31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 184100 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 4870 |
| 3 | 20250307 | 184000 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 4 | 20250307 | 183900 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 5 | 20250307 | 183800 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 6 | 20250307 | 183700 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 7 | 20250307 | 183600 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 8 | 20250307 | 183500 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 9 | 20250307 | 183400 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 10 | 20250307 | 183300 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 11 | 20250307 | 183200 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 12 | 20250307 | 183100 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 13 | 20250307 | 183000 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 14 | 20250307 | 182900 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 15 | 20250307 | 182800 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 16 | 20250307 | 182700 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 17 | 20250307 | 182600 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 18 | 20250307 | 182500 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 19 | 20250307 | 182400 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 20 | 20250307 | 182300 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 21 | 20250307 | 182200 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 22 | 20250307 | 182100 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 23 | 20250307 | 182000 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 24 | 20250307 | 181900 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 25 | 20250307 | 181800 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 26 | 20250307 | 181700 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 27 | 20250307 | 181600 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 28 | 20250307 | 181500 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 29 | 20250307 | 181400 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 30 | 20250307 | 181300 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 31 | 20250307 | 181200 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 32 | 20250307 | 181100 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 4870 |
| 33 | 20250307 | 181000 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 34 | 20250307 | 180900 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 35 | 20250307 | 180800 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 36 | 20250307 | 180700 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 37 | 20250307 | 180600 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 38 | 20250307 | 180500 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 39 | 20250307 | 180400 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 40 | 20250307 | 180300 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 41 | 20250307 | 180200 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 42 | 20250307 | 180100 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 43 | 20250307 | 180000 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 44 | 20250307 | 175900 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 45 | 20250307 | 175800 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 46 | 20250307 | 175700 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 47 | 20250307 | 175600 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 48 | 20250307 | 175500 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 49 | 20250307 | 175400 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 50 | 20250307 | 175300 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 51 | 20250307 | 175200 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 52 | 20250307 | 175100 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 53 | 20250307 | 175000 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 54 | 20250307 | 174900 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 55 | 20250307 | 174800 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 56 | 20250307 | 174700 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 57 | 20250307 | 174600 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 58 | 20250307 | 174500 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 59 | 20250307 | 174400 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 60 | 20250307 | 174300 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 61 | 20250307 | 174200 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 62 | 20250307 | 174100 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 4870 |
| 63 | 20250307 | 174000 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 64 | 20250307 | 173900 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 65 | 20250307 | 173800 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 66 | 20250307 | 173700 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 67 | 20250307 | 173600 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 68 | 20250307 | 173500 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 69 | 20250307 | 173400 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 70 | 20250307 | 173300 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 71 | 20250307 | 173200 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 72 | 20250307 | 173100 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 73 | 20250307 | 173000 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 