38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 210100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 2909 |
| 3 | 20250307 | 210000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 4 | 20250307 | 205900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 5 | 20250307 | 205800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 6 | 20250307 | 205700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 7 | 20250307 | 205600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 8 | 20250307 | 205500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 9 | 20250307 | 205400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 10 | 20250307 | 205300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 11 | 20250307 | 205200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 12 | 20250307 | 205100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 13 | 20250307 | 205000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 14 | 20250307 | 204900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 15 | 20250307 | 204800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 16 | 20250307 | 204700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 17 | 20250307 | 204600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 18 | 20250307 | 204500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 19 | 20250307 | 204400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 20 | 20250307 | 204300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 21 | 20250307 | 204200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 22 | 20250307 | 204100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 23 | 20250307 | 204000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 24 | 20250307 | 203900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 25 | 20250307 | 203800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 26 | 20250307 | 203700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 27 | 20250307 | 203600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 28 | 20250307 | 203500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 29 | 20250307 | 203400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 30 | 20250307 | 203300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 31 | 20250307 | 203200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 32 | 20250307 | 203100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 2909 |
| 33 | 20250307 | 203000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 34 | 20250307 | 202900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 35 | 20250307 | 202800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 36 | 20250307 | 202700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 37 | 20250307 | 202600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 38 | 20250307 | 202500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 39 | 20250307 | 202400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 40 | 20250307 | 202300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 41 | 20250307 | 202200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 42 | 20250307 | 202100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 43 | 20250307 | 202000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 44 | 20250307 | 201900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 45 | 20250307 | 201800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 46 | 20250307 | 201700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 47 | 20250307 | 201600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 48 | 20250307 | 201500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 49 | 20250307 | 201400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 50 | 20250307 | 201300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 51 | 20250307 | 201200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 52 | 20250307 | 201100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 53 | 20250307 | 201000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 54 | 20250307 | 200900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 55 | 20250307 | 200800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 56 | 20250307 | 200700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 57 | 20250307 | 200600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 58 | 20250307 | 200500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 59 | 20250307 | 200400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 60 | 20250307 | 200300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 61 | 20250307 | 200200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 62 | 20250307 | 200100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 2909 |
| 63 | 20250307 | 200000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 64 | 20250307 | 195900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 65 | 20250307 | 195800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 66 | 20250307 | 195700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 67 | 20250307 | 195600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 68 | 20250307 | 195500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 69 | 20250307 | 195400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 70 | 20250307 | 195300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 71 | 20250307 | 195200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 72 | 20250307 | 195100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 73 | 20250307 | 195000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 74 | 20250307 | 194900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 75 | 20250307 | 194800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 76 | 20250307 | 194700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 77 | 20250307 | 194600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 78 | 20250307 | 194500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 79 | 20250307 | 194400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 80 | 20250307 | 194300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 81 | 20250307 | 194200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 82 | 20250307 | 194100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 83 | 20250307 | 194000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 84 | 20250307 | 193900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 85 | 20250307 | 193800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 86 | 20250307 | 193700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 87 | 20250307 | 193600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 88 | 20250307 | 193500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 89 | 20250307 | 193400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 90 | 20250307 | 193300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 91 | 20250307 | 193200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 92 | 20250307 | 193100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 2909 |
