38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 204600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 2897 |
| 3 | 20250307 | 204500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20250307 | 204400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20250307 | 204300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20250307 | 204200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20250307 | 204100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20250307 | 204000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20250307 | 203900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20250307 | 203800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20250307 | 203700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20250307 | 203600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20250307 | 203500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20250307 | 203400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20250307 | 203300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20250307 | 203200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20250307 | 203100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20250307 | 203000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20250307 | 202900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20250307 | 202800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20250307 | 202700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20250307 | 202600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20250307 | 202500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20250307 | 202400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20250307 | 202300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20250307 | 202200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20250307 | 202100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20250307 | 202000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20250307 | 201900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20250307 | 201800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20250307 | 201700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20250307 | 201600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 2897 |
| 33 | 20250307 | 201500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20250307 | 201400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20250307 | 201300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20250307 | 201200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20250307 | 201100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20250307 | 201000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20250307 | 200900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20250307 | 200800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20250307 | 200700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20250307 | 200600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20250307 | 200500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20250307 | 200400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20250307 | 200300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20250307 | 200200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20250307 | 200100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20250307 | 200000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20250307 | 195900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20250307 | 195800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20250307 | 195700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20250307 | 195600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20250307 | 195500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20250307 | 195400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20250307 | 195300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20250307 | 195200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20250307 | 195100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20250307 | 195000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20250307 | 194900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20250307 | 194800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20250307 | 194700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20250307 | 194600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 2897 |
| 63 | 20250307 | 194500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20250307 | 194400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20250307 | 194300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20250307 | 194200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20250307 | 194100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20250307 | 194000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20250307 | 193900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20250307 | 193800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20250307 | 193700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20250307 | 193600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20250307 | 193500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20250307 | 193400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20250307 | 193300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20250307 | 193200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20250307 | 193100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20250307 | 193000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20250307 | 192900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20250307 | 192800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20250307 | 192700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20250307 | 192600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20250307 | 192500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20250307 | 192400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20250307 | 192300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20250307 | 192200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20250307 | 192100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20250307 | 192000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20250307 | 191900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20250307 | 191800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20250307 | 191700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20250307 | 191600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 2897 |
