999300 | 36650 | 36700 | 36750 | 36650 | 44 |
| 459 | 20250307 | 130400 | 3601384550 | 36700 | 36650 | 36700 | 36650 | 22 |
| 460 | 20250307 | 130300 | 3600577650 | 36700 | 36650 | 36700 | 36650 | 113 |
| 461 | 20250307 | 130200 | 3596434350 | 36650 | 36650 | 36650 | 36650 | 18 |
| 462 | 20250307 | 130100 | 3595774650 | 36650 | 36700 | 36700 | 36650 | 310 |
| 463 | 20250307 | 130000 | 3584398600 | 36700 | 36750 | 36750 | 36700 | 261 |
| 464 | 20250307 | 125900 | 3574818300 | 36700 | 36750 | 36750 | 36700 | 65 |
| 465 | 20250307 | 125800 | 3572432700 | 36700 | 36725 | 36750 | 36700 | 54 |
| 466 | 20250307 | 125700 | 3570449275 | 36700 | 36700 | 36750 | 36700 | 26 |
| 467 | 20250307 | 125600 | 3569495025 | 36700 | 36700 | 36700 | 36700 | 2 |
| 468 | 20250307 | 125500 | 3569421625 | 36700 | 36700 | 36750 | 36700 | 43 |
| 469 | 20250307 | 125400 | 3567841825 | 36700 | 36750 | 36750 | 36700 | 26 |
| 470 | 20250307 | 125300 | 3566886375 | 36700 | 36700 | 36700 | 36700 | 8 |
| 471 | 20250307 | 125200 | 3566592775 | 36700 | 36700 | 36750 | 36650 | 431 |
| 472 | 20250307 | 125100 | 3550767825 | 36675 | 36700 | 36700 | 36650 | 92 |
| 473 | 20250307 | 125000 | 3547392275 | 36650 | 36700 | 36700 | 36650 | 64 |
| 474 | 20250307 | 124900 | 3545044325 | 36650 | 36675 | 36675 | 36650 | 39 |
| 475 | 20250307 | 124800 | 3543614475 | 36650 | 36700 | 36750 | 36650 | 227 |
| 476 | 20250307 | 124700 | 3535280575 | 36750 | 36700 | 36750 | 36700 | 190 |
| 477 | 20250307 | 124600 | 3528302575 | 36700 | 36700 | 36700 | 36700 | 9 |
| 478 | 20250307 | 124500 | 3527972275 | 36650 | 36725 | 36750 | 36650 | 265 |
| 479 | 20250307 | 124400 | 3518245550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 480 | 20250307 | 124300 | 3518245550 | 36750 | 36750 | 36750 | 36750 | 165 |
| 481 | 20250307 | 124200 | 3512181800 | 36700 | 36800 | 36800 | 36700 | 50 |
| 482 | 20250307 | 124100 | 3510344550 | 36700 | 36750 | 36750 | 36700 | 37 |
| 483 | 20250307 | 124000 | 3508986450 | 36700 | 36750 | 36750 | 36700 | 85 |
| 484 | 20250307 | 123900 | 3505866050 | 36750 | 36700 | 36750 | 36700 | 96 |
| 485 | 20250307 | 123800 | 3502341850 | 36700 | 36750 | 36750 | 36700 | 22 |
| 486 | 20250307 | 123700 | 3501533900 | 36750 | 36700 | 36750 | 36700 | 157 |
| 487 | 20250307 | 123600 | 3495770400 | 36700 | 36700 | 36750 | 36700 | 267 |
| 488 | 20250307 | 123500 | 3485971450 | 36700 | 36750 | 36750 | 36700 | 348 |
| 489 | 20250307 | 123400 | 3473186500 | 36750 | 36750 | 36750 | 36700 | 2368 |
| 490 | 20250307 | 123300 | 3386188000 | 36850 | 36800 | 36850 | 36800 | 309 |
| 491 | 20250307 | 123200 | 3374801850 | 36800 | 36800 | 36800 | 36800 | 132 |
| 492 | 20250307 | 123100 | 3369944250 | 36750 | 36800 | 36800 | 36750 | 98 |