| 93 | 20250307 | 193000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 94 | 20250307 | 192900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 95 | 20250307 | 192800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 96 | 20250307 | 192700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 97 | 20250307 | 192600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 98 | 20250307 | 192500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 99 | 20250307 | 192400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 100 | 20250307 | 192300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 101 | 20250307 | 192200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 102 | 20250307 | 192100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 103 | 20250307 | 192000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 104 | 20250307 | 191900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 105 | 20250307 | 191800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 106 | 20250307 | 191700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 107 | 20250307 | 191600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 108 | 20250307 | 191500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 109 | 20250307 | 191400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 110 | 20250307 | 191300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 111 | 20250307 | 191200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 112 | 20250307 | 191100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 113 | 20250307 | 191000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 114 | 20250307 | 190900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 115 | 20250307 | 190800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 116 | 20250307 | 190700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 117 | 20250307 | 190600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 118 | 20250307 | 190500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 119 | 20250307 | 190400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 120 | 20250307 | 190300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 121 | 20250307 | 190200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 122 | 20250307 | 190100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 2909 |
| 123 | 20250307 | 190000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 124 | 20250307 | 185900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 125 | 20250307 | 185800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 126 | 20250307 | 185700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 127 | 20250307 | 185600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 128 | 20250307 | 185500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 129 | 20250307 | 185400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 130 | 20250307 | 185300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 131 | 20250307 | 185200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 132 | 20250307 | 185100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 133 | 20250307 | 185000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 134 | 20250307 | 184900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 135 | 20250307 | 184800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 136 | 20250307 | 184700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 137 | 20250307 | 184600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 138 | 20250307 | 184500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 139 | 20250307 | 184400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 140 | 20250307 | 184300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 141 | 20250307 | 184200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 142 | 20250307 | 184100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 143 | 20250307 | 184000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 144 | 20250307 | 183900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 145 | 20250307 | 183800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 146 | 20250307 | 183700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 147 | 20250307 | 183600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 148 | 20250307 | 183500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 149 | 20250307 | 183400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 150 | 20250307 | 183300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 151 | 20250307 | 183200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 152 | 20250307 | 183100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 2909 |
| 153 | 20250307 | 183000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 154 | 20250307 | 182900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 155 | 20250307 | 182800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 156 | 20250307 | 182700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 157 | 20250307 | 182600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 158 | 20250307 | 182500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 159 | 20250307 | 182400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 160 | 20250307 | 182300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 161 | 20250307 | 182200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 162 | 20250307 | 182100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 163 | 20250307 | 182000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 164 | 20250307 | 181900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 165 | 20250307 | 181800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 166 | 20250307 | 181700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 167 | 20250307 | 181600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 168 | 20250307 | 181500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 169 | 20250307 | 181400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 170 | 20250307 | 181300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 171 | 20250307 | 181200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 172 | 20250307 | 181100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 173 | 20250307 | 181000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 174 | 20250307 | 180900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 175 | 20250307 | 180800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 176 | 20250307 | 180700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 177 | 20250307 | 180600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 178 | 20250307 | 180500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 179 | 20250307 | 180400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 180 | 20250307 | 180300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 181 | 20250307 | 180200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 182 | 20250307 | 180100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 2909 |