| 93 | 20250307 | 191500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20250307 | 191400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20250307 | 191300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20250307 | 191200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20250307 | 191100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20250307 | 191000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20250307 | 190900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20250307 | 190800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20250307 | 190700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20250307 | 190600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20250307 | 190500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20250307 | 190400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20250307 | 190300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20250307 | 190200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20250307 | 190100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20250307 | 190000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20250307 | 185900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20250307 | 185800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20250307 | 185700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20250307 | 185600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20250307 | 185500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20250307 | 185400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20250307 | 185300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20250307 | 185200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20250307 | 185100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20250307 | 185000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20250307 | 184900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20250307 | 184800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20250307 | 184700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20250307 | 184600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 2897 |
| 123 | 20250307 | 184500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20250307 | 184400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20250307 | 184300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20250307 | 184200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20250307 | 184100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20250307 | 184000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20250307 | 183900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20250307 | 183800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20250307 | 183700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20250307 | 183600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20250307 | 183500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20250307 | 183400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20250307 | 183300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20250307 | 183200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20250307 | 183100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20250307 | 183000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20250307 | 182900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20250307 | 182800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20250307 | 182700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20250307 | 182600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20250307 | 182500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20250307 | 182400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20250307 | 182300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20250307 | 182200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20250307 | 182100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20250307 | 182000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20250307 | 181900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20250307 | 181800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20250307 | 181700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20250307 | 181600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 2897 |
| 153 | 20250307 | 181500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20250307 | 181400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20250307 | 181300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20250307 | 181200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20250307 | 181100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20250307 | 181000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20250307 | 180900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20250307 | 180800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20250307 | 180700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20250307 | 180600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20250307 | 180500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20250307 | 180400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20250307 | 180300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20250307 | 180200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20250307 | 180100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20250307 | 180000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20250307 | 175900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20250307 | 175800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20250307 | 175700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20250307 | 175600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20250307 | 175500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20250307 | 175400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20250307 | 175300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20250307 | 175200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20250307 | 175100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20250307 | 175000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20250307 | 174900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20250307 | 174800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20250307 | 174700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20250307 | 174600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 2897 |