| 493 | 20250307 | 123000 | 3366339150 | 36750 | 36750 | 36800 | 36750 | 25 |
| 494 | 20250307 | 122900 | 3365419700 | 36800 | 36800 | 36800 | 36800 | 61 |
| 495 | 20250307 | 122800 | 3363174900 | 36800 | 36750 | 36800 | 36750 | 15 |
| 496 | 20250307 | 122700 | 3362623450 | 36800 | 36800 | 36800 | 36775 | 56 |
| 497 | 20250307 | 122600 | 3360563900 | 36750 | 36750 | 36750 | 36750 | 16 |
| 498 | 20250307 | 122500 | 3359975900 | 36750 | 36725 | 36750 | 36700 | 53 |
| 499 | 20250307 | 122400 | 3358029450 | 36750 | 36775 | 36775 | 36750 | 58 |
| 500 | 20250307 | 122300 | 3355897900 | 36800 | 36725 | 36800 | 36700 | 395 |
| 501 | 20250307 | 122200 | 3341381325 | 36725 | 36725 | 36725 | 36725 | 5 |
| 502 | 20250307 | 122100 | 3341197700 | 36700 | 36700 | 36750 | 36700 | 44 |
| 503 | 20250307 | 122000 | 3339581250 | 36700 | 36750 | 36750 | 36700 | 26 |
| 504 | 20250307 | 121900 | 3338627000 | 36750 | 36700 | 36750 | 36700 | 35 |
| 505 | 20250307 | 121800 | 3337340800 | 36700 | 36700 | 36700 | 36700 | 0 |
| 506 | 20250307 | 121700 | 3337340800 | 36700 | 36700 | 36700 | 36700 | 8 |
| 507 | 20250307 | 121600 | 3337047200 | 36750 | 36700 | 36750 | 36700 | 41 |
| 508 | 20250307 | 121500 | 3335540950 | 36750 | 36700 | 36750 | 36700 | 42 |
| 509 | 20250307 | 121400 | 3333999450 | 36750 | 36750 | 36750 | 36750 | 51 |
| 510 | 20250307 | 121300 | 3332125200 | 36700 | 36700 | 36700 | 36700 | 21 |
| 511 | 20250307 | 121200 | 3331354500 | 36700 | 36700 | 36700 | 36700 | 4 |
| 512 | 20250307 | 121100 | 3331207700 | 36700 | 36700 | 36750 | 36700 | 509 |
| 513 | 20250307 | 121000 | 3312526175 | 36700 | 36675 | 36700 | 36675 | 107 |
| 514 | 20250307 | 120900 | 3308599450 | 36700 | 36650 | 36700 | 36650 | 316 |
| 515 | 20250307 | 120800 | 3297007325 | 36650 | 36650 | 36700 | 36650 | 123 |
| 516 | 20250307 | 120700 | 3292497675 | 36650 | 36650 | 36650 | 36650 | 24 |
| 517 | 20250307 | 120600 | 3291618075 | 36650 | 36700 | 36700 | 36650 | 55 |
| 518 | 20250307 | 120500 | 3289600125 | 36675 | 36650 | 36675 | 36650 | 41 |
| 519 | 20250307 | 120400 | 3288097400 | 36700 | 36700 | 36700 | 36650 | 277 |
| 520 | 20250307 | 120300 | 3277931600 | 36650 | 36700 | 36700 | 36650 | 66 |
| 521 | 20250307 | 120200 | 3275510050 | 36650 | 36700 | 36700 | 36650 | 103 |
| 522 | 20250307 | 120100 | 3271732600 | 36650 | 36700 | 36700 | 36650 | 38 |
| 523 | 20250307 | 120000 | 3270338350 | 36650 | 36700 | 36700 | 36650 | 50 |
| 524 | 20250307 | 115900 | 3268505700 | 36650 | 36675 | 36700 | 36650 | 106 |
| 525 | 20250307 | 115800 | 3264616850 | 36700 | 36675 | 36700 | 36650 | 98 |
| 526 | 20250307 | 115700 | 3261022000 | 36700 | 36650 | 36700 | 36650 | 140 |
| 527 | 20250307 | 115600 | 3255889000 | 36700 | 36650 | 36700 | 36650 | 278 |
| 528 | 20250307 | 115500 | 3245686450 | 36700 | 36725 | 36725 | 36650 | 410 |
