33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 190900 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 4373 |
| 3 | 20250307 | 190800 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20250307 | 190700 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20250307 | 190600 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20250307 | 190500 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20250307 | 190400 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20250307 | 190300 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20250307 | 190200 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20250307 | 190100 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20250307 | 190000 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20250307 | 185900 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20250307 | 185800 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20250307 | 185700 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20250307 | 185600 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20250307 | 185500 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20250307 | 185400 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20250307 | 185300 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20250307 | 185200 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20250307 | 185100 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20250307 | 185000 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20250307 | 184900 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20250307 | 184800 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20250307 | 184700 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20250307 | 184600 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20250307 | 184500 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20250307 | 184400 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20250307 | 184300 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20250307 | 184200 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20250307 | 184100 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20250307 | 184000 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20250307 | 183900 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 4373 |
| 33 | 20250307 | 183800 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20250307 | 183700 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20250307 | 183600 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20250307 | 183500 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20250307 | 183400 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20250307 | 183300 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20250307 | 183200 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20250307 | 183100 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20250307 | 183000 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20250307 | 182900 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20250307 | 182800 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20250307 | 182700 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20250307 | 182600 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20250307 | 182500 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20250307 | 182400 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20250307 | 182300 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20250307 | 182200 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20250307 | 182100 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20250307 | 182000 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20250307 | 181900 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20250307 | 181800 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20250307 | 181700 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20250307 | 181600 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20250307 | 181500 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20250307 | 181400 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20250307 | 181300 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20250307 | 181200 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20250307 | 181100 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20250307 | 181000 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20250307 | 180900 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 4373 |
| 63 | 20250307 | 180800 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20250307 | 180700 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20250307 | 180600 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20250307 | 180500 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20250307 | 180400 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20250307 | 180300 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20250307 | 180200 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20250307 | 180100 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20250307 | 180000 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20250307 | 175900 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20250307 | 175800 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20250307 | 175700 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20250307 | 175600 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20250307 | 175500 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20250307 | 175400 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20250307 | 175300 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20250307 | 175200 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20250307 | 175100 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20250307 | 175000 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20250307 | 174900 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20250307 | 174800 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20250307 | 174700 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20250307 | 174600 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20250307 | 174500 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20250307 | 174400 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20250307 | 174300 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20250307 | 174200 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20250307 | 174100 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20250307 | 174000 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20250307 | 173900 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 4373 |