| 183 | 20250307 | 174500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20250307 | 174400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20250307 | 174300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20250307 | 174200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20250307 | 174100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20250307 | 174000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20250307 | 173900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20250307 | 173800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20250307 | 173700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20250307 | 173600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20250307 | 173500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20250307 | 173400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20250307 | 173300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20250307 | 173200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20250307 | 173100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20250307 | 173000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20250307 | 172900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20250307 | 172800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20250307 | 172700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20250307 | 172600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20250307 | 172500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20250307 | 172400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20250307 | 172300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20250307 | 172200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20250307 | 172100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20250307 | 172000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20250307 | 171900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20250307 | 171800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 211 | 20250307 | 171700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 212 | 20250307 | 171600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 2897 |
| 213 | 20250307 | 171500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 214 | 20250307 | 171400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 215 | 20250307 | 171300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 216 | 20250307 | 171200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20250307 | 171100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20250307 | 171000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20250307 | 170900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 220 | 20250307 | 170800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20250307 | 170700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20250307 | 170600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 223 | 20250307 | 170500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 224 | 20250307 | 170400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20250307 | 170300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 226 | 20250307 | 170200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 227 | 20250307 | 170100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 228 | 20250307 | 170000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 229 | 20250307 | 165900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 230 | 20250307 | 165800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 231 | 20250307 | 165700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 232 | 20250307 | 165600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 233 | 20250307 | 165500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 234 | 20250307 | 165400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 235 | 20250307 | 165300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 236 | 20250307 | 165200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 237 | 20250307 | 165100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 238 | 20250307 | 165000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 239 | 20250307 | 164900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 240 | 20250307 | 164800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 241 | 20250307 | 164700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 242 | 20250307 | 164600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 2897 |
| 243 | 20250307 | 164500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 244 | 20250307 | 164400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 245 | 20250307 | 164300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 246 | 20250307 | 164200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 247 | 20250307 | 164100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 248 | 20250307 | 164000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 249 | 20250307 | 163900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 250 | 20250307 | 163800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 251 | 20250307 | 163700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 252 | 20250307 | 163600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 253 | 20250307 | 163500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 254 | 20250307 | 163400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 255 | 20250307 | 163300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 256 | 20250307 | 163200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 257 | 20250307 | 163100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 258 | 20250307 | 163000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 259 | 20250307 | 162900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 260 | 20250307 | 162800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 261 | 20250307 | 162700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 262 | 20250307 | 162600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 263 | 20250307 | 162500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 264 | 20250307 | 162400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 265 | 20250307 | 162300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 266 | 20250307 | 162200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 267 | 20250307 | 162100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 268 | 20250307 | 162000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 269 | 20250307 | 161900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 270 | 20250307 | 161800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 271 | 20250307 | 161700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 272 | 20250307 | 161600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 2897 |