| 183 | 20250307 | 180000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 184 | 20250307 | 175900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 185 | 20250307 | 175800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 186 | 20250307 | 175700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 187 | 20250307 | 175600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 188 | 20250307 | 175500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 189 | 20250307 | 175400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 190 | 20250307 | 175300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 191 | 20250307 | 175200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 192 | 20250307 | 175100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 193 | 20250307 | 175000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 194 | 20250307 | 174900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 195 | 20250307 | 174800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 196 | 20250307 | 174700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 197 | 20250307 | 174600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 198 | 20250307 | 174500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 199 | 20250307 | 174400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 200 | 20250307 | 174300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 201 | 20250307 | 174200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 202 | 20250307 | 174100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 203 | 20250307 | 174000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 204 | 20250307 | 173900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 205 | 20250307 | 173800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 206 | 20250307 | 173700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 207 | 20250307 | 173600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 208 | 20250307 | 173500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 209 | 20250307 | 173400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 210 | 20250307 | 173300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 211 | 20250307 | 173200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 212 | 20250307 | 173100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 2909 |
| 213 | 20250307 | 173000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 214 | 20250307 | 172900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 215 | 20250307 | 172800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 216 | 20250307 | 172700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 217 | 20250307 | 172600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 218 | 20250307 | 172500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 219 | 20250307 | 172400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 220 | 20250307 | 172300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 221 | 20250307 | 172200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 222 | 20250307 | 172100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 223 | 20250307 | 172000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 224 | 20250307 | 171900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 225 | 20250307 | 171800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 226 | 20250307 | 171700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 227 | 20250307 | 171600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 228 | 20250307 | 171500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 229 | 20250307 | 171400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 230 | 20250307 | 171300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 231 | 20250307 | 171200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 232 | 20250307 | 171100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 233 | 20250307 | 171000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 234 | 20250307 | 170900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 235 | 20250307 | 170800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 236 | 20250307 | 170700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 237 | 20250307 | 170600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 238 | 20250307 | 170500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 239 | 20250307 | 170400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 240 | 20250307 | 170300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 241 | 20250307 | 170200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 242 | 20250307 | 170100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 2909 |
| 243 | 20250307 | 170000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 244 | 20250307 | 165900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 245 | 20250307 | 165800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 246 | 20250307 | 165700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 247 | 20250307 | 165600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 248 | 20250307 | 165500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 249 | 20250307 | 165400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 250 | 20250307 | 165300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 251 | 20250307 | 165200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 252 | 20250307 | 165100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 253 | 20250307 | 165000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 254 | 20250307 | 164900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 255 | 20250307 | 164800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 256 | 20250307 | 164700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 257 | 20250307 | 164600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 258 | 20250307 | 164500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 259 | 20250307 | 164400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 260 | 20250307 | 164300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 261 | 20250307 | 164200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 262 | 20250307 | 164100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 263 | 20250307 | 164000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 264 | 20250307 | 163900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 265 | 20250307 | 163800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 266 | 20250307 | 163700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 267 | 20250307 | 163600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 268 | 20250307 | 163500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 269 | 20250307 | 163400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 270 | 20250307 | 163300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 271 | 20250307 | 163200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 272 | 20250307 | 163100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 2909 |