| 529 | 20250307 | 115400 | 3230641925 | 36750 | 36700 | 36750 | 36700 | 7 |
| 530 | 20250307 | 115300 | 3230384775 | 36700 | 36750 | 36750 | 36700 | 267 |
| 531 | 20250307 | 115200 | 3220573175 | 36750 | 36700 | 36750 | 36700 | 13 |
| 532 | 20250307 | 115100 | 3220095925 | 36700 | 36700 | 36700 | 36700 | 213 |
| 533 | 20250307 | 115000 | 3212278825 | 36700 | 36700 | 36725 | 36650 | 1453 |
| 534 | 20250307 | 114900 | 3158968975 | 36700 | 36700 | 36700 | 36700 | 1840 |
| 535 | 20250307 | 114800 | 3091440975 | 36700 | 36750 | 36750 | 36700 | 85 |
| 536 | 20250307 | 114700 | 3088317775 | 36750 | 36750 | 36750 | 36700 | 181 |
| 537 | 20250307 | 114600 | 3081672825 | 36750 | 36750 | 36750 | 36700 | 278 |
| 538 | 20250307 | 114500 | 3071456375 | 36750 | 36700 | 36750 | 36700 | 41 |
| 539 | 20250307 | 114400 | 3069950075 | 36700 | 36700 | 36750 | 36700 | 422 |
| 540 | 20250307 | 114300 | 3054457400 | 36700 | 36700 | 36700 | 36700 | 0 |
| 541 | 20250307 | 114200 | 3054457400 | 36700 | 36750 | 36750 | 36700 | 90 |
| 542 | 20250307 | 114100 | 3051150300 | 36700 | 36750 | 36750 | 36700 | 670 |
| 543 | 20250307 | 114000 | 3026558200 | 36700 | 36700 | 36700 | 36650 | 511 |
| 544 | 20250307 | 113900 | 3007820750 | 36650 | 36650 | 36650 | 36650 | 448 |
| 545 | 20250307 | 113800 | 2991401550 | 36650 | 36650 | 36700 | 36650 | 511 |
| 546 | 20250307 | 113700 | 2972665900 | 36700 | 36650 | 36700 | 36650 | 61 |
| 547 | 20250307 | 113600 | 2970428100 | 36650 | 36650 | 36700 | 36650 | 102 |
| 548 | 20250307 | 113500 | 2966685400 | 36650 | 36700 | 36700 | 36650 | 170 |
| 549 | 20250307 | 113400 | 2960447200 | 36700 | 36650 | 36700 | 36650 | 450 |
| 550 | 20250307 | 113300 | 2943954350 | 36700 | 36700 | 36700 | 36700 | 0 |
| 551 | 20250307 | 113200 | 2943954350 | 36700 | 36700 | 36700 | 36650 | 2384 |
| 552 | 20250307 | 113100 | 2856462300 | 36700 | 36700 | 36700 | 36700 | 261 |
| 553 | 20250307 | 113000 | 2846883600 | 36700 | 36750 | 36750 | 36700 | 110 |
| 554 | 20250307 | 112900 | 2842845050 | 36700 | 36750 | 36750 | 36700 | 44 |
| 555 | 20250307 | 112800 | 2841228450 | 36750 | 36750 | 36750 | 36700 | 35 |
| 556 | 20250307 | 112700 | 2839943700 | 36700 | 36800 | 36800 | 36700 | 35 |
| 557 | 20250307 | 112600 | 2838657450 | 36750 | 36750 | 36750 | 36750 | 28 |
| 558 | 20250307 | 112500 | 2837628450 | 36800 | 36800 | 36800 | 36700 | 206 |
| 559 | 20250307 | 112400 | 2830047825 | 36700 | 36700 | 36800 | 36700 | 130 |
| 560 | 20250307 | 112300 | 2825274975 | 36700 | 36750 | 36750 | 36700 | 49 |
| 561 | 20250307 | 112200 | 2823476125 | 36700 | 36800 | 36850 | 36700 | 1087 |
| 562 | 20250307 | 112100 | 2783524775 | 36850 | 36750 | 36850 | 36750 | 8 |
| 563 | 20250307 | 112000 | 2783230675 | 36850 | 36800 | 36850 | 36750 | 73 |