| 273 | 20250307 | 161500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 274 | 20250307 | 161400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 275 | 20250307 | 161300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 276 | 20250307 | 161200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 277 | 20250307 | 161100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 278 | 20250307 | 161000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 279 | 20250307 | 160900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 280 | 20250307 | 160800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 281 | 20250307 | 160700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 282 | 20250307 | 160600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 283 | 20250307 | 160500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 284 | 20250307 | 160400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 285 | 20250307 | 160300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 286 | 20250307 | 160200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 287 | 20250307 | 160100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 288 | 20250307 | 160000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 289 | 20250307 | 155900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 290 | 20250307 | 155800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 291 | 20250307 | 155700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 292 | 20250307 | 155600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 293 | 20250307 | 155500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 294 | 20250307 | 155400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 295 | 20250307 | 155300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 296 | 20250307 | 155200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 297 | 20250307 | 155100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 298 | 20250307 | 155000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 299 | 20250307 | 154900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 300 | 20250307 | 154800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 301 | 20250307 | 154700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 302 | 20250307 | 154600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 2897 |
| 303 | 20250307 | 154500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 304 | 20250307 | 154400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 305 | 20250307 | 154300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 306 | 20250307 | 154200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 307 | 20250307 | 154100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 308 | 20250307 | 154000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 309 | 20250307 | 153900 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 310 | 20250307 | 153800 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 311 | 20250307 | 153700 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 312 | 20250307 | 153600 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 313 | 20250307 | 153500 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 314 | 20250307 | 153400 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 315 | 20250307 | 153300 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 316 | 20250307 | 153200 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 317 | 20250307 | 153100 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 318 | 20250307 | 153000 | 7556010100 | 32550 | 32550 | 32550 | 32550 | 2897 |
| 319 | 20250307 | 152900 | 7461712750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 320 | 20250307 | 152800 | 7461712750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 321 | 20250307 | 152700 | 7461712750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 322 | 20250307 | 152600 | 7461712750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 323 | 20250307 | 152500 | 7461712750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 324 | 20250307 | 152400 | 7461712750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 325 | 20250307 | 152300 | 7461712750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 326 | 20250307 | 152200 | 7461712750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 327 | 20250307 | 152100 | 7461712750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 328 | 20250307 | 152000 | 7461712750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 329 | 20250307 | 151900 | 7461712750 | 32550 | 32550 | 32600 | 32550 | 407 |
| 330 | 20250307 | 151800 | 7448461250 | 32600 | 32600 | 32600 | 32550 | 567 |
| 331 | 20250307 | 151700 | 7429989900 | 32600 | 32600 | 32600 | 32550 | 293 |
| 332 | 20250307 | 151600 | 7420442750 | 32600 | 32600 | 32600 | 32550 | 609 |
| 333 | 20250307 | 151500 | 7400610300 | 32600 | 32600 | 32600 | 32550 | 210 |
| 334 | 20250307 | 151400 | 7393765950 | 32600 | 32600 | 32600 | 32550 | 305 |
| 335 | 20250307 | 151300 | 7383824100 | 32550 | 32600 | 32600 | 32550 | 341 |
| 336 | 20250307 | 151200 | 7372714100 | 32600 | 32600 | 32650 | 32550 | 290 |
| 337 | 20250307 | 151100 | 7363263650 | 32550 | 32600 | 32650 | 32550 | 700 |
| 338 | 20250307 | 151000 | 7340441000 | 32550 | 32600 | 32600 | 32550 | 322 |
| 339 | 20250307 | 150900 | 7329948150 | 32600 | 32600 | 32600 | 32550 | 268 |
| 340 | 20250307 | 150800 | 7321212450 | 32600 | 32600 | 32600 | 32550 | 312 |
| 341 | 20250307 | 150700 | 7311044000 | 32550 | 32600 | 32600 | 32550 | 182 |
| 342 | 20250307 | 150600 | 7305112100 | 32550 | 32500 | 32600 | 32500 | 179 |
| 343 | 20250307 | 150500 | 7299284250 | 32550 | 32550 | 32550 | 32500 | 308 |
| 344 | 20250307 | 150400 | 7289260050 | 32500 | 32550 | 32550 | 32500 | 237 |
| 345 | 20250307 | 150300 | 7281547050 | 32500 | 32550 | 32550 | 32500 | 232 |
| 346 | 20250307 | 150200 | 7273997500 | 32500 | 32550 | 32550 | 32500 | 199 |
| 347 | 20250307 | 150100 | 7267521200 | 32500 | 32550 | 32550 | 32500 | 350 |
| 348 | 20250307 | 150000 | 7256134900 | 32500 | 32550 | 32600 | 32500 | 469 |
| 349 | 20250307 | 145900 | 7240862950 | 32500 | 32550 | 32550 | 32500 | 224 |
| 350 | 20250307 | 145800 | 7233573550 | 32500 | 32500 | 32550 | 32500 | 275 |
| 351 | 20250307 | 145700 | 7224627150 | 32550 | 32500 | 32550 | 32500 | 274 |
| 352 | 20250307 | 145600 | 7215713250 | 32550 | 32550 | 32600 | 32500 | 609 |
| 353 | 20250307 | 145500 | 7195890800 | 32550 | 32550 | 32600 | 32550 | 276 |
| 354 | 20250307 | 145400 | 7186894950 | 32600 | 32550 | 32600 | 32550 | 256 |
| 355 | 20250307 | 145300 | 7178551450 | 32600 | 32550 | 32600 | 32550 | 215 |
| 356 | 20250307 | 145200 | 7171544200 | 32600 | 32550 | 32650 | 32550 | 425 |
| 357 | 20250307 | 145100 | 7157687650 | 32600 | 32550 | 32600 | 32550 | 93 |
| 358 | 20250307 | 145000 | 7154656500 | 32500 | 32550 | 32600 | 32500 | 408 |
| 359 | 20250307 | 144900 | 7141367450 | 32550 | 32550 | 32600 | 32550 | 290 |
| 360 | 20250307 | 144800 | 7131920200 | 32600 | 32550 | 32650 | 32550 | 424 |
| 361 | 20250307 | 144700 | 7118094400 | 32550 | 32600 | 32650 | 32550 | 326 |
| 362 | 20250307 | 144600 | 7107464650 | 32550 | 32500 | 32600 | 32500 | 662 |
| 363 | 20250307 | 144500 | 7085916125 | 32550 | 32550 | 32550 | 32500 | 335 |
| 364 | 20250307 | 144400 | 7075013625 | 32550 | 32500 | 32550 | 32500 | 218 |
| 365 | 20250307 | 144300 | 7067920925 | 32500 | 32500 | 32500 | 32450 | 482 |
| 366 | 20250307 | 144200 | 7052258125 | 32500 | 32500 | 32550 | 32450 | 1448 |