| 273 | 20250307 | 163000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 274 | 20250307 | 162900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 275 | 20250307 | 162800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 276 | 20250307 | 162700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 277 | 20250307 | 162600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 278 | 20250307 | 162500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 279 | 20250307 | 162400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 280 | 20250307 | 162300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 281 | 20250307 | 162200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 282 | 20250307 | 162100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 283 | 20250307 | 162000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 284 | 20250307 | 161900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 285 | 20250307 | 161800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 286 | 20250307 | 161700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 287 | 20250307 | 161600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 288 | 20250307 | 161500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 289 | 20250307 | 161400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 290 | 20250307 | 161300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 291 | 20250307 | 161200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 292 | 20250307 | 161100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 293 | 20250307 | 161000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 294 | 20250307 | 160900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 295 | 20250307 | 160800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 296 | 20250307 | 160700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 297 | 20250307 | 160600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 298 | 20250307 | 160500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 299 | 20250307 | 160400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 300 | 20250307 | 160300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 301 | 20250307 | 160200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 302 | 20250307 | 160100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 2909 |
| 303 | 20250307 | 160000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 304 | 20250307 | 155900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 305 | 20250307 | 155800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 306 | 20250307 | 155700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 307 | 20250307 | 155600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 308 | 20250307 | 155500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 309 | 20250307 | 155400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 310 | 20250307 | 155300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 311 | 20250307 | 155200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 312 | 20250307 | 155100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 313 | 20250307 | 155000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 314 | 20250307 | 154900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 315 | 20250307 | 154800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 316 | 20250307 | 154700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 317 | 20250307 | 154600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 318 | 20250307 | 154500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 319 | 20250307 | 154400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 320 | 20250307 | 154300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 321 | 20250307 | 154200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 322 | 20250307 | 154100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 323 | 20250307 | 154000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 324 | 20250307 | 153900 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 325 | 20250307 | 153800 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 326 | 20250307 | 153700 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 327 | 20250307 | 153600 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 328 | 20250307 | 153500 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 329 | 20250307 | 153400 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 330 | 20250307 | 153300 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 331 | 20250307 | 153200 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 0 |
| 332 | 20250307 | 153100 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 2909 |
| 333 | 20250307 | 153000 | 7700273200 | 49450 | 49450 | 49450 | 49450 | 2909 |
| 334 | 20250307 | 152900 | 7556423150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 335 | 20250307 | 152800 | 7556423150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 336 | 20250307 | 152700 | 7556423150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 337 | 20250307 | 152600 | 7556423150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 338 | 20250307 | 152500 | 7556423150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 339 | 20250307 | 152400 | 7556423150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 340 | 20250307 | 152300 | 7556423150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 341 | 20250307 | 152200 | 7556423150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 342 | 20250307 | 152100 | 7556423150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 343 | 20250307 | 152000 | 7556423150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 344 | 20250307 | 151900 | 7556423150 | 49450 | 49400 | 49500 | 49400 | 453 |
| 345 | 20250307 | 151800 | 7534041900 | 49400 | 49400 | 49550 | 49400 | 465 |
| 346 | 20250307 | 151700 | 7511051350 | 49400 | 49500 | 49500 | 49400 | 479 |
| 347 | 20250307 | 151600 | 7487355450 | 49500 | 49400 | 49550 | 49400 | 574 |
| 348 | 20250307 | 151500 | 7458958800 | 49450 | 49450 | 49500 | 49400 | 581 |
| 349 | 20250307 | 151400 | 7430231550 | 49450 | 49450 | 49450 | 49400 | 349 |
| 350 | 20250307 | 151300 | 7412976700 | 49400 | 49400 | 49500 | 49400 | 939 |
| 351 | 20250307 | 151200 | 7366528850 | 49400 | 49450 | 49550 | 49400 | 396 |
| 352 | 20250307 | 151100 | 7346921200 | 49450 | 49450 | 49500 | 49400 | 577 |
| 353 | 20250307 | 151000 | 7318378200 | 49450 | 49500 | 49550 | 49450 | 868 |
| 354 | 20250307 | 150900 | 7275421750 | 49500 | 49500 | 49500 | 49450 | 701 |
| 355 | 20250307 | 150800 | 7240734050 | 49500 | 49400 | 49500 | 49400 | 1475 |
| 356 | 20250307 | 150700 | 7167786750 | 49400 | 49325 | 49400 | 49300 | 421 |
| 357 | 20250307 | 150600 | 7147008700 | 49300 | 49300 | 49350 | 49300 | 330 |
| 358 | 20250307 | 150500 | 7130727550 | 49300 | 49350 | 49400 | 49300 | 555 |
| 359 | 20250307 | 150400 | 7103318150 | 49300 | 49350 | 49400 | 49300 | 464 |
| 360 | 20250307 | 150300 | 7080418200 | 49300 | 49350 | 49450 | 49300 | 490 |
| 361 | 20250307 | 150200 | 7056220900 | 49350 | 49400 | 49450 | 49300 | 444 |
| 362 | 20250307 | 150100 | 7034275850 | 49300 | 49350 | 49400 | 49300 | 452 |
| 363 | 20250307 | 150000 | 7011964000 | 49350 | 49450 | 49450 | 49350 | 1448 |
| 364 | 20250307 | 145900 | 6940466075 | 49400 | 49350 | 49500 | 49350 | 182 |