| 93 | 20250307 | 173800 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20250307 | 173700 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20250307 | 173600 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20250307 | 173500 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20250307 | 173400 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20250307 | 173300 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20250307 | 173200 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20250307 | 173100 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20250307 | 173000 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20250307 | 172900 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20250307 | 172800 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20250307 | 172700 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20250307 | 172600 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20250307 | 172500 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20250307 | 172400 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20250307 | 172300 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20250307 | 172200 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20250307 | 172100 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20250307 | 172000 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20250307 | 171900 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20250307 | 171800 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20250307 | 171700 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20250307 | 171600 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20250307 | 171500 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20250307 | 171400 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20250307 | 171300 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20250307 | 171200 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20250307 | 171100 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20250307 | 171000 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20250307 | 170900 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 4373 |
| 123 | 20250307 | 170800 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20250307 | 170700 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20250307 | 170600 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20250307 | 170500 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20250307 | 170400 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20250307 | 170300 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20250307 | 170200 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20250307 | 170100 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20250307 | 170000 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20250307 | 165900 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20250307 | 165800 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20250307 | 165700 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20250307 | 165600 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20250307 | 165500 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20250307 | 165400 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20250307 | 165300 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20250307 | 165200 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20250307 | 165100 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20250307 | 165000 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20250307 | 164900 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20250307 | 164800 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20250307 | 164700 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20250307 | 164600 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20250307 | 164500 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20250307 | 164400 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20250307 | 164300 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20250307 | 164200 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20250307 | 164100 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20250307 | 164000 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20250307 | 163900 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 4373 |