| 367 | 20250307 | 144100 | 7005225325 | 32500 | 32500 | 32550 | 32500 | 572 |
| 368 | 20250307 | 144000 | 6986625575 | 32500 | 32500 | 32550 | 32500 | 387 |
| 369 | 20250307 | 143900 | 6974040925 | 32550 | 32500 | 32550 | 32500 | 383 |
| 370 | 20250307 | 143800 | 6961582675 | 32550 | 32500 | 32550 | 32500 | 286 |
| 371 | 20250307 | 143700 | 6952275325 | 32500 | 32500 | 32550 | 32500 | 174 |
| 372 | 20250307 | 143600 | 6946613375 | 32550 | 32550 | 32550 | 32500 | 289 |
| 373 | 20250307 | 143500 | 6937208575 | 32550 | 32500 | 32600 | 32500 | 432 |
| 374 | 20250307 | 143400 | 6923154175 | 32500 | 32550 | 32600 | 32500 | 319 |
| 375 | 20250307 | 143300 | 6912767775 | 32600 | 32600 | 32600 | 32550 | 226 |
| 376 | 20250307 | 143200 | 6905403525 | 32600 | 32600 | 32600 | 32550 | 423 |
| 377 | 20250307 | 143100 | 6891621725 | 32600 | 32600 | 32600 | 32550 | 224 |
| 378 | 20250307 | 143000 | 6884321825 | 32600 | 32650 | 32650 | 32550 | 299 |
| 379 | 20250307 | 142900 | 6874567675 | 32600 | 32650 | 32650 | 32600 | 208 |
| 380 | 20250307 | 142800 | 6867778475 | 32650 | 32600 | 32700 | 32600 | 384 |
| 381 | 20250307 | 142700 | 6855238425 | 32650 | 32600 | 32700 | 32600 | 269 |
| 382 | 20250307 | 142600 | 6846450025 | 32650 | 32650 | 32700 | 32650 | 202 |
| 383 | 20250307 | 142500 | 6839851375 | 32600 | 32600 | 32650 | 32600 | 215 |
| 384 | 20250307 | 142400 | 6832833675 | 32650 | 32550 | 32650 | 32550 | 203 |
| 385 | 20250307 | 142300 | 6826216025 | 32600 | 32600 | 32650 | 32550 | 204 |
| 386 | 20250307 | 142200 | 6819566550 | 32600 | 32600 | 32600 | 32550 | 232 |
| 387 | 20250307 | 142100 | 6812004950 | 32600 | 32600 | 32650 | 32550 | 299 |
| 388 | 20250307 | 142000 | 6802259850 | 32550 | 32600 | 32600 | 32550 | 186 |
| 389 | 20250307 | 141900 | 6796197300 | 32600 | 32600 | 32600 | 32550 | 227 |
| 390 | 20250307 | 141800 | 6788798700 | 32600 | 32550 | 32600 | 32550 | 301 |
| 391 | 20250307 | 141700 | 6778989250 | 32550 | 32600 | 32600 | 32550 | 291 |
| 392 | 20250307 | 141600 | 6769508700 | 32550 | 32550 | 32600 | 32550 | 211 |
| 393 | 20250307 | 141500 | 6762631650 | 32600 | 32500 | 32600 | 32500 | 470 |
| 394 | 20250307 | 141400 | 6747341600 | 32550 | 32650 | 32650 | 32550 | 1066 |
| 395 | 20250307 | 141300 | 6712609900 | 32650 | 32700 | 32700 | 32650 | 347 |
| 396 | 20250307 | 141200 | 6701270075 | 32700 | 32650 | 32700 | 32650 | 351 |
| 397 | 20250307 | 141100 | 6689798475 | 32700 | 32700 | 32700 | 32650 | 409 |
| 398 | 20250307 | 141000 | 6676425475 | 32700 | 32700 | 32750 | 32600 | 597 |
| 399 | 20250307 | 140900 | 6656919175 | 32700 | 32700 | 32750 | 32650 | 472 |
| 400 | 20250307 | 140800 | 6641475475 | 32700 | 32650 | 32700 | 32600 | 407 |
| 401 | 20250307 | 140700 | 6628183225 | 32650 | 32600 | 32650 | 32600 | 456 |
| 402 | 20250307 | 140600 | 6613302175 | 32550 | 32600 | 32600 | 32550 | 201 |
| 403 | 20250307 | 140500 | 6606750675 | 32600 | 32700 | 32700 | 32550 | 739 |
| 404 | 20250307 | 140400 | 6582651375 | 32700 | 32700 | 32700 | 32650 | 531 |
| 405 | 20250307 | 140300 | 6565306875 | 32700 | 32650 | 32700 | 32600 | 269 |
| 406 | 20250307 | 140200 | 6556524825 | 32700 | 32700 | 32700 | 32650 | 272 |
| 407 | 20250307 | 140100 | 6547631525 | 32700 | 32700 | 32700 | 32650 | 378 |
| 408 | 20250307 | 140000 | 6535277425 | 32700 | 32800 | 32800 | 32700 | 603 |
| 409 | 20250307 | 135900 | 6515527125 | 32750 | 32700 | 32800 | 32700 | 210 |
| 410 | 20250307 | 135800 | 6508644025 | 32750 | 32800 | 32850 | 32700 | 1029 |
| 411 | 20250307 | 135700 | 6474913750 | 32850 | 32850 | 32900 | 32800 | 313 |
| 412 | 20250307 | 135600 | 6464627750 | 32900 | 32850 | 32900 | 32800 | 436 |
| 413 | 20250307 | 135500 | 6450300800 | 32850 | 32850 | 32900 | 32800 | 430 |
| 414 | 20250307 | 135400 | 6436167900 | 32800 | 32850 | 32900 | 32800 | 466 |
| 415 | 20250307 | 135300 | 6420859200 | 32900 | 32900 | 32900 | 32850 | 321 |
| 416 | 20250307 | 135200 | 6410299250 | 32900 | 32950 | 32950 | 32850 | 304 |
| 417 | 20250307 | 135100 | 6400298750 | 32900 | 32900 | 32900 | 32850 | 385 |
| 418 | 20250307 | 135000 | 6387633300 | 32900 | 32900 | 32900 | 32850 | 284 |
| 419 | 20250307 | 134900 | 6378290900 | 32900 | 32950 | 32950 | 32850 | 304 |
| 420 | 20250307 | 134800 | 6368286175 | 32900 | 32900 | 32950 | 32850 | 456 |
| 421 | 20250307 | 134700 | 6353275975 | 32900 | 32950 | 32950 | 32850 | 537 |
| 422 | 20250307 | 134600 | 6335600625 | 32950 | 32950 | 33000 | 32900 | 352 |
| 423 | 20250307 | 134500 | 6324003225 | 32950 | 32950 | 32950 | 32900 | 285 |
| 424 | 20250307 | 134400 | 6314613575 | 32950 | 33000 | 33000 | 32900 | 651 |
| 425 | 20250307 | 134300 | 6293165075 | 33000 | 33050 | 33050 | 32950 | 472 |
| 426 | 20250307 | 134200 | 6277586350 | 33000 | 32950 | 33050 | 32900 | 2370 |
| 427 | 20250307 | 134100 | 6199397900 | 32900 | 32850 | 32950 | 32850 | 1112 |
| 428 | 20250307 | 134000 | 6162803150 | 32850 | 32850 | 32850 | 32800 | 349 |
| 429 | 20250307 | 133900 | 6151339550 | 32850 | 32800 | 32850 | 32800 | 652 |
| 430 | 20250307 | 133800 | 6129937250 | 32800 | 32800 | 32800 | 32750 | 398 |
| 431 | 20250307 | 133700 | 6116883950 | 32800 | 32800 | 32800 | 32750 | 255 |
| 432 | 20250307 | 133600 | 6108521250 | 32800 | 32750 | 32800 | 32700 | 497 |
| 433 | 20250307 | 133500 | 6092236650 | 32750 | 32750 | 32750 | 32750 | 251 |
| 434 | 20250307 | 133400 | 6084016400 | 32750 | 32700 | 32750 | 32700 | 352 |
| 435 | 20250307 | 133300 | 6072491450 | 32700 | 32750 | 32750 | 32700 | 369 |
| 436 | 20250307 | 133200 | 6060421350 | 32750 | 32750 | 32750 | 32700 | 185 |
| 437 | 20250307 | 133100 | 6054362850 | 32750 | 32700 | 32750 | 32700 | 238 |
| 438 | 20250307 | 133000 | 6046572800 | 32700 | 32750 | 32750 | 32700 | 377 |
| 439 | 20250307 | 132900 | 6034241600 | 32700 | 32700 | 32750 | 32700 | 233 |
| 440 | 20250307 | 132800 | 6026618550 | 32700 | 32650 | 32750 | 32600 | 1514 |
| 441 | 20250307 | 132700 | 5977121050 | 32650 | 32700 | 32700 | 32600 | 1077 |
| 442 | 20250307 | 132600 | 5941982550 | 32700 | 32700 | 32700 | 32700 | 72 |
| 443 | 20250307 | 132500 | 5939628150 | 32700 | 32750 | 32750 | 32700 | 395 |
| 444 | 20250307 | 132400 | 5926697150 | 32700 | 32700 | 32700 | 32700 | 180 |
| 445 | 20250307 | 132300 | 5920811150 | 32700 | 32700 | 32700 | 32700 | 90 |
| 446 | 20250307 | 132200 | 5917868150 | 32700 | 32750 | 32750 | 32700 | 118 |
| 447 | 20250307 | 132100 | 5914005550 | 32700 | 32750 | 32750 | 32700 | 447 |
| 448 | 20250307 | 132000 | 5899387700 | 32750 | 32700 | 32750 | 32700 | 155 |
| 449 | 20250307 | 131900 | 5894314250 | 32750 | 32700 | 32750 | 32700 | 135 |
| 450 | 20250307 | 131800 | 5889896550 | 32700 | 32700 | 32700 | 32700 | 66 |
| 451 | 20250307 | 131700 | 5887738350 | 32700 | 32700 | 32750 | 32700 | 325 |