| 365 | 20250307 | 145800 | 6931478425 | 49350 | 49450 | 49450 | 49350 | 608 |
| 366 | 20250307 | 145700 | 6901422675 | 49400 | 49400 | 49500 | 49350 | 303 |
| 367 | 20250307 | 145600 | 6886454625 | 49500 | 49400 | 49550 | 49400 | 476 |
| 368 | 20250307 | 145500 | 6862900025 | 49450 | 49500 | 49550 | 49400 | 1623 |
| 369 | 20250307 | 145400 | 6782622275 | 49600 | 49550 | 49600 | 49500 | 458 |
| 370 | 20250307 | 145300 | 6759918125 | 49550 | 49550 | 49550 | 49500 | 461 |
| 371 | 20250307 | 145200 | 6737077475 | 49600 | 49500 | 49600 | 49450 | 759 |
| 372 | 20250307 | 145100 | 6699500725 | 49450 | 49450 | 49450 | 49400 | 416 |
| 373 | 20250307 | 145000 | 6678931275 | 49450 | 49450 | 49500 | 49400 | 458 |
| 374 | 20250307 | 144900 | 6656286375 | 49400 | 49400 | 49500 | 49400 | 380 |
| 375 | 20250307 | 144800 | 6637491925 | 49400 | 49500 | 49500 | 49400 | 520 |
| 376 | 20250307 | 144700 | 6611771875 | 49500 | 49550 | 49550 | 49450 | 391 |
| 377 | 20250307 | 144600 | 6592407025 | 49550 | 49550 | 49600 | 49500 | 893 |
| 378 | 20250307 | 144500 | 6548168275 | 49600 | 49500 | 49600 | 49450 | 772 |
| 379 | 20250307 | 144400 | 6509915600 | 49500 | 49500 | 49550 | 49400 | 447 |
| 380 | 20250307 | 144300 | 6487784300 | 49500 | 49400 | 49500 | 49400 | 539 |
| 381 | 20250307 | 144200 | 6461110900 | 49500 | 49400 | 49500 | 49400 | 846 |
| 382 | 20250307 | 144100 | 6419248050 | 49500 | 49400 | 49500 | 49350 | 380 |
| 383 | 20250307 | 144000 | 6400465825 | 49400 | 49400 | 49450 | 49350 | 675 |
| 384 | 20250307 | 143900 | 6367119825 | 49350 | 49450 | 49500 | 49350 | 734 |
| 385 | 20250307 | 143800 | 6330843725 | 49450 | 49500 | 49500 | 49450 | 1000 |
| 386 | 20250307 | 143700 | 6281357425 | 49450 | 49450 | 49500 | 49450 | 558 |
| 387 | 20250307 | 143600 | 6253743475 | 49450 | 49500 | 49500 | 49450 | 457 |
| 388 | 20250307 | 143500 | 6231122025 | 49500 | 49450 | 49525 | 49400 | 733 |
| 389 | 20250307 | 143400 | 6194863625 | 49450 | 49450 | 49550 | 49450 | 723 |
| 390 | 20250307 | 143300 | 6159080125 | 49550 | 49450 | 49550 | 49450 | 1218 |
| 391 | 20250307 | 143200 | 6098776475 | 49450 | 49200 | 49500 | 49150 | 5797 |
| 392 | 20250307 | 143100 | 5812835975 | 49100 | 49100 | 49150 | 49050 | 339 |
| 393 | 20250307 | 143000 | 5796178225 | 49200 | 49000 | 49200 | 49000 | 371 |
| 394 | 20250307 | 142900 | 5777956975 | 49000 | 49000 | 49100 | 49000 | 334 |
| 395 | 20250307 | 142800 | 5761563675 | 49000 | 49000 | 49050 | 49000 | 611 |
| 396 | 20250307 | 142700 | 5731612275 | 49050 | 49050 | 49050 | 49000 | 615 |
| 397 | 20250307 | 142600 | 5701471625 | 49000 | 49050 | 49100 | 49000 | 721 |
| 398 | 20250307 | 142500 | 5666127025 | 49000 | 49000 | 49050 | 49000 | 212 |
| 399 | 20250307 | 142400 | 5655734725 | 49000 | 49000 | 49050 | 49000 | 83 |
| 400 | 20250307 | 142300 | 5651666375 | 49050 | 49075 | 49075 | 49000 | 361 |
| 401 | 20250307 | 142200 | 5633963650 | 49100 | 49100 | 49100 | 49050 | 255 |
| 402 | 20250307 | 142100 | 5621450650 | 49100 | 49050 | 49100 | 49050 | 54 |
| 403 | 20250307 | 142000 | 5618799600 | 49050 | 49050 | 49100 | 49050 | 237 |
| 404 | 20250307 | 141900 | 5607173400 | 49050 | 49100 | 49100 | 49050 | 513 |
| 405 | 20250307 | 141800 | 5581996150 | 49100 | 49200 | 49200 | 49100 | 295 |
| 406 | 20250307 | 141700 | 5567491950 | 49150 | 49150 | 49150 | 49100 | 367 |
| 407 | 20250307 | 141600 | 5549454000 | 49100 | 49100 | 49150 | 49100 | 275 |
| 408 | 20250307 | 141500 | 5535950150 | 49050 | 48950 | 49050 | 48950 | 712 |
| 409 | 20250307 | 141400 | 5501058450 | 49000 | 48900 | 49000 | 48900 | 203 |
| 410 | 20250307 | 141300 | 5491120300 | 48850 | 48950 | 48950 | 48850 | 289 |
| 411 | 20250307 | 141200 | 5476990300 | 48900 | 48900 | 48950 | 48850 | 81 |
| 412 | 20250307 | 141100 | 5473029750 | 48900 | 48900 | 48950 | 48900 | 183 |
| 413 | 20250307 | 141000 | 5464079650 | 48950 | 48800 | 48950 | 48800 | 362 |
| 414 | 20250307 | 140900 | 5446386600 | 48850 | 48800 | 48850 | 48750 | 387 |
| 415 | 20250307 | 140800 | 5427497450 | 48800 | 48750 | 48850 | 48750 | 400 |
| 416 | 20250307 | 140700 | 5407976650 | 48750 | 48750 | 48800 | 48750 | 369 |
| 417 | 20250307 | 140600 | 5389979950 | 48750 | 48750 | 48800 | 48700 | 525 |
| 418 | 20250307 | 140500 | 5364381300 | 48800 | 48750 | 48800 | 48750 | 427 |
| 419 | 20250307 | 140400 | 5343556250 | 48750 | 48750 | 48850 | 48750 | 169 |
| 420 | 20250307 | 140300 | 5335310400 | 48750 | 48800 | 48800 | 48750 | 325 |
| 421 | 20250307 | 140200 | 5319452400 | 48800 | 48800 | 48850 | 48800 | 457 |
| 422 | 20250307 | 140100 | 5297144800 | 48800 | 48800 | 48850 | 48750 | 530 |
| 423 | 20250307 | 140000 | 5271277200 | 48800 | 48850 | 48900 | 48800 | 145 |
| 424 | 20250307 | 135900 | 5264197800 | 48800 | 48800 | 48850 | 48800 | 119 |
| 425 | 20250307 | 135800 | 5258389200 | 48800 | 48850 | 48850 | 48800 | 185 |
| 426 | 20250307 | 135700 | 5249359750 | 48850 | 48875 | 48900 | 48850 | 470 |
| 427 | 20250307 | 135600 | 5226397900 | 48850 | 48900 | 48950 | 48850 | 137 |
| 428 | 20250307 | 135500 | 5219698775 | 48950 | 48900 | 48950 | 48900 | 154 |
| 429 | 20250307 | 135400 | 5212166275 | 48950 | 48950 | 48950 | 48900 | 96 |
| 430 | 20250307 | 135300 | 5207469675 | 48950 | 48950 | 48950 | 48900 | 129 |
| 431 | 20250307 | 135200 | 5201155175 | 48900 | 48950 | 48950 | 48900 | 172 |
| 432 | 20250307 | 135100 | 5192742725 | 48950 | 49000 | 49000 | 48950 | 118 |
| 433 | 20250307 | 135000 | 5186964725 | 49000 | 49000 | 49000 | 48950 | 166 |
| 434 | 20250307 | 134900 | 5178837125 | 49000 | 48950 | 49000 | 48950 | 63 |
| 435 | 20250307 | 134800 | 5175750575 | 48950 | 49000 | 49000 | 48900 | 165 |
| 436 | 20250307 | 134700 | 5167677075 | 49000 | 49025 | 49025 | 48900 | 135 |
| 437 | 20250307 | 134600 | 5161068425 | 48950 | 49000 | 49000 | 48950 | 47 |
| 438 | 20250307 | 134500 | 5158766225 | 48950 | 48950 | 48950 | 48950 | 129 |
| 439 | 20250307 | 134400 | 5152451675 | 48950 | 49000 | 49000 | 48900 | 158 |
| 440 | 20250307 | 134300 | 5144718025 | 48950 | 48950 | 49000 | 48950 | 79 |
| 441 | 20250307 | 134200 | 5140849075 | 48950 | 49000 | 49050 | 48950 | 163 |
| 442 | 20250307 | 134100 | 5132864825 | 49000 | 49000 | 49000 | 48950 | 166 |
| 443 | 20250307 | 134000 | 5124733225 | 49000 | 49050 | 49050 | 49000 | 60 |
| 444 | 20250307 | 133900 | 5121790475 | 49000 | 49000 | 49050 | 49000 | 168 |
| 445 | 20250307 | 133800 | 5113556625 | 49050 | 49050 | 49050 | 49000 | 87 |
| 446 | 20250307 | 133700 | 5109290675 | 49000 | 49050 | 49050 | 49000 | 159 |
| 447 | 20250307 | 133600 | 5101494125 | 49100 | 49050 | 49100 | 49050 | 170 |
| 448 | 20250307 | 133500 | 5093153775 | 49000 | 49100 | 49100 | 49000 | 140 |
| 449 | 20250307 | 133400 | 5086286625 | 49050 | 49000 | 49050 | 49000 | 54 |
| 450 | 20250307 | 133300 | 5083639575 | 49000 | 49050 | 49050 | 49000 | 103 |
| 451 | 20250307 | 133200 | 5078588175 | 49050 | 49050 | 49100 | 49050 | 245 |
| 452 | 20250307 | 133100 | 5066567025 | 49100 | 49050 | 49100 | 49050 | 218 |
| 453 | 20250307 | 133000 | 5055868975 | 49050 | 49100 | 49100 | 49050 | 118 |
| 454 | 20250307 | 132900 | 5050079725 | 49050 | 49050 | 49100 | 49050 | 128 |