| 153 | 20250307 | 163800 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20250307 | 163700 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20250307 | 163600 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20250307 | 163500 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20250307 | 163400 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20250307 | 163300 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20250307 | 163200 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20250307 | 163100 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20250307 | 163000 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20250307 | 162900 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20250307 | 162800 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20250307 | 162700 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20250307 | 162600 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20250307 | 162500 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20250307 | 162400 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20250307 | 162300 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20250307 | 162200 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20250307 | 162100 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20250307 | 162000 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20250307 | 161900 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20250307 | 161800 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20250307 | 161700 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20250307 | 161600 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20250307 | 161500 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20250307 | 161400 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20250307 | 161300 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20250307 | 161200 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20250307 | 161100 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20250307 | 161000 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20250307 | 160900 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 4373 |
| 183 | 20250307 | 160800 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20250307 | 160700 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20250307 | 160600 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20250307 | 160500 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20250307 | 160400 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20250307 | 160300 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20250307 | 160200 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20250307 | 160100 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20250307 | 160000 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20250307 | 155900 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20250307 | 155800 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20250307 | 155700 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20250307 | 155600 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20250307 | 155500 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20250307 | 155400 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20250307 | 155300 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20250307 | 155200 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20250307 | 155100 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20250307 | 155000 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20250307 | 154900 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20250307 | 154800 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20250307 | 154700 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20250307 | 154600 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20250307 | 154500 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20250307 | 154400 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20250307 | 154300 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20250307 | 154200 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20250307 | 154100 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20250307 | 154000 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20250307 | 153900 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 4373 |
| 213 | 20250307 | 153800 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20250307 | 153700 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20250307 | 153600 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20250307 | 153500 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20250307 | 153400 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20250307 | 153300 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20250307 | 153200 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20250307 | 153100 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20250307 | 153000 | 10036952400 | 24500 | 24500 | 24500 | 24500 | 4373 |
| 222 | 20250307 | 152900 | 9929813900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 223 | 20250307 | 152800 | 9929813900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 224 | 20250307 | 152700 | 9929813900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 225 | 20250307 | 152600 | 9929813900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 226 | 20250307 | 152500 | 9929813900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 227 | 20250307 | 152400 | 9929813900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 228 | 20250307 | 152300 | 9929813900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 229 | 20250307 | 152200 | 9929813900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 230 | 20250307 | 152100 | 9929813900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 231 | 20250307 | 152000 | 9929813900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 232 | 20250307 | 151900 | 9929813900 | 24600 | 24650 | 24750 | 24600 | 1109 |
| 233 | 20250307 | 151800 | 9902449850 | 24700 | 24750 | 24750 | 24650 | 620 |
| 234 | 20250307 | 151700 | 9887156050 | 24750 | 24700 | 24750 | 24650 | 629 |
| 235 | 20250307 | 151600 | 9871618250 | 24750 | 24750 | 24800 | 24700 | 1329 |
| 236 | 20250307 | 151500 | 9838700050 | 24750 | 24700 | 24800 | 24650 | 1042 |
| 237 | 20250307 | 151400 | 9812941650 | 24700 | 24550 | 24700 | 24550 | 652 |
| 238 | 20250307 | 151300 | 9796868350 | 24550 | 24500 | 24650 | 24500 | 2452 |
| 239 | 20250307 | 151200 | 9736655650 | 24550 | 24450 | 24550 | 24450 | 544 |
| 240 | 20250307 | 151100 | 9723338925 | 24475 | 24525 | 24525 | 24450 | 289 |
| 241 | 20250307 | 151000 | 9716259700 | 24525 | 24525 | 24525 | 24500 | 399 |
| 242 | 20250307 | 150900 | 9706483200 | 24525 | 24525 | 24525 | 24500 | 48 |