| 564 | 20250307 | 111900 | 2780541975 | 36800 | 36750 | 36800 | 36750 | 72 |
| 565 | 20250307 | 111800 | 2777894075 | 36850 | 36850 | 36850 | 36750 | 39 |
| 566 | 20250307 | 111700 | 2776460625 | 36800 | 36825 | 36875 | 36800 | 324 |
| 567 | 20250307 | 111600 | 2764521250 | 36850 | 36800 | 36850 | 36775 | 596 |
| 568 | 20250307 | 111500 | 2742588800 | 36775 | 36775 | 36800 | 36775 | 101 |
| 569 | 20250307 | 111400 | 2738874300 | 36775 | 36750 | 36800 | 36750 | 68 |
| 570 | 20250307 | 111300 | 2736374175 | 36800 | 36700 | 36800 | 36700 | 55 |
| 571 | 20250307 | 111200 | 2734353150 | 36700 | 36700 | 36700 | 36675 | 87 |
| 572 | 20250307 | 111100 | 2731160450 | 36700 | 36700 | 36700 | 36675 | 431 |
| 573 | 20250307 | 111000 | 2715345250 | 36675 | 36700 | 36700 | 36675 | 65 |
| 574 | 20250307 | 110900 | 2712961050 | 36700 | 36650 | 36700 | 36650 | 81 |
| 575 | 20250307 | 110800 | 2709988975 | 36700 | 36700 | 36700 | 36650 | 72 |
| 576 | 20250307 | 110700 | 2707348150 | 36650 | 36675 | 36675 | 36650 | 40 |
| 577 | 20250307 | 110600 | 2705882125 | 36650 | 36700 | 36700 | 36650 | 669 |
| 578 | 20250307 | 110500 | 2681340175 | 36650 | 36700 | 36700 | 36650 | 274 |
| 579 | 20250307 | 110400 | 2671287325 | 36650 | 36675 | 36700 | 36650 | 290 |
| 580 | 20250307 | 110300 | 2660658325 | 36700 | 36700 | 36700 | 36650 | 269 |
| 581 | 20250307 | 110200 | 2650796800 | 36675 | 36675 | 36675 | 36675 | 1 |
| 582 | 20250307 | 110100 | 2650760125 | 36650 | 36700 | 36700 | 36650 | 56 |
| 583 | 20250307 | 110000 | 2648705875 | 36700 | 36700 | 36700 | 36650 | 65 |
| 584 | 20250307 | 105900 | 2646320975 | 36700 | 36700 | 36700 | 36700 | 517 |
| 585 | 20250307 | 105800 | 2627347075 | 36650 | 36700 | 36700 | 36650 | 2983 |
| 586 | 20250307 | 105700 | 2517957675 | 36700 | 36750 | 36750 | 36700 | 14 |
| 587 | 20250307 | 105600 | 2517443625 | 36750 | 36750 | 36750 | 36700 | 580 |
| 588 | 20250307 | 105500 | 2496156025 | 36700 | 36700 | 36725 | 36700 | 289 |
| 589 | 20250307 | 105400 | 2485549625 | 36700 | 36700 | 36700 | 36700 | 13 |
| 590 | 20250307 | 105300 | 2485072525 | 36700 | 36700 | 36750 | 36700 | 70 |
| 591 | 20250307 | 105200 | 2482501775 | 36700 | 36700 | 36700 | 36700 | 3 |
| 592 | 20250307 | 105100 | 2482391675 | 36700 | 36750 | 36750 | 36700 | 318 |
| 593 | 20250307 | 105000 | 2470719125 | 36750 | 36800 | 36800 | 36700 | 3203 |
| 594 | 20250307 | 104900 | 2352973975 | 36800 | 36900 | 36900 | 36800 | 123 |
| 595 | 20250307 | 104800 | 2348441700 | 36850 | 36850 | 36850 | 36800 | 923 |
| 596 | 20250307 | 104700 | 2314429300 | 36850 | 36850 | 36900 | 36850 | 242 |
| 597 | 20250307 | 104600 | 2305509100 | 36850 | 36850 | 36850 | 36850 | 11 |
| 598 | 20250307 | 104500 | 2305103750 | 36900 | 36900 | 36900 | 36850 | 36 |