| 455 | 20250307 | 132800 | 5043799275 | 49050 | 49050 | 49100 | 49050 | 625 |
| 456 | 20250307 | 132700 | 5013139625 | 49050 | 48850 | 49050 | 48850 | 2020 |
| 457 | 20250307 | 132600 | 4914354625 | 48850 | 48800 | 48950 | 48800 | 536 |
| 458 | 20250307 | 132500 | 4888155675 | 48800 | 48850 | 48850 | 48800 | 187 |
| 459 | 20250307 | 132400 | 4879026625 | 48850 | 48800 | 48850 | 48800 | 197 |
| 460 | 20250307 | 132300 | 4869411525 | 48850 | 48850 | 48850 | 48800 | 151 |
| 461 | 20250307 | 132200 | 4862036925 | 48850 | 48850 | 48900 | 48850 | 192 |
| 462 | 20250307 | 132100 | 4852656375 | 48900 | 48900 | 49000 | 48850 | 468 |
| 463 | 20250307 | 132000 | 4829771725 | 48900 | 48950 | 49000 | 48900 | 1568 |
| 464 | 20250307 | 131900 | 4753093325 | 48900 | 48925 | 48950 | 48900 | 130 |
| 465 | 20250307 | 131800 | 4746734500 | 48950 | 48900 | 48950 | 48900 | 127 |
| 466 | 20250307 | 131700 | 4740523650 | 48900 | 48900 | 48900 | 48900 | 23 |
| 467 | 20250307 | 131600 | 4739398950 | 48900 | 48950 | 48950 | 48900 | 143 |
| 468 | 20250307 | 131500 | 4732406100 | 48950 | 49000 | 49000 | 48950 | 246 |
| 469 | 20250307 | 131400 | 4720361100 | 49000 | 49050 | 49050 | 49000 | 38 |
| 470 | 20250307 | 131300 | 4718497950 | 49050 | 49050 | 49050 | 49050 | 100 |
| 471 | 20250307 | 131200 | 4713592950 | 49050 | 49050 | 49050 | 48950 | 604 |
| 472 | 20250307 | 131100 | 4684000500 | 49100 | 49050 | 49100 | 49050 | 45 |
| 473 | 20250307 | 131000 | 4681791750 | 49050 | 49050 | 49100 | 49050 | 125 |
| 474 | 20250307 | 130900 | 4675660000 | 49050 | 49050 | 49050 | 49050 | 135 |
| 475 | 20250307 | 130800 | 4669038250 | 49050 | 49050 | 49050 | 49050 | 24 |
| 476 | 20250307 | 130700 | 4667861050 | 49050 | 49000 | 49050 | 49000 | 204 |
| 477 | 20250307 | 130600 | 4657859600 | 49050 | 49050 | 49050 | 49000 | 137 |
| 478 | 20250307 | 130500 | 4651143850 | 49050 | 49000 | 49050 | 49000 | 50 |
| 479 | 20250307 | 130400 | 4648691850 | 49000 | 49000 | 49000 | 49000 | 88 |
| 480 | 20250307 | 130300 | 4644379850 | 49000 | 49000 | 49000 | 49000 | 132 |
| 481 | 20250307 | 130200 | 4637911850 | 49050 | 49050 | 49050 | 49050 | 50 |
| 482 | 20250307 | 130100 | 4635459350 | 49000 | 49000 | 49000 | 48950 | 304 |
| 483 | 20250307 | 130000 | 4620577300 | 48950 | 48950 | 48950 | 48950 | 113 |
| 484 | 20250307 | 125900 | 4615045950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 485 | 20250307 | 125800 | 4615045950 | 48950 | 49050 | 49050 | 48950 | 208 |
| 486 | 20250307 | 125700 | 4604853850 | 49050 | 49050 | 49050 | 49050 | 30 |
| 487 | 20250307 | 125600 | 4603382350 | 49050 | 49050 | 49050 | 49050 | 49 |
| 488 | 20250307 | 125500 | 4600978900 | 49100 | 49050 | 49100 | 49050 | 131 |
| 489 | 20250307 | 125400 | 4594552350 | 49100 | 49100 | 49100 | 49100 | 60 |
| 490 | 20250307 | 125300 | 4591606350 | 49150 | 49050 | 49150 | 49050 | 225 |
| 491 | 20250307 | 125200 | 4580564100 | 49050 | 49050 | 49050 | 49050 | 85 |
| 492 | 20250307 | 125100 | 4576394850 | 49050 | 49050 | 49100 | 49000 | 97 |
| 493 | 20250307 | 125000 | 4571636800 | 49000 | 49000 | 49050 | 49000 | 124 |
| 494 | 20250307 | 124900 | 4565557050 | 49000 | 49050 | 49050 | 49000 | 278 |
| 495 | 20250307 | 124800 | 4551934200 | 49100 | 49100 | 49100 | 49050 | 353 |
| 496 | 20250307 | 124700 | 4534610900 | 49150 | 49150 | 49150 | 49150 | 226 |
| 497 | 20250307 | 124600 | 4523503000 | 49150 | 49200 | 49200 | 49150 | 120 |
| 498 | 20250307 | 124500 | 4517604750 | 49200 | 49250 | 49250 | 49200 | 88 |
| 499 | 20250307 | 124400 | 4513272250 | 49250 | 49300 | 49300 | 49200 | 372 |
| 500 | 20250307 | 124300 | 4494964600 | 49300 | 49250 | 49300 | 49250 | 11 |
| 501 | 20250307 | 124200 | 4494422800 | 49250 | 49250 | 49250 | 49250 | 15 |
| 502 | 20250307 | 124100 | 4493684050 | 49250 | 49300 | 49300 | 49250 | 75 |
| 503 | 20250307 | 124000 | 4489987600 | 49300 | 49250 | 49300 | 49250 | 2 |
| 504 | 20250307 | 123900 | 4489889050 | 49250 | 49350 | 49350 | 49250 | 137 |
| 505 | 20250307 | 123800 | 4483140600 | 49300 | 49275 | 49300 | 49250 | 161 |
| 506 | 20250307 | 123700 | 4475205725 | 49300 | 49300 | 49300 | 49300 | 187 |
| 507 | 20250307 | 123600 | 4465986625 | 49300 | 49250 | 49300 | 49250 | 31 |
| 508 | 20250307 | 123500 | 4464458375 | 49250 | 49250 | 49250 | 49250 | 94 |
| 509 | 20250307 | 123400 | 4459828875 | 49250 | 49300 | 49300 | 49250 | 31 |
| 510 | 20250307 | 123300 | 4458300625 | 49300 | 49300 | 49300 | 49300 | 400 |
| 511 | 20250307 | 123200 | 4438580625 | 49300 | 49250 | 49300 | 49250 | 89 |
| 512 | 20250307 | 123100 | 4434193375 | 49300 | 49300 | 49300 | 49300 | 10 |
| 513 | 20250307 | 123000 | 4433700375 | 49300 | 49300 | 49300 | 49250 | 533 |
| 514 | 20250307 | 122900 | 4407430475 | 49300 | 49300 | 49300 | 49300 | 239 |
| 515 | 20250307 | 122800 | 4395647775 | 49300 | 49300 | 49300 | 49250 | 52 |
| 516 | 20250307 | 122700 | 4393084225 | 49300 | 49250 | 49300 | 49225 | 1428 |
| 517 | 20250307 | 122600 | 4322741650 | 49250 | 49250 | 49250 | 49250 | 22 |
| 518 | 20250307 | 122500 | 4321658150 | 49250 | 49200 | 49250 | 49200 | 100 |
| 519 | 20250307 | 122400 | 4316735650 | 49250 | 49250 | 49250 | 49200 | 65 |
| 520 | 20250307 | 122300 | 4313534600 | 49200 | 49200 | 49200 | 49200 | 145 |
| 521 | 20250307 | 122200 | 4306400600 | 49250 | 49250 | 49250 | 49250 | 2 |
| 522 | 20250307 | 122100 | 4306302100 | 49250 | 49200 | 49250 | 49200 | 92 |
| 523 | 20250307 | 122000 | 4301774650 | 49250 | 49250 | 49250 | 49250 | 1 |
| 524 | 20250307 | 121900 | 4301725400 | 49200 | 49200 | 49200 | 49200 | 44 |
| 525 | 20250307 | 121800 | 4299560600 | 49200 | 49200 | 49200 | 49200 | 19 |
| 526 | 20250307 | 121700 | 4298625800 | 49200 | 49200 | 49200 | 49150 | 111 |
| 527 | 20250307 | 121600 | 4293164650 | 49200 | 49150 | 49200 | 49150 | 52 |
| 528 | 20250307 | 121500 | 4290606300 | 49200 | 49200 | 49200 | 49200 | 61 |
| 529 | 20250307 | 121400 | 4287605100 | 49200 | 49200 | 49200 | 49200 | 242 |
| 530 | 20250307 | 121300 | 4275698700 | 49200 | 49250 | 49250 | 49200 | 138 |
| 531 | 20250307 | 121200 | 4268908600 | 49250 | 49200 | 49250 | 49150 | 848 |
| 532 | 20250307 | 121100 | 4227225650 | 49200 | 49200 | 49200 | 49200 | 11 |
| 533 | 20250307 | 121000 | 4226684450 | 49200 | 49200 | 49200 | 49200 | 55 |
| 534 | 20250307 | 120900 | 4223978450 | 49150 | 49200 | 49200 | 49150 | 118 |
| 535 | 20250307 | 120800 | 4218174850 | 49150 | 49150 | 49200 | 49150 | 2095 |
| 536 | 20250307 | 120700 | 4115202800 | 49150 | 49175 | 49175 | 49100 | 125 |
| 537 | 20250307 | 120600 | 4109059150 | 49175 | 49200 | 49200 | 49175 | 9 |
| 538 | 20250307 | 120500 | 4108616425 | 49200 | 49250 | 49250 | 49200 | 300 |
| 539 | 20250307 | 120400 | 4093850175 | 49300 | 49250 | 49300 | 49250 | 171 |
| 540 | 20250307 | 120300 | 4085426975 | 49250 | 49300 | 49300 | 49250 | 349 |
| 541 | 20250307 | 120200 | 4068221325 | 49300 | 49300 | 49300 | 49300 | 15 |
| 542 | 20250307 | 120100 | 4067481825 | 49300 | 49300 | 49300 | 49250 | 222 |
| 543 | 20250307 | 120000 | 4056537475 | 49300 | 49250 | 49300 | 49250 | 15 |