| 243 | 20250307 | 150800 | 9705306475 | 24500 | 24550 | 24550 | 24500 | 19 |
| 244 | 20250307 | 150700 | 9704840450 | 24550 | 24500 | 24550 | 24450 | 726 |
| 245 | 20250307 | 150600 | 9687038850 | 24550 | 24550 | 24550 | 24500 | 1632 |
| 246 | 20250307 | 150500 | 9647050700 | 24500 | 24550 | 24550 | 24500 | 251 |
| 247 | 20250307 | 150400 | 9640898800 | 24550 | 24550 | 24550 | 24500 | 345 |
| 248 | 20250307 | 150300 | 9632441600 | 24550 | 24525 | 24550 | 24500 | 1131 |
| 249 | 20250307 | 150200 | 9604710375 | 24550 | 24600 | 24600 | 24500 | 570 |
| 250 | 20250307 | 150100 | 9590726500 | 24600 | 24550 | 24600 | 24550 | 676 |
| 251 | 20250307 | 150000 | 9574130150 | 24550 | 24550 | 24600 | 24550 | 480 |
| 252 | 20250307 | 145900 | 9562340750 | 24550 | 24550 | 24600 | 24550 | 62 |
| 253 | 20250307 | 145800 | 9560817650 | 24600 | 24600 | 24600 | 24550 | 105 |
| 254 | 20250307 | 145700 | 9558236250 | 24600 | 24600 | 24600 | 24500 | 82 |
| 255 | 20250307 | 145600 | 9556224950 | 24550 | 24550 | 24575 | 24525 | 967 |
| 256 | 20250307 | 145500 | 9532482850 | 24600 | 24600 | 24600 | 24550 | 521 |
| 257 | 20250307 | 145400 | 9519687250 | 24550 | 24575 | 24600 | 24550 | 671 |
| 258 | 20250307 | 145300 | 9503210250 | 24600 | 24600 | 24600 | 24550 | 127 |
| 259 | 20250307 | 145200 | 9500086400 | 24550 | 24600 | 24650 | 24550 | 1179 |
| 260 | 20250307 | 145100 | 9471134000 | 24650 | 24650 | 24650 | 24550 | 1885 |
| 261 | 20250307 | 145000 | 9424837150 | 24600 | 24600 | 24650 | 24600 | 262 |
| 262 | 20250307 | 144900 | 9418388800 | 24550 | 24575 | 24600 | 24550 | 915 |
| 263 | 20250307 | 144800 | 9395899925 | 24550 | 24600 | 24600 | 24550 | 128 |
| 264 | 20250307 | 144700 | 9392752525 | 24550 | 24600 | 24600 | 24550 | 91 |
| 265 | 20250307 | 144600 | 9390514575 | 24600 | 24600 | 24600 | 24550 | 148 |
| 266 | 20250307 | 144500 | 9386874175 | 24600 | 24600 | 24600 | 24550 | 124 |
| 267 | 20250307 | 144400 | 9383825275 | 24600 | 24575 | 24600 | 24550 | 103 |
| 268 | 20250307 | 144300 | 9381293875 | 24550 | 24600 | 24600 | 24550 | 1896 |
| 269 | 20250307 | 144200 | 9334737600 | 24550 | 24600 | 24600 | 24550 | 164 |
| 270 | 20250307 | 144100 | 9330707200 | 24600 | 24550 | 24600 | 24550 | 1267 |
| 271 | 20250307 | 144000 | 9299592025 | 24550 | 24600 | 24600 | 24550 | 710 |
| 272 | 20250307 | 143900 | 9282142325 | 24550 | 24600 | 24600 | 24550 | 710 |
| 273 | 20250307 | 143800 | 9264707875 | 24550 | 24600 | 24600 | 24550 | 300 |
| 274 | 20250307 | 143700 | 9257337475 | 24600 | 24650 | 24650 | 24600 | 2109 |
| 275 | 20250307 | 143600 | 9205454925 | 24650 | 24600 | 24650 | 24600 | 243 |
| 276 | 20250307 | 143500 | 9199469525 | 24650 | 24600 | 24700 | 24600 | 704 |
| 277 | 20250307 | 143400 | 9182116675 | 24650 | 24675 | 24675 | 24625 | 547 |
| 278 | 20250307 | 143300 | 9168635100 | 24675 | 24650 | 24750 | 24650 | 388 |
| 279 | 20250307 | 143200 | 9159044425 | 24650 | 24750 | 24750 | 24650 | 747 |
| 280 | 20250307 | 143100 | 9140581875 | 24750 | 24750 | 24750 | 24700 | 785 |
| 281 | 20250307 | 143000 | 9121186125 | 24750 | 24700 | 24750 | 24700 | 85 |
| 282 | 20250307 | 142900 | 9119083425 | 24750 | 24700 | 24800 | 24700 | 780 |
| 283 | 20250307 | 142800 | 9099811950 | 24750 | 24700 | 24800 | 24700 | 221 |
| 284 | 20250307 | 142700 | 9094345900 | 24750 | 24800 | 24800 | 24750 | 164 |
| 285 | 20250307 | 142600 | 9090282750 | 24800 | 24700 | 24800 | 24700 | 154 |
| 286 | 20250307 | 142500 | 9086468750 | 24700 | 24750 | 24800 | 24700 | 1077 |
| 287 | 20250307 | 142400 | 9059774875 | 24750 | 24800 | 24800 | 24750 | 73 |
| 288 | 20250307 | 142300 | 9057967125 | 24800 | 24700 | 24800 | 24700 | 522 |
| 289 | 20250307 | 142200 | 9045066875 | 24750 | 24750 | 24800 | 24650 | 1258 |
| 290 | 20250307 | 142100 | 9013954675 | 24750 | 24800 | 24800 | 24750 | 313 |
| 291 | 20250307 | 142000 | 9006195125 | 24800 | 24800 | 24850 | 24750 | 934 |
| 292 | 20250307 | 141900 | 8983025850 | 24800 | 24750 | 24800 | 24700 | 227 |
| 293 | 20250307 | 141800 | 8977409150 | 24750 | 24750 | 24750 | 24700 | 1331 |
| 294 | 20250307 | 141700 | 8944517200 | 24750 | 24800 | 24800 | 24700 | 1474 |
| 295 | 20250307 | 141600 | 8908033500 | 24800 | 24800 | 24800 | 24700 | 120 |
| 296 | 20250307 | 141500 | 8905065350 | 24800 | 24725 | 24800 | 24700 | 867 |
| 297 | 20250307 | 141400 | 8883585450 | 24750 | 24825 | 24825 | 24700 | 1321 |
| 298 | 20250307 | 141300 | 8850885125 | 24825 | 24850 | 24850 | 24800 | 267 |
| 299 | 20250307 | 141200 | 8844252575 | 24850 | 24850 | 24850 | 24750 | 118 |
| 300 | 20250307 | 141100 | 8841324825 | 24850 | 24800 | 24850 | 24700 | 364 |
| 301 | 20250307 | 141000 | 8832309275 | 24750 | 24800 | 24900 | 24700 | 1396 |
| 302 | 20250307 | 140900 | 8797656875 | 24800 | 24700 | 24800 | 24700 | 366 |
| 303 | 20250307 | 140800 | 8788606225 | 24750 | 24700 | 24750 | 24700 | 109 |
| 304 | 20250307 | 140700 | 8785909025 | 24750 | 24750 | 24750 | 24650 | 254 |
| 305 | 20250307 | 140600 | 8779636625 | 24700 | 24700 | 24750 | 24650 | 296 |
| 306 | 20250307 | 140500 | 8772328025 | 24850 | 24700 | 24900 | 24700 | 2092 |
| 307 | 20250307 | 140400 | 8720435725 | 24750 | 24750 | 24750 | 24650 | 677 |
| 308 | 20250307 | 140300 | 8703711125 | 24750 | 24700 | 24750 | 24650 | 1200 |
| 309 | 20250307 | 140200 | 8674069075 | 24750 | 24800 | 24800 | 24700 | 627 |
| 310 | 20250307 | 140100 | 8658542375 | 24850 | 24800 | 24850 | 24800 | 122 |
| 311 | 20250307 | 140000 | 8655512875 | 24850 | 24900 | 24900 | 24850 | 2532 |
| 312 | 20250307 | 135900 | 8592527075 | 24850 | 24900 | 24900 | 24850 | 278 |
| 313 | 20250307 | 135800 | 8585610675 | 24850 | 24900 | 24900 | 24850 | 1099 |
| 314 | 20250307 | 135700 | 8558276850 | 24900 | 24950 | 24950 | 24850 | 887 |
| 315 | 20250307 | 135600 | 8536180200 | 24900 | 24950 | 24950 | 24900 | 116 |
| 316 | 20250307 | 135500 | 8533288325 | 24950 | 24950 | 24950 | 24850 | 1586 |