| 452 | 20250307 | 131600 | 5877110400 | 32700 | 32700 | 32700 | 32700 | 106 |
| 453 | 20250307 | 131500 | 5873644200 | 32700 | 32700 | 32700 | 32700 | 24 |
| 454 | 20250307 | 131400 | 5872859400 | 32700 | 32700 | 32750 | 32650 | 262 |
| 455 | 20250307 | 131300 | 5864296900 | 32700 | 32700 | 32700 | 32700 | 63 |
| 456 | 20250307 | 131200 | 5862236800 | 32700 | 32750 | 32750 | 32700 | 452 |
| 457 | 20250307 | 131100 | 5847454800 | 32750 | 32750 | 32750 | 32750 | 177 |
| 458 | 20250307 | 131000 | 5841658050 | 32750 | 32750 | 32750 | 32750 | 130 |
| 459 | 20250307 | 130900 | 5837400550 | 32750 | 32750 | 32750 | 32750 | 129 |
| 460 | 20250307 | 130800 | 5833175800 | 32750 | 32750 | 32750 | 32750 | 79 |
| 461 | 20250307 | 130700 | 5830588550 | 32700 | 32650 | 32700 | 32650 | 484 |
| 462 | 20250307 | 130600 | 5814766900 | 32650 | 32650 | 32650 | 32650 | 189 |
| 463 | 20250307 | 130500 | 5808596050 | 32650 | 32650 | 32650 | 32600 | 116 |
| 464 | 20250307 | 130400 | 5804809650 | 32650 | 32600 | 32650 | 32600 | 189 |
| 465 | 20250307 | 130300 | 5798647250 | 32600 | 32600 | 32600 | 32600 | 89 |
| 466 | 20250307 | 130200 | 5795745850 | 32600 | 32600 | 32600 | 32600 | 124 |
| 467 | 20250307 | 130100 | 5791703450 | 32600 | 32600 | 32600 | 32600 | 34 |
| 468 | 20250307 | 130000 | 5790595050 | 32600 | 32550 | 32600 | 32550 | 357 |
| 469 | 20250307 | 125900 | 5778956950 | 32600 | 32550 | 32600 | 32550 | 91 |
| 470 | 20250307 | 125800 | 5775993200 | 32550 | 32600 | 32600 | 32550 | 406 |
| 471 | 20250307 | 125700 | 5762775350 | 32600 | 32600 | 32600 | 32550 | 143 |
| 472 | 20250307 | 125600 | 5758113700 | 32600 | 32600 | 32600 | 32600 | 80 |
| 473 | 20250307 | 125500 | 5755505700 | 32600 | 32600 | 32600 | 32550 | 109 |
| 474 | 20250307 | 125400 | 5751953300 | 32600 | 32600 | 32600 | 32600 | 87 |
| 475 | 20250307 | 125300 | 5749117100 | 32600 | 32650 | 32650 | 32550 | 135 |
| 476 | 20250307 | 125200 | 5744715900 | 32650 | 32600 | 32650 | 32600 | 107 |
| 477 | 20250307 | 125100 | 5741225450 | 32600 | 32600 | 32600 | 32600 | 114 |
| 478 | 20250307 | 125000 | 5737509050 | 32600 | 32600 | 32600 | 32550 | 127 |
| 479 | 20250307 | 124900 | 5733369450 | 32550 | 32550 | 32600 | 32550 | 129 |
| 480 | 20250307 | 124800 | 5729168200 | 32550 | 32600 | 32600 | 32550 | 278 |
| 481 | 20250307 | 124700 | 5720116200 | 32600 | 32600 | 32600 | 32600 | 139 |
| 482 | 20250307 | 124600 | 5715584800 | 32600 | 32550 | 32600 | 32550 | 27 |
| 483 | 20250307 | 124500 | 5714705750 | 32550 | 32600 | 32600 | 32550 | 145 |
| 484 | 20250307 | 124400 | 5709982600 | 32600 | 32600 | 32600 | 32550 | 118 |
| 485 | 20250307 | 124300 | 5706136800 | 32600 | 32550 | 32600 | 32500 | 176 |
| 486 | 20250307 | 124200 | 5700408050 | 32550 | 32550 | 32550 | 32550 | 105 |
| 487 | 20250307 | 124100 | 5696990300 | 32550 | 32550 | 32550 | 32550 | 46 |
| 488 | 20250307 | 124000 | 5695493000 | 32550 | 32600 | 32600 | 32550 | 405 |
| 489 | 20250307 | 123900 | 5682303800 | 32600 | 32650 | 32650 | 32600 | 99 |
| 490 | 20250307 | 123800 | 5679075000 | 32650 | 32600 | 32650 | 32550 | 126 |
| 491 | 20250307 | 123700 | 5674965500 | 32600 | 32650 | 32650 | 32600 | 244 |
| 492 | 20250307 | 123600 | 5667004250 | 32650 | 32600 | 32650 | 32600 | 180 |
| 493 | 20250307 | 123500 | 5661135450 | 32600 | 32550 | 32600 | 32550 | 85 |
| 494 | 20250307 | 123400 | 5658364800 | 32550 | 32550 | 32550 | 32550 | 347 |
| 495 | 20250307 | 123300 | 5647069950 | 32550 | 32550 | 32550 | 32500 | 503 |
| 496 | 20250307 | 123200 | 5630714725 | 32550 | 32500 | 32550 | 32500 | 865 |
| 497 | 20250307 | 123100 | 5602599025 | 32525 | 32575 | 32575 | 32500 | 1214 |
| 498 | 20250307 | 123000 | 5563101300 | 32575 | 32575 | 32575 | 32550 | 159 |
| 499 | 20250307 | 122900 | 5557923175 | 32575 | 32575 | 32575 | 32575 | 61 |
| 500 | 20250307 | 122800 | 5555936100 | 32575 | 32625 | 32625 | 32575 | 660 |
| 501 | 20250307 | 122700 | 5534417550 | 32625 | 32600 | 32650 | 32600 | 66 |
| 502 | 20250307 | 122600 | 5532263325 | 32650 | 32650 | 32650 | 32600 | 166 |
| 503 | 20250307 | 122500 | 5526844875 | 32650 | 32650 | 32650 | 32650 | 57 |
| 504 | 20250307 | 122400 | 5524983825 | 32650 | 32650 | 32650 | 32650 | 121 |
| 505 | 20250307 | 122300 | 5521033175 | 32650 | 32650 | 32650 | 32650 | 127 |
| 506 | 20250307 | 122200 | 5516886625 | 32600 | 32700 | 32700 | 32600 | 190 |
| 507 | 20250307 | 122100 | 5510683775 | 32700 | 32700 | 32700 | 32700 | 140 |
| 508 | 20250307 | 122000 | 5506105775 | 32700 | 32700 | 32700 | 32675 | 132 |
| 509 | 20250307 | 121900 | 5501789450 | 32700 | 32700 | 32700 | 32700 | 49 |
| 510 | 20250307 | 121800 | 5500187150 | 32700 | 32650 | 32700 | 32650 | 568 |
| 511 | 20250307 | 121700 | 5481638200 | 32650 | 32650 | 32650 | 32650 | 123 |
| 512 | 20250307 | 121600 | 5477622250 | 32650 | 32650 | 32650 | 32600 | 113 |
| 513 | 20250307 | 121500 | 5473933000 | 32650 | 32600 | 32650 | 32600 | 214 |
| 514 | 20250307 | 121400 | 5466954650 | 32550 | 32600 | 32600 | 32550 | 79 |
| 515 | 20250307 | 121300 | 5464379500 | 32550 | 32650 | 32650 | 32550 | 582 |
| 516 | 20250307 | 121200 | 5445422100 | 32650 | 32600 | 32650 | 32600 | 1358 |
| 517 | 20250307 | 121100 | 5401146750 | 32650 | 32650 | 32700 | 32600 | 1069 |
| 518 | 20250307 | 121000 | 5366242650 | 32650 | 32650 | 32650 | 32600 | 92 |
| 519 | 20250307 | 120900 | 5363239650 | 32650 | 32700 | 32700 | 32650 | 602 |
| 520 | 20250307 | 120800 | 5343581800 | 32700 | 32750 | 32750 | 32700 | 263 |
| 521 | 20250307 | 120700 | 5334980700 | 32750 | 32750 | 32750 | 32750 | 94 |
| 522 | 20250307 | 120600 | 5331902200 | 32750 | 32750 | 32750 | 32700 | 284 |
| 523 | 20250307 | 120500 | 5322606700 | 32750 | 32750 | 32750 | 32700 | 64 |
| 524 | 20250307 | 120400 | 5320511000 | 32750 | 32750 | 32750 | 32700 | 106 |
| 525 | 20250307 | 120300 | 5317040450 | 32750 | 32750 | 32750 | 32700 | 207 |
| 526 | 20250307 | 120200 | 5310264200 | 32750 | 32750 | 32750 | 32750 | 51 |
| 527 | 20250307 | 120100 | 5308593950 | 32750 | 32750 | 32750 | 32700 | 162 |
| 528 | 20250307 | 120000 | 5303288500 | 32750 | 32750 | 32750 | 32700 | 173 |
| 529 | 20250307 | 115900 | 5297623100 | 32750 | 32800 | 32800 | 32750 | 173 |
| 530 | 20250307 | 115800 | 5291955750 | 32800 | 32775 | 32800 | 32750 | 142 |
| 531 | 20250307 | 115700 | 5287298875 | 32800 | 32800 | 32800 | 32800 | 18 |
| 532 | 20250307 | 115600 | 5286708475 | 32750 | 32750 | 32750 | 32750 | 152 |
| 533 | 20250307 | 115500 | 5281730475 | 32750 | 32700 | 32750 | 32700 | 92 |
| 534 | 20250307 | 115400 | 5278717625 | 32750 | 32750 | 32750 | 32700 | 248 |
| 535 | 20250307 | 115300 | 5270604375 | 32750 | 32750 | 32750 | 32700 | 214 |
| 536 | 20250307 | 115200 | 5263596125 | 32700 | 32750 | 32750 | 32700 | 140 |
| 537 | 20250307 | 115100 | 5259016025 | 32750 | 32750 | 32750 | 32650 | 509 |