74 | 20250307 | 172900 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 75 | 20250307 | 172800 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 76 | 20250307 | 172700 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 77 | 20250307 | 172600 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 78 | 20250307 | 172500 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 79 | 20250307 | 172400 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 80 | 20250307 | 172300 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 81 | 20250307 | 172200 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 82 | 20250307 | 172100 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 83 | 20250307 | 172000 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 84 | 20250307 | 171900 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 85 | 20250307 | 171800 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 86 | 20250307 | 171700 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 87 | 20250307 | 171600 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 88 | 20250307 | 171500 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 89 | 20250307 | 171400 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 90 | 20250307 | 171300 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 91 | 20250307 | 171200 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 92 | 20250307 | 171100 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 4870 |
| 93 | 20250307 | 171000 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 94 | 20250307 | 170900 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 95 | 20250307 | 170800 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 96 | 20250307 | 170700 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 97 | 20250307 | 170600 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 98 | 20250307 | 170500 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 99 | 20250307 | 170400 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 100 | 20250307 | 170300 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 101 | 20250307 | 170200 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 102 | 20250307 | 170100 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 103 | 20250307 | 170000 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 104 | 20250307 | 165900 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 105 | 20250307 | 165800 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 106 | 20250307 | 165700 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 107 | 20250307 | 165600 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 108 | 20250307 | 165500 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 109 | 20250307 | 165400 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 110 | 20250307 | 165300 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 111 | 20250307 | 165200 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 112 | 20250307 | 165100 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 113 | 20250307 | 165000 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 114 | 20250307 | 164900 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 115 | 20250307 | 164800 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 116 | 20250307 | 164700 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 117 | 20250307 | 164600 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 118 | 20250307 | 164500 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 119 | 20250307 | 164400 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 120 | 20250307 | 164300 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 121 | 20250307 | 164200 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 122 | 20250307 | 164100 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 4870 |
| 123 | 20250307 | 164000 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 124 | 20250307 | 163900 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 125 | 20250307 | 163800 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 126 | 20250307 | 163700 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 127 | 20250307 | 163600 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 128 | 20250307 | 163500 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 129 | 20250307 | 163400 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 130 | 20250307 | 163300 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 131 | 20250307 | 163200 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 132 | 20250307 | 163100 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 133 | 20250307 | 163000 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 134 | 20250307 | 162900 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 135 | 20250307 | 162800 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 136 | 20250307 | 162700 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 137 | 20250307 | 162600 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 138 | 20250307 | 162500 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 139 | 20250307 | 162400 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 140 | 20250307 | 162300 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 141 | 20250307 | 162200 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 142 | 20250307 | 162100 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 143 | 20250307 | 162000 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 144 | 20250307 | 161900 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 145 | 20250307 | 161800 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 146 | 20250307 | 161700 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 147 | 20250307 | 161600 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 148 | 20250307 | 161500 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 149 | 20250307 | 161400 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 150 | 20250307 | 161300 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 151 | 20250307 | 161200 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 152 | 20250307 | 161100 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 4870 |