| 317 | 20250307 | 135400 | 8493720625 | 24950 | 24950 | 24950 | 24850 | 3148 |
| 318 | 20250307 | 135300 | 8415330525 | 24900 | 24950 | 24950 | 24850 | 640 |
| 319 | 20250307 | 135200 | 8399366775 | 24900 | 24850 | 24950 | 24850 | 2729 |
| 320 | 20250307 | 135100 | 8331417375 | 24850 | 24850 | 24900 | 24800 | 406 |
| 321 | 20250307 | 135000 | 8321327125 | 24900 | 24850 | 24900 | 24800 | 1167 |
| 322 | 20250307 | 134900 | 8292296925 | 24850 | 24800 | 24850 | 24750 | 140 |
| 323 | 20250307 | 134800 | 8288822225 | 24850 | 24800 | 24850 | 24750 | 395 |
| 324 | 20250307 | 134700 | 8279015125 | 24800 | 24800 | 24800 | 24750 | 413 |
| 325 | 20250307 | 134600 | 8268774575 | 24800 | 24800 | 24800 | 24750 | 308 |
| 326 | 20250307 | 134500 | 8261138525 | 24800 | 24700 | 24800 | 24700 | 936 |
| 327 | 20250307 | 134400 | 8237956925 | 24700 | 24800 | 24800 | 24700 | 542 |
| 328 | 20250307 | 134300 | 8224554025 | 24750 | 24800 | 24800 | 24700 | 1979 |
| 329 | 20250307 | 134200 | 8175627125 | 24750 | 24850 | 24850 | 24700 | 2001 |
| 330 | 20250307 | 134100 | 8126102525 | 24800 | 24700 | 24850 | 24700 | 261 |
| 331 | 20250307 | 134000 | 8119625475 | 24750 | 24900 | 24900 | 24750 | 2142 |
| 332 | 20250307 | 133900 | 8066469725 | 24800 | 24850 | 24900 | 24800 | 1704 |
| 333 | 20250307 | 133800 | 8024189825 | 24850 | 24900 | 24900 | 24800 | 1924 |
| 334 | 20250307 | 133700 | 7976465675 | 24850 | 24900 | 24900 | 24850 | 584 |
| 335 | 20250307 | 133600 | 7961944675 | 24900 | 24800 | 24900 | 24800 | 232 |
| 336 | 20250307 | 133500 | 7956169975 | 24850 | 24900 | 24900 | 24800 | 791 |
| 337 | 20250307 | 133400 | 7936478825 | 24850 | 24850 | 24900 | 24800 | 1711 |
| 338 | 20250307 | 133300 | 7893938975 | 24850 | 24900 | 24900 | 24850 | 1147 |
| 339 | 20250307 | 133200 | 7865390125 | 24900 | 24900 | 24900 | 24850 | 426 |
| 340 | 20250307 | 133100 | 7854788575 | 24850 | 24850 | 24900 | 24850 | 283 |
| 341 | 20250307 | 133000 | 7847752475 | 24850 | 24900 | 24900 | 24800 | 1119 |
| 342 | 20250307 | 132900 | 7819912575 | 24850 | 24850 | 24850 | 24800 | 314 |
| 343 | 20250307 | 132800 | 7812110175 | 24800 | 24850 | 24850 | 24800 | 1674 |
| 344 | 20250307 | 132700 | 7770521275 | 24850 | 24850 | 24900 | 24800 | 595 |
| 345 | 20250307 | 132600 | 7755737575 | 24850 | 24850 | 24850 | 24800 | 405 |
| 346 | 20250307 | 132500 | 7745687875 | 24850 | 24800 | 24900 | 24750 | 1171 |
| 347 | 20250307 | 132400 | 7716592175 | 24750 | 24850 | 24850 | 24750 | 164 |
| 348 | 20250307 | 132300 | 7712519875 | 24850 | 24850 | 24850 | 24800 | 149 |
| 349 | 20250307 | 132200 | 7708820725 | 24850 | 24800 | 24850 | 24750 | 261 |
| 350 | 20250307 | 132100 | 7702344275 | 24800 | 24850 | 24850 | 24750 | 153 |
| 351 | 20250307 | 132000 | 7698549875 | 24800 | 24850 | 24850 | 24800 | 1022 |
| 352 | 20250307 | 131900 | 7673161025 | 24800 | 24750 | 24800 | 24700 | 559 |
| 353 | 20250307 | 131800 | 7659322925 | 24800 | 24800 | 24850 | 24750 | 291 |
| 354 | 20250307 | 131700 | 7652102825 | 24800 | 24750 | 24800 | 24750 | 136 |
| 355 | 20250307 | 131600 | 7648731225 | 24800 | 24800 | 24850 | 24800 | 1654 |
| 356 | 20250307 | 131500 | 7607711975 | 24800 | 24850 | 24900 | 24750 | 1365 |
| 357 | 20250307 | 131400 | 7573785475 | 24750 | 24800 | 24850 | 24750 | 571 |
| 358 | 20250307 | 131300 | 7559601525 | 24800 | 24850 | 24850 | 24800 | 286 |
| 359 | 20250307 | 131200 | 7552499375 | 24800 | 24850 | 24850 | 24750 | 194 |
| 360 | 20250307 | 131100 | 7547689875 | 24800 | 24750 | 24800 | 24750 | 236 |
| 361 | 20250307 | 131000 | 7541840025 | 24850 | 24750 | 24900 | 24700 | 1091 |
| 362 | 20250307 | 130900 | 7514747525 | 24700 | 24800 | 24800 | 24700 | 367 |
| 363 | 20250307 | 130800 | 7505676475 | 24800 | 24800 | 24800 | 24750 | 436 |
| 364 | 20250307 | 130700 | 7494873525 | 24800 | 24800 | 24800 | 24750 | 101 |
| 365 | 20250307 | 130600 | 7492369375 | 24750 | 24800 | 24800 | 24700 | 1290 |
| 366 | 20250307 | 130500 | 7460482825 | 24800 | 24800 | 24800 | 24800 | 908 |
| 367 | 20250307 | 130400 | 7437964425 | 24750 | 24750 | 24800 | 24750 | 530 |
| 368 | 20250307 | 130300 | 7424832475 | 24800 | 24800 | 24800 | 24750 | 89 |
| 369 | 20250307 | 130200 | 7422626725 | 24850 | 24850 | 24850 | 24850 | 50 |
| 370 | 20250307 | 130100 | 7421384225 | 24850 | 24850 | 24850 | 24800 | 3630 |
| 371 | 20250307 | 130000 | 7331224525 | 24850 | 24800 | 24900 | 24800 | 879 |
| 372 | 20250307 | 125900 | 7309380675 | 24800 | 24750 | 24850 | 24750 | 428 |
| 373 | 20250307 | 125800 | 7298757275 | 24700 | 24800 | 24850 | 24700 | 112 |
| 374 | 20250307 | 125700 | 7295982625 | 24850 | 24800 | 24850 | 24700 | 1495 |
| 375 | 20250307 | 125600 | 7258996525 | 24800 | 24850 | 24850 | 24800 | 138 |
| 376 | 20250307 | 125500 | 7255569975 | 24850 | 24800 | 24850 | 24800 | 1805 |
| 377 | 20250307 | 125400 | 7210726675 | 24800 | 24700 | 24800 | 24700 | 101 |
| 378 | 20250307 | 125300 | 7208228725 | 24750 | 24750 | 24750 | 24700 | 1622 |
| 379 | 20250307 | 125200 | 7168135675 | 24750 | 24800 | 24800 | 24700 | 846 |
| 380 | 20250307 | 125100 | 7147214225 | 24800 | 24800 | 24800 | 24750 | 162 |
| 381 | 20250307 | 125000 | 7143200875 | 24800 | 24800 | 24850 | 24800 | 1040 |
| 382 | 20250307 | 124900 | 7117389725 | 24800 | 24800 | 24800 | 24750 | 93 |
| 383 | 20250307 | 124800 | 7115084825 | 24800 | 24800 | 24800 | 24750 | 334 |
| 384 | 20250307 | 124700 | 7106805025 | 24800 | 24750 | 24800 | 24750 | 92 |
| 385 | 20250307 | 124600 | 7104524125 | 24800 | 24750 | 24800 | 24750 | 3620 |
| 386 | 20250307 | 124500 | 7014918225 | 24750 | 24750 | 24750 | 24700 | 1100 |
| 387 | 20250307 | 124400 | 6987695025 | 24750 | 24725 | 24750 | 24725 | 197 |
| 388 | 20250307 | 124300 | 6982819850 | 24725 | 24675 | 24750 | 24650 | 376 |
| 389 | 20250307 | 124200 | 6973530575 | 24700 | 24750 | 24750 | 24650 | 229 |
| 390 | 20250307 | 124100 | 6967874675 | 24750 | 24700 | 24750 | 24700 | 152 |