| 599 | 20250307 | 104400 | 2303775400 | 36900 | 36900 | 36900 | 36850 | 49 |
| 600 | 20250307 | 104300 | 2301967750 | 36900 | 36850 | 36900 | 36800 | 39 |
| 601 | 20250307 | 104200 | 2300529950 | 36850 | 36900 | 36900 | 36850 | 21 |
| 602 | 20250307 | 104100 | 2299756000 | 36850 | 36850 | 36900 | 36850 | 52 |
| 603 | 20250307 | 104000 | 2297839600 | 36900 | 36850 | 36900 | 36850 | 52 |
| 604 | 20250307 | 103900 | 2295923300 | 36850 | 36800 | 36900 | 36800 | 86 |
| 605 | 20250307 | 103800 | 2292754550 | 36750 | 36800 | 36850 | 36750 | 873 |
| 606 | 20250307 | 103700 | 2260626250 | 36800 | 36800 | 36850 | 36800 | 252 |
| 607 | 20250307 | 103600 | 2251351550 | 36800 | 36850 | 36850 | 36800 | 199 |
| 608 | 20250307 | 103500 | 2244019550 | 36850 | 36800 | 36850 | 36800 | 13 |
| 609 | 20250307 | 103400 | 2243540900 | 36850 | 36825 | 36850 | 36800 | 12 |
| 610 | 20250307 | 103300 | 2243099025 | 36800 | 36825 | 36825 | 36800 | 42 |
| 611 | 20250307 | 103200 | 2241552825 | 36825 | 36825 | 36825 | 36800 | 157 |
| 612 | 20250307 | 103100 | 2235774925 | 36800 | 36875 | 36875 | 36800 | 937 |
| 613 | 20250307 | 103000 | 2201246600 | 36900 | 36850 | 36900 | 36850 | 387 |
| 614 | 20250307 | 102900 | 2186976900 | 36850 | 36800 | 36875 | 36800 | 381 |
| 615 | 20250307 | 102800 | 2172937600 | 36800 | 36800 | 36850 | 36800 | 337 |
| 616 | 20250307 | 102700 | 2160533750 | 36850 | 36850 | 36850 | 36800 | 112 |
| 617 | 20250307 | 102600 | 2156407400 | 36900 | 36850 | 36900 | 36850 | 49 |
| 618 | 20250307 | 102500 | 2154601700 | 36850 | 36850 | 36850 | 36800 | 172 |
| 619 | 20250307 | 102400 | 2148268350 | 36850 | 36800 | 36850 | 36750 | 263 |
| 620 | 20250307 | 102300 | 2138590100 | 36850 | 36800 | 36850 | 36800 | 75 |
| 621 | 20250307 | 102200 | 2135827050 | 36800 | 36800 | 36800 | 36800 | 57 |
| 622 | 20250307 | 102100 | 2133729450 | 36800 | 36800 | 36850 | 36800 | 41 |
| 623 | 20250307 | 102000 | 2132220475 | 36800 | 36700 | 36800 | 36700 | 40 |
| 624 | 20250307 | 101900 | 2130751875 | 36700 | 36750 | 36750 | 36700 | 929 |
| 625 | 20250307 | 101800 | 2096639725 | 36800 | 36800 | 36800 | 36750 | 64 |
| 626 | 20250307 | 101700 | 2094285475 | 36800 | 36850 | 36850 | 36800 | 391 |
| 627 | 20250307 | 101600 | 2079880075 | 36850 | 36850 | 36850 | 36850 | 0 |
| 628 | 20250307 | 101500 | 2079880075 | 36850 | 36700 | 36950 | 36700 | 1357 |
| 629 | 20250307 | 101400 | 2029858375 | 36700 | 36750 | 36750 | 36700 | 327 |
| 630 | 20250307 | 101300 | 2017843025 | 36800 | 36700 | 36800 | 36650 | 108 |
| 631 | 20250307 | 101200 | 2013874325 | 36750 | 36750 | 36750 | 36650 | 166 |
| 632 | 20250307 | 101100 | 2007774725 | 36650 | 36750 | 36750 | 36650 | 401 |
| 633 | 20250307 | 101000 | 1993077975 | 36700 | 36650 | 36700 | 36650 | 42 |