| 153 | 20250307 | 161000 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 154 | 20250307 | 160900 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 155 | 20250307 | 160800 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 156 | 20250307 | 160700 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 157 | 20250307 | 160600 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 158 | 20250307 | 160500 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 159 | 20250307 | 160400 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 160 | 20250307 | 160300 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 161 | 20250307 | 160200 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 162 | 20250307 | 160100 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 163 | 20250307 | 160000 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 164 | 20250307 | 155900 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 165 | 20250307 | 155800 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 166 | 20250307 | 155700 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 167 | 20250307 | 155600 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 168 | 20250307 | 155500 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 169 | 20250307 | 155400 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 170 | 20250307 | 155300 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 171 | 20250307 | 155200 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 172 | 20250307 | 155100 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 173 | 20250307 | 155000 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 174 | 20250307 | 154900 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 175 | 20250307 | 154800 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 176 | 20250307 | 154700 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 177 | 20250307 | 154600 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 178 | 20250307 | 154500 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 179 | 20250307 | 154400 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 180 | 20250307 | 154300 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 181 | 20250307 | 154200 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 182 | 20250307 | 154100 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 4870 |
| 183 | 20250307 | 154000 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 184 | 20250307 | 153900 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 185 | 20250307 | 153800 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 186 | 20250307 | 153700 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 187 | 20250307 | 153600 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 188 | 20250307 | 153500 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 189 | 20250307 | 153400 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 190 | 20250307 | 153300 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 191 | 20250307 | 153200 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 192 | 20250307 | 153100 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 193 | 20250307 | 153000 | 6645874150 | 35950 | 35950 | 35950 | 35950 | 4870 |
| 194 | 20250307 | 152900 | 6470797650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20250307 | 152800 | 6470797650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20250307 | 152700 | 6470797650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20250307 | 152600 | 6470797650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20250307 | 152500 | 6470797650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20250307 | 152400 | 6470797650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20250307 | 152300 | 6470797650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20250307 | 152200 | 6470797650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20250307 | 152100 | 6470797650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20250307 | 152000 | 6470797650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20250307 | 151900 | 6470797650 | 36000 | 35950 | 36000 | 35950 | 3902 |
| 205 | 20250307 | 151800 | 6330358600 | 36000 | 35700 | 36000 | 35700 | 2682 |
| 206 | 20250307 | 151700 | 6234065350 | 35750 | 35600 | 35750 | 35600 | 2505 |
| 207 | 20250307 | 151600 | 6144696150 | 35600 | 35600 | 35650 | 35600 | 149 |
| 208 | 20250307 | 151500 | 6139390550 | 35600 | 35500 | 35600 | 35500 | 373 |
| 209 | 20250307 | 151400 | 6126127650 | 35500 | 35500 | 35650 | 35500 | 223 |
| 210 | 20250307 | 151300 | 6118209500 | 35650 | 35650 | 35700 | 35500 | 1270 |
| 211 | 20250307 | 151200 | 6073059400 | 35650 | 35700 | 35750 | 35650 | 1681 |
| 212 | 20250307 | 151100 | 6013108300 | 35700 | 35700 | 35750 | 35700 | 207 |
| 213 | 20250307 | 151000 | 6005716350 | 35750 | 35750 | 35800 | 35750 | 220 |
| 214 | 20250307 | 150900 | 5997850750 | 35750 | 35750 | 35800 | 35750 | 276 |
| 215 | 20250307 | 150800 | 5987980500 | 35800 | 35700 | 35850 | 35700 | 1171 |