| 391 | 20250307 | 124000 | 6964114575 | 24700 | 24700 | 24700 | 24650 | 844 |
| 392 | 20250307 | 123900 | 6943268875 | 24700 | 24650 | 24700 | 24650 | 135 |
| 393 | 20250307 | 123800 | 6939938425 | 24700 | 24700 | 24700 | 24700 | 185 |
| 394 | 20250307 | 123700 | 6935368925 | 24700 | 24700 | 24700 | 24650 | 477 |
| 395 | 20250307 | 123600 | 6923588000 | 24700 | 24650 | 24700 | 24650 | 218 |
| 396 | 20250307 | 123500 | 6918205200 | 24650 | 24750 | 24750 | 24600 | 968 |
| 397 | 20250307 | 123400 | 6894270900 | 24700 | 24700 | 24700 | 24700 | 814 |
| 398 | 20250307 | 123300 | 6874165100 | 24700 | 24750 | 24750 | 24650 | 131 |
| 399 | 20250307 | 123200 | 6870924250 | 24700 | 24750 | 24750 | 24700 | 132 |
| 400 | 20250307 | 123100 | 6867661350 | 24750 | 24750 | 24750 | 24700 | 254 |
| 401 | 20250307 | 123000 | 6861376150 | 24750 | 24750 | 24750 | 24700 | 1154 |
| 402 | 20250307 | 122900 | 6832815600 | 24750 | 24750 | 24750 | 24700 | 280 |
| 403 | 20250307 | 122800 | 6825888150 | 24750 | 24700 | 24750 | 24650 | 189 |
| 404 | 20250307 | 122700 | 6821220900 | 24700 | 24700 | 24700 | 24650 | 481 |
| 405 | 20250307 | 122600 | 6809340850 | 24650 | 24700 | 24700 | 24650 | 172 |
| 406 | 20250307 | 122500 | 6805094650 | 24650 | 24700 | 24700 | 24650 | 942 |
| 407 | 20250307 | 122400 | 6781830450 | 24700 | 24700 | 24700 | 24600 | 1082 |
| 408 | 20250307 | 122300 | 6755117300 | 24700 | 24650 | 24700 | 24650 | 144 |
| 409 | 20250307 | 122200 | 6751561700 | 24650 | 24650 | 24700 | 24650 | 371 |
| 410 | 20250307 | 122100 | 6742401700 | 24700 | 24650 | 24700 | 24600 | 84 |
| 411 | 20250307 | 122000 | 6740329450 | 24650 | 24700 | 24700 | 24650 | 881 |
| 412 | 20250307 | 121900 | 6718571450 | 24650 | 24600 | 24650 | 24550 | 297 |
| 413 | 20250307 | 121800 | 6711257100 | 24600 | 24600 | 24650 | 24600 | 205 |
| 414 | 20250307 | 121700 | 6706211700 | 24650 | 24600 | 24650 | 24600 | 379 |
| 415 | 20250307 | 121600 | 6696872900 | 24600 | 24650 | 24650 | 24600 | 100 |
| 416 | 20250307 | 121500 | 6694409950 | 24650 | 24650 | 24700 | 24600 | 1069 |
| 417 | 20250307 | 121400 | 6668048450 | 24600 | 24600 | 24650 | 24600 | 83 |
| 418 | 20250307 | 121300 | 6666006500 | 24650 | 24650 | 24650 | 24550 | 404 |
| 419 | 20250307 | 121200 | 6656054800 | 24650 | 24700 | 24700 | 24550 | 491 |
| 420 | 20250307 | 121100 | 6643988650 | 24650 | 24650 | 24700 | 24600 | 363 |
| 421 | 20250307 | 121000 | 6635042050 | 24650 | 24600 | 24700 | 24600 | 964 |
| 422 | 20250307 | 120900 | 6611249600 | 24600 | 24650 | 24650 | 24600 | 188 |
| 423 | 20250307 | 120800 | 6606622200 | 24650 | 24550 | 24650 | 24550 | 217 |
| 424 | 20250307 | 120700 | 6601282450 | 24600 | 24600 | 24650 | 24550 | 152 |
| 425 | 20250307 | 120600 | 6597545350 | 24600 | 24600 | 24650 | 24600 | 372 |
| 426 | 20250307 | 120500 | 6588387650 | 24600 | 24600 | 24700 | 24600 | 1152 |
| 427 | 20250307 | 120400 | 6560042500 | 24600 | 24650 | 24700 | 24600 | 303 |
| 428 | 20250307 | 120300 | 6552575000 | 24600 | 24600 | 24600 | 24550 | 102 |
| 429 | 20250307 | 120200 | 6550066500 | 24650 | 24600 | 24650 | 24600 | 308 |
| 430 | 20250307 | 120100 | 6542478950 | 24650 | 24550 | 24650 | 24550 | 247 |
| 431 | 20250307 | 120000 | 6536399300 | 24650 | 24550 | 24700 | 24550 | 846 |
| 432 | 20250307 | 115900 | 6515552300 | 24600 | 24600 | 24600 | 24500 | 439 |
| 433 | 20250307 | 115800 | 6504768100 | 24600 | 24600 | 24600 | 24550 | 176 |
| 434 | 20250307 | 115700 | 6500444350 | 24600 | 24600 | 24650 | 24550 | 754 |
| 435 | 20250307 | 115600 | 6481923450 | 24550 | 24650 | 24650 | 24550 | 3596 |
| 436 | 20250307 | 115500 | 6393567550 | 24700 | 24700 | 24750 | 24600 | 1201 |
| 437 | 20250307 | 115400 | 6363924500 | 24700 | 24650 | 24750 | 24600 | 337 |
| 438 | 20250307 | 115300 | 6355596100 | 24650 | 24700 | 24700 | 24600 | 158 |
| 439 | 20250307 | 115200 | 6351698900 | 24650 | 24650 | 24700 | 24650 | 773 |
| 440 | 20250307 | 115100 | 6332635800 | 24650 | 24650 | 24700 | 24650 | 472 |
| 441 | 20250307 | 115000 | 6320990800 | 24650 | 24750 | 24800 | 24650 | 1139 |
| 442 | 20250307 | 114900 | 6292785600 | 24750 | 24650 | 24750 | 24650 | 135 |
| 443 | 20250307 | 114800 | 6289455750 | 24700 | 24700 | 24750 | 24650 | 818 |
| 444 | 20250307 | 114700 | 6269254000 | 24750 | 24750 | 24800 | 24750 | 427 |
| 445 | 20250307 | 114600 | 6258676350 | 24800 | 24750 | 24800 | 24750 | 324 |
| 446 | 20250307 | 114500 | 6250645600 | 24800 | 24750 | 24800 | 24700 | 892 |
| 447 | 20250307 | 114400 | 6228540700 | 24750 | 24700 | 24750 | 24700 | 407 |
| 448 | 20250307 | 114300 | 6218476300 | 24750 | 24700 | 24750 | 24700 | 405 |
| 449 | 20250307 | 114200 | 6208458650 | 24700 | 24700 | 24750 | 24700 | 319 |
| 450 | 20250307 | 114100 | 6200570400 | 24700 | 24750 | 24750 | 24700 | 132 |
| 451 | 20250307 | 114000 | 6197307300 | 24750 | 24700 | 24800 | 24700 | 1315 |
| 452 | 20250307 | 113900 | 6164766950 | 24700 | 24700 | 24750 | 24700 | 80 |
| 453 | 20250307 | 113800 | 6162790850 | 24650 | 24650 | 24750 | 24650 | 473 |
| 454 | 20250307 | 113700 | 6151098550 | 24650 | 24650 | 24700 | 24650 | 820 |
| 455 | 20250307 | 113600 | 6130880050 | 24650 | 24700 | 24700 | 24650 | 200 |
| 456 | 20250307 | 113500 | 6125943650 | 24650 | 24650 | 24750 | 24650 | 872 |
| 457 | 20250307 | 113400 | 6104386000 | 24650 | 24650 | 24700 | 24600 | 160 |
| 458 | 20250307 | 113300 | 6100444200 | 24650 | 24600 | 24700 | 24600 | 621 |
| 459 | 20250307 | 113200 | 6085144750 | 24600 | 24650 | 24650 | 24600 | 244 |
| 460 | 20250307 | 113100 | 6079138450 | 24650 | 24600 | 24700 | 24600 | 404 |
| 461 | 20250307 | 113000 | 6069170950 | 24600 | 24700 | 24800 | 24600 | 918 |
| 462 | 20250307 | 112900 | 6046472500 | 24650 | 24650 | 24700 | 24650 | 475 |
| 463 | 20250307 | 112800 | 6034745550 | 24650 | 24700 | 24750 | 24650 | 239 |
| 464 | 20250307 | 112700 | 6028848200 | 24700 | 24700 | 24750 | 24650 | 193 |