| 544 | 20250307 | 115900 | 4055798175 | 49300 | 49250 | 49300 | 49200 | 519 |
| 545 | 20250307 | 115800 | 4030235925 | 49200 | 49200 | 49250 | 49200 | 42 |
| 546 | 20250307 | 115700 | 4028167575 | 49200 | 49200 | 49200 | 49200 | 17 |
| 547 | 20250307 | 115600 | 4027331175 | 49200 | 49200 | 49200 | 49150 | 158 |
| 548 | 20250307 | 115500 | 4019557625 | 49200 | 49100 | 49200 | 49100 | 170 |
| 549 | 20250307 | 115400 | 4011195725 | 49150 | 49150 | 49150 | 49150 | 20 |
| 550 | 20250307 | 115300 | 4010212725 | 49100 | 49100 | 49100 | 49100 | 91 |
| 551 | 20250307 | 115200 | 4005744625 | 49100 | 49050 | 49100 | 49050 | 131 |
| 552 | 20250307 | 115100 | 3999313825 | 49050 | 49050 | 49050 | 49050 | 43 |
| 553 | 20250307 | 115000 | 3997204675 | 49050 | 49050 | 49050 | 49050 | 35 |
| 554 | 20250307 | 114900 | 3995487925 | 49050 | 49050 | 49050 | 49050 | 47 |
| 555 | 20250307 | 114800 | 3993182575 | 49050 | 49100 | 49100 | 49050 | 83 |
| 556 | 20250307 | 114700 | 3989110625 | 49050 | 49075 | 49100 | 49050 | 326 |
| 557 | 20250307 | 114600 | 3973119875 | 49075 | 49100 | 49100 | 49075 | 12 |
| 558 | 20250307 | 114500 | 3972530825 | 49100 | 49050 | 49100 | 49050 | 29 |
| 559 | 20250307 | 114400 | 3971107325 | 49100 | 49100 | 49100 | 49100 | 10 |
| 560 | 20250307 | 114300 | 3970616325 | 49100 | 49100 | 49100 | 49100 | 21 |
| 561 | 20250307 | 114200 | 3969585225 | 49100 | 49100 | 49100 | 49100 | 47 |
| 562 | 20250307 | 114100 | 3967277525 | 49050 | 49100 | 49100 | 49050 | 62 |
| 563 | 20250307 | 114000 | 3964234575 | 49100 | 49100 | 49100 | 49100 | 74 |
| 564 | 20250307 | 113900 | 3960601175 | 49100 | 49100 | 49100 | 49100 | 165 |
| 565 | 20250307 | 113800 | 3952499675 | 49100 | 49100 | 49100 | 49100 | 0 |
| 566 | 20250307 | 113700 | 3952499675 | 49100 | 49100 | 49100 | 49100 | 107 |
| 567 | 20250307 | 113600 | 3947245975 | 49100 | 49100 | 49100 | 49100 | 37 |
| 568 | 20250307 | 113500 | 3945429275 | 49050 | 49050 | 49100 | 49050 | 96 |
| 569 | 20250307 | 113400 | 3940719975 | 49050 | 49100 | 49100 | 49050 | 44 |
| 570 | 20250307 | 113300 | 3938561225 | 49100 | 49100 | 49100 | 49100 | 0 |
| 571 | 20250307 | 113200 | 3938561225 | 49100 | 49100 | 49100 | 49100 | 101 |
| 572 | 20250307 | 113100 | 3933602125 | 49150 | 49150 | 49150 | 49150 | 11 |
| 573 | 20250307 | 113000 | 3933061475 | 49150 | 49250 | 49250 | 49150 | 267 |
| 574 | 20250307 | 112900 | 3919936025 | 49200 | 49200 | 49250 | 49200 | 294 |
| 575 | 20250307 | 112800 | 3905469975 | 49200 | 49175 | 49200 | 49150 | 263 |
| 576 | 20250307 | 112700 | 3892531225 | 49200 | 49150 | 49200 | 49150 | 452 |
| 577 | 20250307 | 112600 | 3870314875 | 49150 | 49200 | 49200 | 49150 | 35 |
| 578 | 20250307 | 112500 | 3868593025 | 49200 | 49150 | 49200 | 49150 | 93 |
| 579 | 20250307 | 112400 | 3864017475 | 49200 | 49200 | 49200 | 49150 | 14 |
| 580 | 20250307 | 112300 | 3863329025 | 49200 | 49050 | 49250 | 49050 | 1366 |
| 581 | 20250307 | 112200 | 3796265075 | 49000 | 48900 | 49000 | 48900 | 1255 |
| 582 | 20250307 | 112100 | 3734788925 | 48900 | 48900 | 48900 | 48900 | 70 |
| 583 | 20250307 | 112000 | 3731365925 | 48900 | 48900 | 48900 | 48900 | 34 |
| 584 | 20250307 | 111900 | 3729703325 | 48900 | 48900 | 48950 | 48900 | 166 |
| 585 | 20250307 | 111800 | 3721584325 | 48950 | 48950 | 48950 | 48950 | 0 |
| 586 | 20250307 | 111700 | 3721584325 | 48950 | 48950 | 48950 | 48950 | 214 |
| 587 | 20250307 | 111600 | 3711109025 | 48950 | 48900 | 48950 | 48900 | 173 |
| 588 | 20250307 | 111500 | 3702643275 | 48900 | 48900 | 48950 | 48900 | 110 |
| 589 | 20250307 | 111400 | 3697263675 | 48950 | 48900 | 48950 | 48900 | 51 |
| 590 | 20250307 | 111300 | 3694769525 | 48900 | 48900 | 48900 | 48900 | 6 |
| 591 | 20250307 | 111200 | 3694476125 | 48900 | 48850 | 48900 | 48850 | 109 |
| 592 | 20250307 | 111100 | 3689150725 | 48900 | 48900 | 48900 | 48900 | 120 |
| 593 | 20250307 | 111000 | 3683282725 | 48850 | 49000 | 49000 | 48850 | 139 |
| 594 | 20250307 | 110900 | 3676486675 | 49000 | 49000 | 49000 | 49000 | 26 |
| 595 | 20250307 | 110800 | 3675212675 | 49050 | 49050 | 49100 | 49000 | 300 |
| 596 | 20250307 | 110700 | 3660497475 | 49100 | 48850 | 49100 | 48800 | 2866 |
| 597 | 20250307 | 110600 | 3520045575 | 48850 | 48800 | 48850 | 48800 | 80 |
| 598 | 20250307 | 110500 | 3516138475 | 48850 | 48850 | 48850 | 48850 | 0 |
| 599 | 20250307 | 110400 | 3516138475 | 48850 | 48800 | 48850 | 48800 | 145 |
| 600 | 20250307 | 110300 | 3509058475 | 48800 | 48900 | 48900 | 48800 | 266 |
| 601 | 20250307 | 110200 | 3496073825 | 48900 | 48900 | 48900 | 48900 | 21 |
| 602 | 20250307 | 110100 | 3495046925 | 48900 | 48900 | 48900 | 48850 | 314 |
| 603 | 20250307 | 110000 | 3479698225 | 48950 | 48950 | 48950 | 48950 | 140 |
| 604 | 20250307 | 105900 | 3472845225 | 49000 | 49000 | 49000 | 48950 | 61 |
| 605 | 20250307 | 105800 | 3469856975 | 49000 | 48950 | 49000 | 48950 | 160 |
| 606 | 20250307 | 105700 | 3462024475 | 48950 | 49000 | 49000 | 48950 | 148 |
| 607 | 20250307 | 105600 | 3454778375 | 48950 | 48950 | 48950 | 48900 | 88 |
| 608 | 20250307 | 105500 | 3450471025 | 48950 | 49000 | 49000 | 48950 | 248 |
| 609 | 20250307 | 105400 | 3438330275 | 49000 | 48950 | 49000 | 48900 | 600 |
| 610 | 20250307 | 105300 | 3408966175 | 48950 | 48900 | 48950 | 48900 | 28 |
| 611 | 20250307 | 105200 | 3407596375 | 48900 | 48850 | 48900 | 48850 | 830 |
| 612 | 20250307 | 105100 | 3367020025 | 48850 | 48850 | 48850 | 48850 | 423 |
| 613 | 20250307 | 105000 | 3346356475 | 48850 | 48800 | 48850 | 48800 | 51 |
| 614 | 20250307 | 104900 | 3343865275 | 48850 | 48800 | 48850 | 48800 | 178 |
| 615 | 20250307 | 104800 | 3335178525 | 48850 | 48750 | 48850 | 48750 | 361 |
| 616 | 20250307 | 104700 | 3317562125 | 48750 | 48800 | 48800 | 48750 | 31 |
| 617 | 20250307 | 104600 | 3316049375 | 48750 | 48750 | 48800 | 48750 | 86 |
| 618 | 20250307 | 104500 | 3311856375 | 48800 | 48750 | 48800 | 48750 | 16 |
| 619 | 20250307 | 104400 | 3311076125 | 48750 | 48650 | 48750 | 48650 | 551 |
| 620 | 20250307 | 104300 | 3284229525 | 48650 | 48650 | 48650 | 48650 | 139 |
| 621 | 20250307 | 104200 | 3277467175 | 48650 | 48650 | 48650 | 48600 | 42 |
| 622 | 20250307 | 104100 | 3275423975 | 48650 | 48550 | 48650 | 48550 | 190 |
| 623 | 20250307 | 104000 | 3266190025 | 48550 | 48550 | 48550 | 48500 | 81 |
| 624 | 20250307 | 103900 | 3262259575 | 48550 | 48600 | 48600 | 48550 | 251 |
| 625 | 20250307 | 103800 | 3250073075 | 48550 | 48600 | 48650 | 48550 | 164 |
| 626 | 20250307 | 103700 | 3242103175 | 48650 | 48650 | 48650 | 48650 | 4 |
| 627 | 20250307 | 103600 | 3241908575 | 48600 | 48550 | 48600 | 48525 | 571 |
| 628 | 20250307 | 103500 | 3214173025 | 48550 | 48550 | 48550 | 48550 | 42 |
| 629 | 20250307 | 103400 | 3212133925 | 48550 | 48500 | 48550 | 48500 | 9 |
| 630 | 20250307 | 103300 | 3211697375 | 48550 | 48550 | 48550 | 48550 | 4 |
| 631 | 20250307 | 103200 | 3211503175 | 48500 | 48500 | 48500 | 48500 | 188 |
| 632 | 20250307 | 103100 | 3202385175 | 48500 | 48600 | 48600 | 48500 | 9 |
| 633 | 20250307 | 103000 | 3201948175 | 48600 | 48550 | 48600 | 48550 | 294 |