| 634 | 20250307 | 100900 | 1991537175 | 36650 | 36650 | 36700 | 36650 | 64 |
| 635 | 20250307 | 100800 | 1989188575 | 36650 | 36750 | 36750 | 36650 | 259 |
| 636 | 20250307 | 100700 | 1979696125 | 36650 | 36650 | 36650 | 36650 | 41 |
| 637 | 20250307 | 100600 | 1978193475 | 36650 | 36650 | 36650 | 36650 | 56 |
| 638 | 20250307 | 100500 | 1976141075 | 36650 | 36650 | 36750 | 36600 | 1064 |
| 639 | 20250307 | 100400 | 1937145175 | 36600 | 36625 | 36650 | 36600 | 244 |
| 640 | 20250307 | 100300 | 1928214200 | 36600 | 36700 | 36700 | 36600 | 3015 |
| 641 | 20250307 | 100200 | 1817676850 | 36650 | 36700 | 36700 | 36650 | 320 |
| 642 | 20250307 | 100100 | 1805937950 | 36650 | 36650 | 36650 | 36650 | 13 |
| 643 | 20250307 | 100000 | 1805461500 | 36650 | 36650 | 36700 | 36650 | 235 |
| 644 | 20250307 | 095900 | 1796847750 | 36650 | 36650 | 36650 | 36650 | 37 |
| 645 | 20250307 | 095800 | 1795491700 | 36650 | 36600 | 36650 | 36600 | 157 |
| 646 | 20250307 | 095700 | 1789743200 | 36600 | 36600 | 36650 | 36600 | 989 |
| 647 | 20250307 | 095600 | 1753545300 | 36600 | 36650 | 36700 | 36600 | 319 |
| 648 | 20250307 | 095500 | 1741863050 | 36650 | 36600 | 36650 | 36600 | 398 |
| 649 | 20250307 | 095400 | 1727285750 | 36600 | 36700 | 36700 | 36550 | 668 |
| 650 | 20250307 | 095300 | 1702838450 | 36700 | 36700 | 36700 | 36550 | 1583 |
| 651 | 20250307 | 095200 | 1644878650 | 36600 | 36650 | 36750 | 36600 | 1634 |
| 652 | 20250307 | 095100 | 1585057100 | 36650 | 36750 | 36750 | 36600 | 3075 |
| 653 | 20250307 | 095000 | 1472352800 | 36750 | 36750 | 36800 | 36700 | 449 |
| 654 | 20250307 | 094900 | 1455854350 | 36775 | 36750 | 36775 | 36700 | 1868 |
| 655 | 20250307 | 094800 | 1387272875 | 36750 | 36750 | 36750 | 36700 | 769 |
| 656 | 20250307 | 094700 | 1359013975 | 36750 | 36800 | 36800 | 36700 | 890 |
| 657 | 20250307 | 094600 | 1326314925 | 36800 | 36800 | 36850 | 36750 | 246 |
| 658 | 20250307 | 094500 | 1317268375 | 36800 | 36800 | 36800 | 36750 | 247 |
| 659 | 20250307 | 094400 | 1308179775 | 36800 | 36800 | 36800 | 36700 | 844 |
| 660 | 20250307 | 094300 | 1277193125 | 36850 | 36800 | 36850 | 36800 | 21 |
| 661 | 20250307 | 094200 | 1276419950 | 36850 | 36700 | 36850 | 36700 | 48 |
| 662 | 20250307 | 094100 | 1274655600 | 36700 | 36750 | 36750 | 36700 | 461 |
| 663 | 20250307 | 094000 | 1257725750 | 36750 | 36750 | 36800 | 36750 | 1392 |
| 664 | 20250307 | 093900 | 1206568350 | 36800 | 37050 | 37050 | 36750 | 2195 |
| 665 | 20250307 | 093800 | 1125763900 | 37050 | 36900 | 37050 | 36850 | 261 |
| 666 | 20250307 | 093700 | 1116137550 | 36900 | 36875 | 36900 | 36850 | 1608 |
| 667 | 20250307 | 093600 | 1056817925 | 36900 | 36900 | 36900 | 36900 | 116 |
| 668 | 20250307 | 093500 | 1052537525 | 36850 | 36900 | 36900 | 36850 | 148 |