| 465 | 20250307 | 112600 | 6024078400 | 24700 | 24650 | 24700 | 24650 | 811 |
| 466 | 20250307 | 112500 | 6004053600 | 24650 | 24650 | 24750 | 24600 | 1074 |
| 467 | 20250307 | 112400 | 5977546500 | 24650 | 24600 | 24650 | 24600 | 332 |
| 468 | 20250307 | 112300 | 5969366100 | 24650 | 24600 | 24650 | 24600 | 186 |
| 469 | 20250307 | 112200 | 5964788000 | 24650 | 24625 | 24700 | 24600 | 380 |
| 470 | 20250307 | 112100 | 5955419150 | 24600 | 24700 | 24700 | 24600 | 91 |
| 471 | 20250307 | 112000 | 5953175400 | 24650 | 24650 | 24800 | 24600 | 1058 |
| 472 | 20250307 | 111900 | 5927020900 | 24650 | 24650 | 24700 | 24600 | 691 |
| 473 | 20250307 | 111800 | 5909987250 | 24600 | 24750 | 24750 | 24600 | 1371 |
| 474 | 20250307 | 111700 | 5876124050 | 24750 | 24750 | 24800 | 24750 | 238 |
| 475 | 20250307 | 111600 | 5870224450 | 24800 | 24800 | 24800 | 24750 | 179 |
| 476 | 20250307 | 111500 | 5865791750 | 24750 | 24750 | 24850 | 24750 | 1081 |
| 477 | 20250307 | 111400 | 5838953450 | 24775 | 24800 | 24850 | 24750 | 636 |
| 478 | 20250307 | 111300 | 5823161975 | 24800 | 24750 | 24850 | 24750 | 1660 |
| 479 | 20250307 | 111200 | 5781941125 | 24750 | 24750 | 24800 | 24700 | 154 |
| 480 | 20250307 | 111100 | 5778128175 | 24850 | 24850 | 24850 | 24750 | 1745 |
| 481 | 20250307 | 111000 | 5734913875 | 24850 | 24700 | 24850 | 24700 | 1805 |
| 482 | 20250307 | 110900 | 5690174875 | 24750 | 24700 | 24750 | 24700 | 164 |
| 483 | 20250307 | 110800 | 5686117875 | 24700 | 24750 | 24800 | 24700 | 499 |
| 484 | 20250307 | 110700 | 5673776925 | 24800 | 24800 | 24800 | 24750 | 292 |
| 485 | 20250307 | 110600 | 5666544625 | 24800 | 24850 | 24850 | 24750 | 584 |
| 486 | 20250307 | 110500 | 5652059375 | 24850 | 24750 | 24850 | 24700 | 2082 |
| 487 | 20250307 | 110400 | 5600455275 | 24700 | 24750 | 24750 | 24700 | 485 |
| 488 | 20250307 | 110300 | 5588464425 | 24750 | 24700 | 24750 | 24700 | 229 |
| 489 | 20250307 | 110200 | 5582798675 | 24750 | 24700 | 24750 | 24700 | 222 |
| 490 | 20250307 | 110100 | 5577312425 | 24700 | 24650 | 24750 | 24650 | 307 |
| 491 | 20250307 | 110000 | 5569735825 | 24700 | 24600 | 24750 | 24600 | 730 |
| 492 | 20250307 | 105900 | 5551697525 | 24600 | 24650 | 24650 | 24550 | 439 |
| 493 | 20250307 | 105800 | 5540885125 | 24550 | 24600 | 24700 | 24550 | 596 |
| 494 | 20250307 | 105700 | 5526219625 | 24550 | 24700 | 24700 | 24550 | 2233 |
| 495 | 20250307 | 105600 | 5471293675 | 24600 | 24700 | 24750 | 24600 | 4876 |
| 496 | 20250307 | 105500 | 5351293375 | 24700 | 24750 | 24850 | 24700 | 791 |
| 497 | 20250307 | 105400 | 5331679375 | 24750 | 24750 | 24750 | 24650 | 1201 |
| 498 | 20250307 | 105300 | 5302005575 | 24750 | 24750 | 24800 | 24700 | 460 |
| 499 | 20250307 | 105200 | 5290625025 | 24750 | 24750 | 24800 | 24700 | 273 |
| 500 | 20250307 | 105100 | 5283869375 | 24750 | 24700 | 24800 | 24650 | 228 |
| 501 | 20250307 | 105000 | 5278226975 | 24800 | 24750 | 24850 | 24650 | 1948 |
| 502 | 20250307 | 104900 | 5230056425 | 24700 | 24700 | 24750 | 24650 | 599 |
| 503 | 20250307 | 104800 | 5215263975 | 24700 | 24700 | 24700 | 24650 | 395 |
| 504 | 20250307 | 104700 | 5205516175 | 24750 | 24750 | 24800 | 24700 | 942 |
| 505 | 20250307 | 104600 | 5182222625 | 24750 | 24800 | 24800 | 24750 | 502 |
| 506 | 20250307 | 104500 | 5169780675 | 24900 | 24900 | 24900 | 24800 | 1964 |
| 507 | 20250307 | 104400 | 5120914425 | 24800 | 24850 | 24900 | 24800 | 843 |
| 508 | 20250307 | 104300 | 5099964225 | 24850 | 24800 | 24850 | 24750 | 617 |
| 509 | 20250307 | 104200 | 5084645725 | 24800 | 24800 | 24850 | 24750 | 634 |
| 510 | 20250307 | 104100 | 5068924125 | 24800 | 24850 | 24850 | 24750 | 186 |
| 511 | 20250307 | 104000 | 5064319025 | 24850 | 24800 | 24900 | 24700 | 4105 |
| 512 | 20250307 | 103900 | 4962278575 | 24750 | 24800 | 24850 | 24700 | 2405 |
| 513 | 20250307 | 103800 | 4902639825 | 24800 | 24700 | 24800 | 24700 | 838 |
| 514 | 20250307 | 103700 | 4881895375 | 24700 | 24700 | 24750 | 24650 | 347 |
| 515 | 20250307 | 103600 | 4873324075 | 24700 | 24650 | 24700 | 24600 | 265 |
| 516 | 20250307 | 103500 | 4866796525 | 24550 | 24600 | 24700 | 24500 | 3806 |
| 517 | 20250307 | 103400 | 4773142725 | 24550 | 24550 | 24600 | 24500 | 912 |
| 518 | 20250307 | 103300 | 4750778725 | 24600 | 24550 | 24600 | 24500 | 224 |
| 519 | 20250307 | 103200 | 4745275625 | 24500 | 24600 | 24600 | 24500 | 160 |
| 520 | 20250307 | 103100 | 4741345975 | 24600 | 24550 | 24600 | 24500 | 1264 |
| 521 | 20250307 | 103000 | 4710351125 | 24550 | 24600 | 24600 | 24500 | 884 |
| 522 | 20250307 | 102900 | 4688616525 | 24500 | 24600 | 24600 | 24500 | 2155 |
| 523 | 20250307 | 102800 | 4635715775 | 24550 | 24550 | 24600 | 24550 | 286 |
| 524 | 20250307 | 102700 | 4628685925 | 24550 | 24600 | 24650 | 24550 | 691 |
| 525 | 20250307 | 102600 | 4611693600 | 24600 | 24650 | 24650 | 24600 | 273 |
| 526 | 20250307 | 102500 | 4604966800 | 24650 | 24750 | 24800 | 24650 | 1231 |
| 527 | 20250307 | 102400 | 4574535050 | 24700 | 24700 | 24750 | 24650 | 804 |
| 528 | 20250307 | 102300 | 4554658000 | 24650 | 24650 | 24700 | 24650 | 373 |
| 529 | 20250307 | 102200 | 4545457550 | 24650 | 24650 | 24700 | 24650 | 241 |
| 530 | 20250307 | 102100 | 4539510900 | 24650 | 24700 | 24700 | 24600 | 312 |
| 531 | 20250307 | 102000 | 4531815900 | 24650 | 24600 | 24700 | 24550 | 1158 |
| 532 | 20250307 | 101900 | 4503238000 | 24550 | 24650 | 24700 | 24550 | 1336 |
| 533 | 20250307 | 101800 | 4470374250 | 24650 | 24650 | 24700 | 24600 | 284 |
| 534 | 20250307 | 101700 | 4463376200 | 24650 | 24650 | 24650 | 24550 | 351 |
| 535 | 20250307 | 101600 | 4454732800 | 24650 | 24600 | 24650 | 24600 | 141 |
| 536 | 20250307 | 101500 | 4451260000 | 24600 | 24600 | 24650 | 24550 | 1277 |
| 537 | 20250307 | 101400 | 4419840400 | 24600 | 24600 | 24600 | 24550 | 489 |