| 538 | 20250307 | 115000 | 5242376225 | 32700 | 32850 | 32850 | 32700 | 690 |
| 539 | 20250307 | 114900 | 5219753125 | 32850 | 32850 | 32850 | 32850 | 142 |
| 540 | 20250307 | 114800 | 5215088425 | 32850 | 32850 | 32850 | 32800 | 42 |
| 541 | 20250307 | 114700 | 5213708775 | 32850 | 32850 | 32850 | 32850 | 188 |
| 542 | 20250307 | 114600 | 5207532975 | 32850 | 32850 | 32850 | 32800 | 157 |
| 543 | 20250307 | 114500 | 5202376025 | 32850 | 32850 | 32850 | 32800 | 33 |
| 544 | 20250307 | 114400 | 5201292025 | 32850 | 32850 | 32850 | 32850 | 96 |
| 545 | 20250307 | 114300 | 5198138425 | 32850 | 32800 | 32850 | 32800 | 110 |
| 546 | 20250307 | 114200 | 5194529425 | 32800 | 32800 | 32800 | 32800 | 258 |
| 547 | 20250307 | 114100 | 5186067025 | 32800 | 32800 | 32800 | 32750 | 104 |
| 548 | 20250307 | 114000 | 5182657525 | 32800 | 32800 | 32800 | 32750 | 74 |
| 549 | 20250307 | 113900 | 5180230875 | 32800 | 32800 | 32800 | 32750 | 149 |
| 550 | 20250307 | 113800 | 5175343925 | 32800 | 32800 | 32800 | 32750 | 111 |
| 551 | 20250307 | 113700 | 5171703275 | 32800 | 32850 | 32850 | 32750 | 43 |
| 552 | 20250307 | 113600 | 5170292475 | 32800 | 32800 | 32850 | 32800 | 387 |
| 553 | 20250307 | 113500 | 5157595525 | 32800 | 32800 | 32800 | 32750 | 89 |
| 554 | 20250307 | 113400 | 5154676875 | 32800 | 32750 | 32800 | 32700 | 119 |
| 555 | 20250307 | 113300 | 5150780525 | 32700 | 32750 | 32750 | 32700 | 250 |
| 556 | 20250307 | 113200 | 5142594375 | 32750 | 32700 | 32750 | 32700 | 882 |
| 557 | 20250307 | 113100 | 5113750625 | 32750 | 32750 | 32750 | 32700 | 103 |
| 558 | 20250307 | 113000 | 5110378625 | 32700 | 32800 | 32850 | 32700 | 853 |
| 559 | 20250307 | 112900 | 5082435825 | 32800 | 32850 | 32850 | 32800 | 604 |
| 560 | 20250307 | 112800 | 5062617175 | 32850 | 32950 | 32950 | 32800 | 5252 |
| 561 | 20250307 | 112700 | 4890281225 | 32950 | 32850 | 32950 | 32850 | 178 |
| 562 | 20250307 | 112600 | 4884425275 | 32850 | 32950 | 32950 | 32850 | 1075 |
| 563 | 20250307 | 112500 | 4849056625 | 32950 | 32950 | 32950 | 32900 | 169 |
| 564 | 20250307 | 112400 | 4843488325 | 32950 | 32950 | 32950 | 32900 | 128 |
| 565 | 20250307 | 112300 | 4839272325 | 32950 | 33000 | 33000 | 32950 | 556 |
| 566 | 20250307 | 112200 | 4820951875 | 33000 | 33000 | 33000 | 32950 | 158 |
| 567 | 20250307 | 112100 | 4815737925 | 33000 | 33000 | 33000 | 33000 | 120 |
| 568 | 20250307 | 112000 | 4811777925 | 33000 | 33000 | 33000 | 33000 | 35 |
| 569 | 20250307 | 111900 | 4810622925 | 33000 | 33000 | 33050 | 33000 | 144 |
| 570 | 20250307 | 111800 | 4805865275 | 33000 | 33000 | 33050 | 32950 | 244 |
| 571 | 20250307 | 111700 | 4797815125 | 33050 | 33050 | 33050 | 33000 | 76 |
| 572 | 20250307 | 111600 | 4795304325 | 33050 | 33050 | 33050 | 33000 | 76 |
| 573 | 20250307 | 111500 | 4792795225 | 33050 | 33050 | 33050 | 32950 | 314 |
| 574 | 20250307 | 111400 | 4782432625 | 33050 | 33050 | 33050 | 33000 | 421 |
| 575 | 20250307 | 111300 | 4768537425 | 33050 | 33050 | 33050 | 33050 | 145 |
| 576 | 20250307 | 111200 | 4763745175 | 33050 | 33100 | 33100 | 33050 | 416 |
| 577 | 20250307 | 111100 | 4749994425 | 33100 | 33050 | 33100 | 33050 | 61 |
| 578 | 20250307 | 111000 | 4747978325 | 33050 | 33050 | 33050 | 33000 | 215 |
| 579 | 20250307 | 110900 | 4740872625 | 33050 | 33050 | 33050 | 33000 | 310 |
| 580 | 20250307 | 110800 | 4730636825 | 33050 | 33050 | 33050 | 33000 | 72 |
| 581 | 20250307 | 110700 | 4728257475 | 33050 | 33000 | 33050 | 33000 | 199 |
| 582 | 20250307 | 110600 | 4721685675 | 33000 | 33050 | 33050 | 33000 | 54 |
| 583 | 20250307 | 110500 | 4719903125 | 33050 | 33000 | 33050 | 32950 | 284 |
| 584 | 20250307 | 110400 | 4710530875 | 32950 | 32950 | 33000 | 32950 | 179 |
| 585 | 20250307 | 110300 | 4704629075 | 32950 | 33000 | 33000 | 32950 | 40 |
| 586 | 20250307 | 110200 | 4703310675 | 33000 | 32950 | 33050 | 32950 | 236 |
| 587 | 20250307 | 110100 | 4695523775 | 32950 | 32900 | 32950 | 32900 | 771 |
| 588 | 20250307 | 110000 | 4670155125 | 32900 | 32950 | 32950 | 32900 | 221 |
| 589 | 20250307 | 105900 | 4662883425 | 32950 | 32950 | 32950 | 32900 | 154 |
| 590 | 20250307 | 105800 | 4657814125 | 32950 | 32950 | 32950 | 32900 | 212 |
| 591 | 20250307 | 105700 | 4650829725 | 32950 | 33000 | 33000 | 32900 | 710 |
| 592 | 20250307 | 105600 | 4627466775 | 32950 | 32950 | 33000 | 32950 | 203 |
| 593 | 20250307 | 105500 | 4620775475 | 32950 | 33000 | 33000 | 32950 | 739 |
| 594 | 20250307 | 105400 | 4596416975 | 33000 | 32950 | 33000 | 32950 | 160 |
| 595 | 20250307 | 105300 | 4591142175 | 33000 | 33100 | 33100 | 33000 | 290 |
| 596 | 20250307 | 105200 | 4581563925 | 33050 | 33100 | 33100 | 33050 | 150 |
| 597 | 20250307 | 105100 | 4576600175 | 33100 | 33100 | 33100 | 33100 | 120 |
| 598 | 20250307 | 105000 | 4572628175 | 33100 | 33100 | 33100 | 33050 | 82 |
| 599 | 20250307 | 104900 | 4569914575 | 33050 | 33050 | 33100 | 33050 | 93 |
| 600 | 20250307 | 104800 | 4566839475 | 33100 | 33100 | 33100 | 33050 | 145 |
| 601 | 20250307 | 104700 | 4562040225 | 33100 | 33100 | 33100 | 33050 | 106 |
| 602 | 20250307 | 104600 | 4558532575 | 33000 | 33100 | 33100 | 33000 | 117 |
| 603 | 20250307 | 104500 | 4554663225 | 33100 | 33050 | 33100 | 33050 | 614 |
| 604 | 20250307 | 104400 | 4534364025 | 33000 | 33050 | 33050 | 33000 | 550 |
| 605 | 20250307 | 104300 | 4516210825 | 33050 | 33100 | 33100 | 33000 | 216 |
| 606 | 20250307 | 104200 | 4509075475 | 33100 | 33000 | 33100 | 33000 | 148 |
| 607 | 20250307 | 104100 | 4504185025 | 33100 | 33150 | 33150 | 33000 | 1736 |
| 608 | 20250307 | 104000 | 4446766575 | 33200 | 33200 | 33200 | 33150 | 239 |
| 609 | 20250307 | 103900 | 4438839925 | 33200 | 33200 | 33250 | 33150 | 110 |
| 610 | 20250307 | 103800 | 4435188825 | 33200 | 33300 | 33300 | 33200 | 322 |
| 611 | 20250307 | 103700 | 4424482625 | 33300 | 33250 | 33300 | 33250 | 156 |
| 612 | 20250307 | 103600 | 4419291225 | 33250 | 33300 | 33300 | 33200 | 406 |
| 613 | 20250307 | 103500 | 4405800875 | 33300 | 33350 | 33350 | 33250 | 332 |
| 614 | 20250307 | 103400 | 4394751725 | 33350 | 33300 | 33350 | 33250 | 1368 |
| 615 | 20250307 | 103300 | 4349197525 | 33300 | 33300 | 33300 | 33250 | 184 |
| 616 | 20250307 | 103200 | 4343072775 | 33300 | 33300 | 33300 | 33300 | 447 |
| 617 | 20250307 | 103100 | 4328187675 | 33300 | 33200 | 33300 | 33200 | 9896 |
| 618 | 20250307 | 103000 | 3999115525 | 33250 | 33250 | 33250 | 33200 | 155 |
| 619 | 20250307 | 102900 | 3993965675 | 33250 | 33250 | 33250 | 33200 | 896 |
| 620 | 20250307 | 102800 | 3964177725 | 33250 | 33250 | 33250 | 33200 | 131 |
| 621 | 20250307 | 102700 | 3959822325 | 33250 | 33150 | 33250 | 33150 | 323 |
| 622 | 20250307 | 102600 | 3949098775 | 33200 | 33200 | 33200 | 33150 | 163 |
| 623 | 20250307 | 102500 | 3943687825 | 33200 | 33200 | 33200 | 33200 | 229 |