| 634 | 20250307 | 102900 | 3187668075 | 48600 | 48600 | 48600 | 48600 | 1 |
| 635 | 20250307 | 102800 | 3187619475 | 48600 | 48600 | 48600 | 48600 | 2 |
| 636 | 20250307 | 102700 | 3187522275 | 48600 | 48550 | 48600 | 48550 | 87 |
| 637 | 20250307 | 102600 | 3183296325 | 48550 | 48550 | 48550 | 48550 | 58 |
| 638 | 20250307 | 102500 | 3180480425 | 48550 | 48500 | 48600 | 48500 | 570 |
| 639 | 20250307 | 102400 | 3152819275 | 48500 | 48400 | 48500 | 48400 | 574 |
| 640 | 20250307 | 102300 | 3125020725 | 48400 | 48350 | 48400 | 48350 | 56 |
| 641 | 20250307 | 102200 | 3122311025 | 48350 | 48350 | 48400 | 48350 | 901 |
| 642 | 20250307 | 102100 | 3078747525 | 48350 | 48400 | 48400 | 48350 | 2 |
| 643 | 20250307 | 102000 | 3078650775 | 48400 | 48350 | 48400 | 48350 | 165 |
| 644 | 20250307 | 101900 | 3070668025 | 48350 | 48350 | 48400 | 48350 | 49 |
| 645 | 20250307 | 101800 | 3068298825 | 48400 | 48450 | 48450 | 48400 | 157 |
| 646 | 20250307 | 101700 | 3060699775 | 48450 | 48450 | 48500 | 48450 | 397 |
| 647 | 20250307 | 101600 | 3041461125 | 48450 | 48450 | 48450 | 48450 | 3 |
| 648 | 20250307 | 101500 | 3041315775 | 48350 | 48450 | 48450 | 48350 | 889 |
| 649 | 20250307 | 101400 | 2998288175 | 48450 | 48450 | 48450 | 48450 | 117 |
| 650 | 20250307 | 101300 | 2992619525 | 48500 | 48550 | 48550 | 48500 | 159 |
| 651 | 20250307 | 101200 | 2984903825 | 48550 | 48550 | 48550 | 48500 | 341 |
| 652 | 20250307 | 101100 | 2968353375 | 48550 | 48550 | 48550 | 48550 | 23 |
| 653 | 20250307 | 101000 | 2967236725 | 48550 | 48550 | 48550 | 48550 | 201 |
| 654 | 20250307 | 100900 | 2957478175 | 48600 | 48550 | 48600 | 48550 | 304 |
| 655 | 20250307 | 100800 | 2942706575 | 48550 | 48500 | 48550 | 48400 | 341 |
| 656 | 20250307 | 100700 | 2926167275 | 48400 | 48550 | 48550 | 48400 | 916 |
| 657 | 20250307 | 100600 | 2881780025 | 48550 | 48600 | 48600 | 48550 | 154 |
| 658 | 20250307 | 100500 | 2874302725 | 48600 | 48650 | 48650 | 48600 | 173 |
| 659 | 20250307 | 100400 | 2865894725 | 48650 | 48650 | 48650 | 48650 | 12 |
| 660 | 20250307 | 100300 | 2865310925 | 48650 | 48650 | 48700 | 48650 | 206 |
| 661 | 20250307 | 100200 | 2855287475 | 48650 | 48650 | 48650 | 48650 | 5 |
| 662 | 20250307 | 100100 | 2855044225 | 48650 | 48650 | 48650 | 48550 | 57 |
| 663 | 20250307 | 100000 | 2852272075 | 48650 | 48650 | 48650 | 48650 | 68 |
| 664 | 20250307 | 095900 | 2848963875 | 48500 | 48750 | 48750 | 48500 | 2487 |
| 665 | 20250307 | 095800 | 2728011475 | 48750 | 48700 | 48750 | 48700 | 418 |
| 666 | 20250307 | 095700 | 2707650375 | 48700 | 48800 | 48850 | 48700 | 309 |
| 667 | 20250307 | 095600 | 2692577925 | 48800 | 48750 | 48800 | 48750 | 307 |
| 668 | 20250307 | 095500 | 2677596625 | 48800 | 48750 | 48800 | 48750 | 139 |
| 669 | 20250307 | 095400 | 2670816325 | 48750 | 48500 | 48750 | 48500 | 1717 |
| 670 | 20250307 | 095300 | 2587319625 | 48500 | 48500 | 48500 | 48450 | 218 |
| 671 | 20250307 | 095200 | 2576754075 | 48500 | 48500 | 48500 | 48500 | 161 |
| 672 | 20250307 | 095100 | 2568945575 | 48500 | 48450 | 48500 | 48400 | 217 |
| 673 | 20250307 | 095000 | 2558431425 | 48450 | 48450 | 48450 | 48400 | 183 |
| 674 | 20250307 | 094900 | 2549569075 | 48450 | 48500 | 48500 | 48450 | 418 |
| 675 | 20250307 | 094800 | 2529307775 | 48550 | 48500 | 48550 | 48500 | 45 |
| 676 | 20250307 | 094700 | 2527124925 | 48500 | 48500 | 48500 | 48500 | 141 |
| 677 | 20250307 | 094600 | 2520286425 | 48500 | 48550 | 48550 | 48500 | 185 |
| 678 | 20250307 | 094500 | 2511310675 | 48550 | 48500 | 48550 | 48500 | 287 |
| 679 | 20250307 | 094400 | 2497389475 | 48500 | 48375 | 48500 | 48375 | 307 |
| 680 | 20250307 | 094300 | 2482528725 | 48375 | 48400 | 48400 | 48375 | 42 |
| 681 | 20250307 | 094200 | 2480495975 | 48400 | 48400 | 48400 | 48400 | 359 |
| 682 | 20250307 | 094100 | 2463120375 | 48400 | 48500 | 48500 | 48400 | 97 |
| 683 | 20250307 | 094000 | 2458418725 | 48450 | 48400 | 48450 | 48400 | 585 |
| 684 | 20250307 | 093900 | 2430096825 | 48450 | 48450 | 48450 | 48350 | 183 |
| 685 | 20250307 | 093800 | 2421235825 | 48450 | 48450 | 48500 | 48400 | 140 |
| 686 | 20250307 | 093700 | 2414452575 | 48500 | 48350 | 48500 | 48350 | 271 |
| 687 | 20250307 | 093600 | 2401336775 | 48350 | 48400 | 48400 | 48300 | 914 |
| 688 | 20250307 | 093500 | 2357135425 | 48400 | 48600 | 48600 | 48400 | 636 |
| 689 | 20250307 | 093400 | 2326338675 | 48600 | 48450 | 48600 | 48450 | 27 |
| 690 | 20250307 | 093300 | 2325030225 | 48450 | 48450 | 48500 | 48450 | 37 |
| 691 | 20250307 | 093200 | 2323237525 | 48450 | 48500 | 48700 | 48400 | 502 |
| 692 | 20250307 | 093100 | 2298927925 | 48450 | 48550 | 48750 | 48400 | 1618 |
| 693 | 20250307 | 093000 | 2220475075 | 48500 | 48700 | 48800 | 48500 | 1198 |
| 694 | 20250307 | 092900 | 2162170875 | 48650 | 48800 | 48850 | 48650 | 894 |
| 695 | 20250307 | 092800 | 2118544125 | 48800 | 49000 | 49000 | 48800 | 1085 |
| 696 | 20250307 | 092700 | 2065455225 | 48950 | 49000 | 49050 | 48950 | 882 |
| 697 | 20250307 | 092600 | 2022242175 | 49000 | 49050 | 49050 | 48950 | 1525 |
| 698 | 20250307 | 092500 | 1947475375 | 49050 | 48750 | 49050 | 48750 | 8347 |
| 699 | 20250307 | 092400 | 1539341325 | 48650 | 48800 | 48800 | 48650 | 540 |
| 700 | 20250307 | 092300 | 1512998625 | 48800 | 48800 | 48800 | 48700 | 605 |
| 701 | 20250307 | 092200 | 1483482725 | 48850 | 48800 | 48850 | 48750 | 1044 |
| 702 | 20250307 | 092100 | 1432511525 | 48800 | 48750 | 48850 | 48500 | 3237 |
| 703 | 20250307 | 092000 | 1274909425 | 48750 | 48800 | 48800 | 48600 | 1425 |
| 704 | 20250307 | 091900 | 1205463225 | 48750 | 48650 | 48800 | 48600 | 1328 |
| 705 | 20250307 | 091800 | 1140718725 | 48750 | 48800 | 48800 | 48650 | 755 |
| 706 | 20250307 | 091700 | 1103923875 | 48800 | 48700 | 48800 | 48700 | 418 |
| 707 | 20250307 | 091600 | 1083549875 | 48700 | 48750 | 48750 | 48700 | 149 |
| 708 | 20250307 | 091500 | 1076288025 | 48750 | 48550 | 48750 | 48400 | 2204 |
| 709 | 20250307 | 091400 | 969222225 | 48600 | 48650 | 48750 | 48550 | 1019 |
| 710 | 20250307 | 091300 | 919639225 | 48650 | 48650 | 48700 | 48600 | 450 |
| 711 | 20250307 | 091200 | 897749275 | 48650 | 48900 | 48900 | 48650 | 1460 |
| 712 | 20250307 | 091100 | 826546075 | 48900 | 48850 | 48950 | 48850 | 2191 |
| 713 | 20250307 | 091000 | 719393475 | 48850 | 48850 | 48900 | 48650 | 1371 |
| 714 | 20250307 | 090900 | 652456450 | 48900 | 48400 | 48900 | 48400 | 1539 |
| 715 | 20250307 | 090800 | 577505600 | 48350 | 48550 | 48650 | 48350 | 793 |
| 716 | 20250307 | 090700 | 539081300 | 48650 | 48400 | 48700 | 48350 | 1792 |
| 717 | 20250307 | 090600 | 452163500 | 48350 | 48300 | 48450 | 48250 | 442 |
| 718 | 20250307 | 090500 | 430784550 | 48300 | 48400 | 48500 | 48200 | 1623 |
| 719 | 20250307 | 090400 | 352343250 | 48350 | 48050 | 48350 | 48050 | 1995 |
| 720 | 20250307 | 090300 | 256035900 | 48050 | 48150 | 48250 | 48050 | 427 |
| 721 | 20250307 | 090200 | 235479900 | 48200 | 48150 | 48300 | 48100 | 2072 |
| 722 | 20250307 | 090100 | 135596800 | 48300 | 48050 | 48300 | 48050 | 859 |
| 723 | 20250307 | 090000 | 94321600 | 48050 | 48000 | 48350 | 48000 | 1940 |