| 538 | 20250307 | 101300 | 4407821250 | 24500 | 24600 | 24600 | 24500 | 790 |
| 539 | 20250307 | 101200 | 4388425375 | 24600 | 24600 | 24600 | 24550 | 396 |
| 540 | 20250307 | 101100 | 4378689025 | 24600 | 24550 | 24600 | 24500 | 624 |
| 541 | 20250307 | 101000 | 4363375275 | 24550 | 24500 | 24650 | 24500 | 2007 |
| 542 | 20250307 | 100900 | 4314031775 | 24500 | 24450 | 24550 | 24450 | 558 |
| 543 | 20250307 | 100800 | 4300356975 | 24500 | 24475 | 24550 | 24450 | 176 |
| 544 | 20250307 | 100700 | 4296047675 | 24450 | 24550 | 24550 | 24450 | 3235 |
| 545 | 20250307 | 100600 | 4216780725 | 24550 | 24550 | 24600 | 24550 | 376 |
| 546 | 20250307 | 100500 | 4207545825 | 24550 | 24600 | 24650 | 24550 | 1223 |
| 547 | 20250307 | 100400 | 4177441375 | 24600 | 24550 | 24600 | 24550 | 120 |
| 548 | 20250307 | 100300 | 4174493025 | 24550 | 24600 | 24650 | 24550 | 368 |
| 549 | 20250307 | 100200 | 4165443325 | 24600 | 24650 | 24650 | 24600 | 299 |
| 550 | 20250307 | 100100 | 4158082675 | 24650 | 24750 | 24750 | 24650 | 360 |
| 551 | 20250307 | 100000 | 4149193225 | 24750 | 24650 | 24750 | 24650 | 2115 |
| 552 | 20250307 | 095900 | 4096972525 | 24650 | 24500 | 24650 | 24450 | 1778 |
| 553 | 20250307 | 095800 | 4053249825 | 24400 | 24500 | 24500 | 24400 | 1144 |
| 554 | 20250307 | 095700 | 4025239225 | 24500 | 24600 | 24600 | 24500 | 592 |
| 555 | 20250307 | 095600 | 4010715925 | 24600 | 24600 | 24600 | 24500 | 212 |
| 556 | 20250307 | 095500 | 4005506425 | 24600 | 24600 | 24650 | 24500 | 697 |
| 557 | 20250307 | 095400 | 3988340325 | 24550 | 24550 | 24600 | 24400 | 4500 |
| 558 | 20250307 | 095300 | 3878208975 | 24550 | 24650 | 24650 | 24500 | 913 |
| 559 | 20250307 | 095200 | 3855786250 | 24650 | 24550 | 24650 | 24500 | 415 |
| 560 | 20250307 | 095100 | 3845582200 | 24600 | 24700 | 24750 | 24500 | 1814 |
| 561 | 20250307 | 095000 | 3800992900 | 24800 | 24800 | 24800 | 24700 | 1727 |
| 562 | 20250307 | 094900 | 3758231900 | 24750 | 24650 | 24775 | 24600 | 889 |
| 563 | 20250307 | 094800 | 3736279500 | 24700 | 24750 | 24800 | 24700 | 2700 |
| 564 | 20250307 | 094700 | 3669513450 | 24750 | 24725 | 24800 | 24700 | 371 |
| 565 | 20250307 | 094600 | 3660328250 | 24700 | 24750 | 24800 | 24700 | 632 |
| 566 | 20250307 | 094500 | 3644681650 | 24750 | 24750 | 24800 | 24700 | 3388 |
| 567 | 20250307 | 094400 | 3560739650 | 24750 | 24700 | 24750 | 24600 | 1182 |
| 568 | 20250307 | 094300 | 3531537900 | 24700 | 24675 | 24700 | 24600 | 5864 |
| 569 | 20250307 | 094200 | 3386755650 | 24700 | 24750 | 24850 | 24650 | 3676 |
| 570 | 20250307 | 094100 | 3295717100 | 24750 | 24750 | 24750 | 24700 | 1518 |
| 571 | 20250307 | 094000 | 3258195175 | 24700 | 24750 | 24850 | 24700 | 2035 |
| 572 | 20250307 | 093900 | 3207758075 | 24750 | 24950 | 24950 | 24750 | 2998 |
| 573 | 20250307 | 093800 | 3133194875 | 24950 | 24900 | 25000 | 24850 | 6634 |
| 574 | 20250307 | 093700 | 2967736425 | 24900 | 24750 | 25000 | 24750 | 19349 |
| 575 | 20250307 | 093600 | 2487599575 | 24750 | 24750 | 24800 | 24600 | 2690 |
| 576 | 20250307 | 093500 | 2421070175 | 24700 | 24500 | 24700 | 24450 | 5559 |
| 577 | 20250307 | 093400 | 2284268075 | 24500 | 24400 | 24500 | 24400 | 3049 |
| 578 | 20250307 | 093300 | 2209696825 | 24400 | 24400 | 24400 | 24350 | 765 |
| 579 | 20250307 | 093200 | 2191048125 | 24400 | 24300 | 24400 | 24300 | 1714 |
| 580 | 20250307 | 093100 | 2149334275 | 24300 | 24300 | 24350 | 24300 | 1896 |
| 581 | 20250307 | 093000 | 2103243425 | 24300 | 24250 | 24350 | 24200 | 2417 |
| 582 | 20250307 | 092900 | 2044515425 | 24250 | 24300 | 24300 | 24150 | 2951 |
| 583 | 20250307 | 092800 | 1972976925 | 24300 | 24150 | 24350 | 24100 | 2760 |
| 584 | 20250307 | 092700 | 1906027575 | 24150 | 24050 | 24150 | 24050 | 1209 |
| 585 | 20250307 | 092600 | 1876892225 | 24050 | 23950 | 24100 | 23950 | 5138 |
| 586 | 20250307 | 092500 | 1753372875 | 23950 | 23750 | 24000 | 23750 | 7141 |
| 587 | 20250307 | 092400 | 1582493025 | 23775 | 23700 | 23775 | 23600 | 1436 |
| 588 | 20250307 | 092300 | 1548522000 | 23750 | 23750 | 23750 | 23650 | 936 |
| 589 | 20250307 | 092200 | 1526321400 | 23750 | 23750 | 23750 | 23700 | 160 |
| 590 | 20250307 | 092100 | 1522522250 | 23750 | 23850 | 23850 | 23750 | 257 |
| 591 | 20250307 | 092000 | 1516408350 | 23900 | 23800 | 23900 | 23800 | 1574 |
| 592 | 20250307 | 091900 | 1478889500 | 23800 | 23800 | 23850 | 23800 | 155 |
| 593 | 20250307 | 091800 | 1475199750 | 23800 | 23850 | 23850 | 23800 | 287 |
| 594 | 20250307 | 091700 | 1468367225 | 23850 | 23850 | 23900 | 23800 | 254 |
| 595 | 20250307 | 091600 | 1462314125 | 23900 | 23850 | 23900 | 23800 | 1875 |
| 596 | 20250307 | 091500 | 1417585775 | 23900 | 23700 | 23900 | 23700 | 2911 |
| 597 | 20250307 | 091400 | 1348348925 | 23700 | 23600 | 23750 | 23600 | 1977 |
| 598 | 20250307 | 091300 | 1301515975 | 23600 | 23600 | 23700 | 23600 | 2395 |
| 599 | 20250307 | 091200 | 1244912325 | 23600 | 23550 | 23600 | 23500 | 498 |
| 600 | 20250307 | 091100 | 1233184075 | 23550 | 23600 | 23650 | 23550 | 918 |
| 601 | 20250307 | 091000 | 1211529775 | 23600 | 23500 | 23700 | 23500 | 1906 |
| 602 | 20250307 | 090900 | 1166515575 | 23600 | 23400 | 23650 | 23350 | 3585 |
| 603 | 20250307 | 090800 | 1082453875 | 23400 | 23550 | 23650 | 23350 | 13526 |
| 604 | 20250307 | 090700 | 764999625 | 23550 | 23550 | 23600 | 23500 | 3260 |
| 605 | 20250307 | 090600 | 688299275 | 23600 | 23700 | 23700 | 23500 | 3530 |
| 606 | 20250307 | 090500 | 605119975 | 23700 | 23700 | 23750 | 23650 | 939 |
| 607 | 20250307 | 090400 | 582877375 | 23700 | 23850 | 23850 | 23700 | 974 |
| 608 | 20250307 | 090300 | 559747075 | 23700 | 23850 | 23900 | 23700 | 3504 |
| 609 | 20250307 | 090200 | 476381925 | 23850 | 24000 | 24000 | 23850 | 3071 |
| 610 | 20250307 | 090100 | 402919125 | 24000 | 23600 | 24000 | 23600 | 5445 |
| 611 | 20250307 | 090000 | 273277350 | 23500 | 23800 | 23800 | 23500 | 11503 |