| 624 | 20250307 | 102400 | 3936085025 | 33200 | 33200 | 33200 | 33200 | 218 |
| 625 | 20250307 | 102300 | 3928847425 | 33200 | 33200 | 33250 | 33150 | 3256 |
| 626 | 20250307 | 102200 | 3820742925 | 33200 | 33200 | 33200 | 33150 | 233 |
| 627 | 20250307 | 102100 | 3813013175 | 33150 | 33200 | 33200 | 33150 | 293 |
| 628 | 20250307 | 102000 | 3803285675 | 33200 | 33200 | 33200 | 33100 | 435 |
| 629 | 20250307 | 101900 | 3788860025 | 33150 | 33175 | 33200 | 33150 | 94 |
| 630 | 20250307 | 101800 | 3785740350 | 33200 | 33200 | 33200 | 33150 | 125 |
| 631 | 20250307 | 101700 | 3781590625 | 33150 | 33150 | 33200 | 33150 | 151 |
| 632 | 20250307 | 101600 | 3776579525 | 33200 | 33200 | 33200 | 33150 | 345 |
| 633 | 20250307 | 101500 | 3765139725 | 33150 | 33200 | 33200 | 33100 | 1060 |
| 634 | 20250307 | 101400 | 3730003125 | 33200 | 33150 | 33200 | 33100 | 930 |
| 635 | 20250307 | 101300 | 3699166825 | 33100 | 33150 | 33150 | 33100 | 315 |
| 636 | 20250307 | 101200 | 3688726325 | 33100 | 33150 | 33150 | 33100 | 65 |
| 637 | 20250307 | 101100 | 3686572075 | 33150 | 33150 | 33150 | 33100 | 329 |
| 638 | 20250307 | 101000 | 3675670125 | 33100 | 33150 | 33150 | 33100 | 637 |
| 639 | 20250307 | 100900 | 3654582625 | 33150 | 33150 | 33150 | 33100 | 444 |
| 640 | 20250307 | 100800 | 3639873825 | 33150 | 33150 | 33150 | 33150 | 172 |
| 641 | 20250307 | 100700 | 3634172025 | 33150 | 33100 | 33150 | 33100 | 51 |
| 642 | 20250307 | 100600 | 3632481725 | 33150 | 33050 | 33150 | 33050 | 1512 |
| 643 | 20250307 | 100500 | 3582435575 | 33050 | 33075 | 33100 | 33050 | 289 |
| 644 | 20250307 | 100400 | 3572883650 | 33050 | 33100 | 33100 | 33000 | 432 |
| 645 | 20250307 | 100300 | 3558600250 | 33100 | 33000 | 33100 | 33000 | 976 |
| 646 | 20250307 | 100200 | 3526368750 | 33000 | 32950 | 33000 | 32950 | 104 |
| 647 | 20250307 | 100100 | 3522938100 | 33000 | 33000 | 33000 | 32950 | 613 |
| 648 | 20250307 | 100000 | 3502731425 | 33000 | 33000 | 33050 | 33000 | 382 |
| 649 | 20250307 | 095900 | 3490120375 | 33000 | 33000 | 33050 | 32950 | 184 |
| 650 | 20250307 | 095800 | 3484045725 | 33000 | 33050 | 33050 | 33000 | 964 |
| 651 | 20250307 | 095700 | 3452227575 | 33050 | 33050 | 33050 | 33000 | 383 |
| 652 | 20250307 | 095600 | 3439576750 | 33050 | 32950 | 33050 | 32950 | 1610 |
| 653 | 20250307 | 095500 | 3386448300 | 32900 | 32900 | 32950 | 32850 | 165 |
| 654 | 20250307 | 095400 | 3381015000 | 32850 | 32950 | 33000 | 32850 | 749 |
| 655 | 20250307 | 095300 | 3356356825 | 32950 | 32950 | 32950 | 32900 | 440 |
| 656 | 20250307 | 095200 | 3341874425 | 32950 | 32950 | 32950 | 32900 | 176 |
| 657 | 20250307 | 095100 | 3336075975 | 32950 | 33000 | 33000 | 32900 | 644 |
| 658 | 20250307 | 095000 | 3314865475 | 33000 | 33000 | 33000 | 33000 | 102 |
| 659 | 20250307 | 094900 | 3311499475 | 33000 | 33050 | 33050 | 32950 | 417 |
| 660 | 20250307 | 094800 | 3297737725 | 33050 | 33100 | 33100 | 33050 | 229 |
| 661 | 20250307 | 094700 | 3290164825 | 33100 | 33100 | 33100 | 33050 | 188 |
| 662 | 20250307 | 094600 | 3283943375 | 33100 | 33050 | 33100 | 33050 | 411 |
| 663 | 20250307 | 094500 | 3270358200 | 33050 | 33000 | 33100 | 33000 | 1191 |
| 664 | 20250307 | 094400 | 3231012725 | 32950 | 32950 | 33000 | 32900 | 227 |
| 665 | 20250307 | 094300 | 3223527925 | 32950 | 33000 | 33000 | 32900 | 423 |
| 666 | 20250307 | 094200 | 3209588175 | 33000 | 33100 | 33100 | 33000 | 518 |
| 667 | 20250307 | 094100 | 3192484925 | 33100 | 33100 | 33100 | 33050 | 209 |
| 668 | 20250307 | 094000 | 3185567425 | 33100 | 32850 | 33100 | 32800 | 2117 |
| 669 | 20250307 | 093900 | 3115820025 | 32850 | 32850 | 32900 | 32850 | 279 |
| 670 | 20250307 | 093800 | 3106651725 | 32850 | 32950 | 32950 | 32850 | 375 |
| 671 | 20250307 | 093700 | 3094313175 | 32950 | 32900 | 32950 | 32900 | 315 |
| 672 | 20250307 | 093600 | 3083942475 | 32900 | 32950 | 32950 | 32900 | 179 |
| 673 | 20250307 | 093500 | 3078045725 | 32950 | 32950 | 32950 | 32900 | 190 |
| 674 | 20250307 | 093400 | 3071785975 | 32950 | 32900 | 33050 | 32850 | 3510 |
| 675 | 20250307 | 093300 | 2956198325 | 32900 | 33200 | 33200 | 32900 | 5441 |
| 676 | 20250307 | 093200 | 2775973875 | 33200 | 33150 | 33200 | 33100 | 1710 |
| 677 | 20250307 | 093100 | 2719293625 | 33150 | 33200 | 33200 | 33150 | 358 |
| 678 | 20250307 | 093000 | 2707417475 | 33200 | 33150 | 33200 | 33050 | 998 |
| 679 | 20250307 | 092900 | 2674355350 | 33200 | 33150 | 33200 | 32950 | 3978 |
| 680 | 20250307 | 092800 | 2542764650 | 33100 | 33150 | 33250 | 33050 | 4771 |
| 681 | 20250307 | 092700 | 2384627525 | 33100 | 33400 | 33400 | 33050 | 3804 |
| 682 | 20250307 | 092600 | 2258514275 | 33375 | 33250 | 33450 | 33250 | 3774 |
| 683 | 20250307 | 092500 | 2132662250 | 33250 | 33250 | 33300 | 33200 | 1510 |
| 684 | 20250307 | 092400 | 2082447325 | 33250 | 33100 | 33300 | 33100 | 3576 |
| 685 | 20250307 | 092300 | 1963833050 | 33050 | 32900 | 33100 | 32900 | 5217 |
| 686 | 20250307 | 092200 | 1791896200 | 32900 | 32900 | 32950 | 32900 | 1405 |
| 687 | 20250307 | 092100 | 1745646100 | 32950 | 32700 | 33000 | 32700 | 8412 |
| 688 | 20250307 | 092000 | 1469225550 | 32700 | 32600 | 32750 | 32550 | 4191 |
| 689 | 20250307 | 091900 | 1332443050 | 32550 | 32500 | 32650 | 32450 | 6588 |
| 690 | 20250307 | 091800 | 1117976050 | 32500 | 32450 | 32550 | 32450 | 2980 |
| 691 | 20250307 | 091700 | 1021177900 | 32400 | 32450 | 32500 | 32400 | 3230 |
| 692 | 20250307 | 091600 | 916458000 | 32450 | 32350 | 32500 | 32350 | 2732 |
| 693 | 20250307 | 091500 | 827906750 | 32350 | 32250 | 32350 | 32250 | 2896 |
| 694 | 20250307 | 091400 | 734346900 | 32250 | 32200 | 32300 | 32200 | 851 |
| 695 | 20250307 | 091300 | 706876700 | 32250 | 32125 | 32250 | 32100 | 1130 |
| 696 | 20250307 | 091200 | 670522775 | 32125 | 32100 | 32125 | 32100 | 359 |
| 697 | 20250307 | 091100 | 658991800 | 32125 | 32150 | 32175 | 32125 | 293 |
| 698 | 20250307 | 091000 | 649571875 | 32150 | 32050 | 32150 | 32000 | 346 |
| 699 | 20250307 | 090900 | 638475625 | 32050 | 32100 | 32150 | 32000 | 1018 |
| 700 | 20250307 | 090800 | 605820975 | 32150 | 32350 | 32400 | 32150 | 1903 |
| 701 | 20250307 | 090700 | 544346725 | 32300 | 32400 | 32550 | 32300 | 3143 |
| 702 | 20250307 | 090600 | 442358575 | 32450 | 32150 | 32450 | 32050 | 4736 |
| 703 | 20250307 | 090500 | 289546125 | 32050 | 32200 | 32200 | 32050 | 1011 |
| 704 | 20250307 | 090400 | 257085625 | 32100 | 32100 | 32250 | 32050 | 2072 |
| 705 | 20250307 | 090300 | 190501225 | 32100 | 31950 | 32100 | 31950 | 599 |
| 706 | 20250307 | 090200 | 171325325 | 31900 | 31700 | 31900 | 31650 | 950 |
| 707 | 20250307 | 090100 | 141156225 | 31700 | 31850 | 31850 | 31700 | 963 |
| 708 | 20250307 | 090000 | 110585025 | 31850 | 31900 | 31950 | 31700 | 3444 |