| 669 | 20250307 | 093400 | 1047083025 | 36850 | 36900 | 36900 | 36850 | 31 |
| 670 | 20250307 | 093300 | 1045939575 | 36950 | 36950 | 36950 | 36800 | 38 |
| 671 | 20250307 | 093200 | 1044537825 | 36850 | 36850 | 36850 | 36850 | 207 |
| 672 | 20250307 | 093100 | 1036909875 | 36850 | 36800 | 36900 | 36775 | 1126 |
| 673 | 20250307 | 093000 | 995453850 | 36800 | 36850 | 36850 | 36750 | 3580 |
| 674 | 20250307 | 092900 | 863665850 | 36900 | 36950 | 36950 | 36900 | 594 |
| 675 | 20250307 | 092800 | 841746025 | 36950 | 36975 | 36975 | 36900 | 1941 |
| 676 | 20250307 | 092700 | 770071675 | 37000 | 37050 | 37050 | 36950 | 1698 |
| 677 | 20250307 | 092600 | 707248625 | 37050 | 37050 | 37050 | 37050 | 121 |
| 678 | 20250307 | 092500 | 702765575 | 37000 | 37000 | 37000 | 37000 | 25 |
| 679 | 20250307 | 092400 | 701840575 | 37050 | 36900 | 37050 | 36900 | 102 |
| 680 | 20250307 | 092300 | 698069325 | 36950 | 36950 | 37000 | 36900 | 702 |
| 681 | 20250307 | 092200 | 672130050 | 36950 | 37000 | 37000 | 36950 | 1070 |
| 682 | 20250307 | 092100 | 632564400 | 37000 | 37050 | 37050 | 37000 | 553 |
| 683 | 20250307 | 092000 | 612087600 | 37100 | 37150 | 37175 | 37050 | 790 |
| 684 | 20250307 | 091900 | 582768100 | 37125 | 37200 | 37200 | 37100 | 860 |
| 685 | 20250307 | 091800 | 550820650 | 37200 | 37300 | 37350 | 37150 | 797 |
| 686 | 20250307 | 091700 | 521141525 | 37300 | 37250 | 37300 | 37200 | 1012 |
| 687 | 20250307 | 091600 | 483450825 | 37250 | 37200 | 37250 | 37200 | 399 |
| 688 | 20250307 | 091500 | 468598275 | 37200 | 37150 | 37200 | 37150 | 266 |
| 689 | 20250307 | 091400 | 458713150 | 37175 | 37100 | 37175 | 37100 | 1037 |
| 690 | 20250307 | 091300 | 420205950 | 37100 | 37125 | 37125 | 37100 | 459 |
| 691 | 20250307 | 091200 | 403166825 | 37100 | 37100 | 37150 | 37050 | 268 |
| 692 | 20250307 | 091100 | 393228700 | 37100 | 37000 | 37100 | 36900 | 638 |
| 693 | 20250307 | 091000 | 369590950 | 37000 | 36950 | 37000 | 36850 | 686 |
| 694 | 20250307 | 090900 | 344236050 | 36950 | 36950 | 36975 | 36900 | 784 |
| 695 | 20250307 | 090800 | 315284300 | 37000 | 37000 | 37000 | 36900 | 2063 |
| 696 | 20250307 | 090700 | 238955950 | 37000 | 36950 | 37000 | 36900 | 1347 |
| 697 | 20250307 | 090600 | 189246550 | 36950 | 36950 | 36950 | 36950 | 50 |
| 698 | 20250307 | 090500 | 187399050 | 36950 | 36950 | 36950 | 36900 | 779 |
| 699 | 20250307 | 090400 | 158642250 | 36950 | 36950 | 36950 | 36950 | 589 |
| 700 | 20250307 | 090300 | 136878700 | 36900 | 37000 | 37000 | 36900 | 683 |
| 701 | 20250307 | 090200 | 111645450 | 37000 | 36950 | 37000 | 36950 | 437 |
| 702 | 20250307 | 090100 | 95478950 | 36800 | 36850 | 36950 | 36800 | 592 |
| 703 | 20250307 | 090000 | 73676850 | 36850 | 37050 | 37050 | 36800 | 1991 |