| 216 | 20250307 | 150700 | 5946037750 | 35700 | 35700 | 35750 | 35700 | 146 |
| 217 | 20250307 | 150600 | 5940824400 | 35700 | 35700 | 35800 | 35700 | 428 |
| 218 | 20250307 | 150500 | 5925526100 | 35750 | 35750 | 35800 | 35700 | 296 |
| 219 | 20250307 | 150400 | 5914943900 | 35750 | 35750 | 35800 | 35750 | 350 |
| 220 | 20250307 | 150300 | 5902426250 | 35750 | 35650 | 35750 | 35650 | 650 |
| 221 | 20250307 | 150200 | 5879215200 | 35700 | 35650 | 35750 | 35650 | 406 |
| 222 | 20250307 | 150100 | 5864732250 | 35750 | 35500 | 35850 | 35500 | 661 |
| 223 | 20250307 | 150000 | 5841204600 | 35750 | 35800 | 35800 | 35700 | 802 |
| 224 | 20250307 | 145900 | 5812516600 | 35800 | 35800 | 35800 | 35700 | 1902 |
| 225 | 20250307 | 145800 | 5744527000 | 35800 | 35500 | 35800 | 35450 | 2911 |
| 226 | 20250307 | 145700 | 5641027100 | 35500 | 35500 | 35550 | 35500 | 760 |
| 227 | 20250307 | 145600 | 5614039950 | 35500 | 35550 | 35550 | 35500 | 190 |
| 228 | 20250307 | 145500 | 5607293700 | 35550 | 35500 | 35550 | 35500 | 325 |
| 229 | 20250307 | 145400 | 5595754200 | 35550 | 35500 | 35550 | 35500 | 144 |
| 230 | 20250307 | 145300 | 5590641050 | 35550 | 35475 | 35550 | 35450 | 1036 |
| 231 | 20250307 | 145200 | 5553857150 | 35475 | 35475 | 35475 | 35450 | 165 |
| 232 | 20250307 | 145100 | 5548007125 | 35450 | 35450 | 35500 | 35450 | 721 |
| 233 | 20250307 | 145000 | 5522421475 | 35500 | 35500 | 35500 | 35450 | 813 |
| 234 | 20250307 | 144900 | 5493565025 | 35450 | 35450 | 35500 | 35450 | 275 |
| 235 | 20250307 | 144800 | 5483813375 | 35450 | 35450 | 35450 | 35450 | 135 |
| 236 | 20250307 | 144700 | 5479027625 | 35500 | 35500 | 35500 | 35500 | 512 |
| 237 | 20250307 | 144600 | 5460851625 | 35500 | 35500 | 35500 | 35500 | 108 |
| 238 | 20250307 | 144500 | 5457017625 | 35500 | 35500 | 35500 | 35500 | 74 |
| 239 | 20250307 | 144400 | 5454390625 | 35500 | 35500 | 35500 | 35500 | 87 |
| 240 | 20250307 | 144300 | 5451302125 | 35500 | 35450 | 35500 | 35450 | 148 |
| 241 | 20250307 | 144200 | 5446050975 | 35500 | 35500 | 35500 | 35450 | 556 |
| 242 | 20250307 | 144100 | 5426315175 | 35500 | 35550 | 35550 | 35500 | 90 |
| 243 | 20250307 | 144000 | 5423117075 | 35550 | 35600 | 35600 | 35550 | 1178 |
| 244 | 20250307 | 143900 | 5381213325 | 35600 | 35600 | 35650 | 35600 | 114 |
| 245 | 20250307 | 143800 | 5377151275 | 35600 | 35600 | 35600 | 35600 | 143 |
| 246 | 20250307 | 143700 | 5372060475 | 35600 | 35600 | 35650 | 35600 | 623 |
| 247 | 20250307 | 143600 | 5349853475 | 35600 | 35600 | 35600 | 35600 | 59 |
| 248 | 20250307 | 143500 | 5347753075 | 35600 | 35600 | 35600 | 35600 | 90 |
| 249 | 20250307 | 143400 | 5344549075 | 35650 | 35600 | 35650 | 35600 | 35 |
| 250 | 20250307 | 143300 | 5343303025 | 35600 | 35550 | 35650 | 35550 | 264 |
| 251 | 20250307 | 143200 | 5333905825 | 35550 | 35600 | 35600 | 35550 | 31 |
| 252 | 20250307 | 143100 | 5332803025 | 35550 | 35600 | 35600 | 35550 | 426 |
| 253 | 20250307 | 143000 | 5317638475 | 35600 | 35600 | 35650 | 35600 | 78 |
| 254 | 20250307 | 142900 | 5314860925 | 35600 | 35550 | 35650 | 35550 | 114 |
| 255 | 20250307 | 142800 | 5310800225 | 35550 | 35550 | 35600 | 35550 | 185 |
| 256 | 20250307 | 142700 | 5304220925 | 35550 | 35550 | 35600 | 35450 | 430 |
| 257 | 20250307 | 142600 | 5288935275 | 35500 | 35400 | 35500 | 35400 | 280 |
| 258 | 20250307 | 142500 | 5279007475 | 35400 | 35400 | 35450 | 35400 | 77 |
| 259 | 20250307 | 142400 | 5276281375 | 35400 | 35450 | 35450 | 35400 | 392 |
| 260 | 20250307 | 142300 | 5262404425 | 35450 | 35450 | 35500 | 35450 | 409 |
| 261 | 20250307 | 142200 | 5247905325 | 35500 | 35550 | 35550 | 35400 | 1754 |
| 262 | 20250307 | 142100 | 5185659425 | 35550 | 35550 | 35550 | 35550 | 130 |
| 263 | 20250307 | 142000 | 5181037925 | 35550 | 35500 | 35550 | 35500 | 259 |
| 264 | 20250307 | 141900 | 5171837025 | 35550 | 35600 | 35600 | 35500 | 497 |
| 265 | 20250307 | 141800 | 5154151375 | 35600 | 35600 | 35600 | 35500 | 373 |
| 266 | 20250307 | 141700 | 5140889175 | 35600 | 35550 | 35600 | 35450 | 458 |
| 267 | 20250307 | 141600 | 5124625575 | 35550 | 35550 | 35550 | 35500 | 483 |
| 268 | 20250307 | 141500 | 5107469325 | 35550 | 35550 | 35550 | 35500 | 312 |
| 269 | 20250307 | 141400 | 5096385025 | 35550 | 35600 | 35600 | 35500 | 170 |
| 270 | 20250307 | 141300 | 5090345125 | 35700 | 35500 | 35750 | 35500 | 2444 |
| 271 | 20250307 | 141200 | 5003149175 | 35500 | 35450 | 35500 | 35450 | 693 |
| 272 | 20250307 | 141100 | 4978578575 | 35500 | 35450 | 35500 | 35450 | 261 |
| 273 | 20250307 | 141000 | 4969319475 | 35450 | 35550 | 35550 | 35450 | 754 |
| 274 | 20250307 | 140900 | 4942589575 | 35500 | 35450 | 35500 | 35450 | 386 |
| 275 | 20250307 | 140800 | 4928905625 | 35450 | 35500 | 35500 | 35450 | 449 |
| 276 | 20250307 | 140700 | 4912967675 | 35500 | 35500 | 35600 | 35500 | 546 |
| 277 | 20250307 | 140600 | 4893581625 | 35500 | 35550 | 35550 | 35500 | 432 |
| 278 | 20250307 | 140500 | 4878242125 | 35550 | 35450 | 35550 | 35450 | 439 |
| 279 | 20250307 | 140400 | 4862656775 | 35450 | 35600 | 35600 | 35450 | 1287 |
| 280 | 20250307 | 140300 | 4816934175 | 35600 | 35800 | 35800 | 35600 | 1108 |
| 281 | 20250307 | 140200 | 4777349025 | 35800 | 35800 | 35850 | 35800 | 272 |
| 282 | 20250307 | 140100 | 4767606425 | 35800 | 35800 | 35800 | 35750 | 249 |
| 283 | 20250307 | 140000 | 4758692625 | 35700 | 35750 | 35800 | 35700 | 241 |
| 284 | 20250307 | 135900 | 4750076675 | 35750 | 35850 | 35900 | 35750 | 419 |
| 285 | 20250307 | 135800 | 4735054525 | 35850 | 35850 | 35900 | 35800 | 276 |
| 286 | 20250307 | 135700 | 4725157675 | 35850 | 35800 | 35850 | 35800 | 212 |
| 287 | 20250307 | 135600 | 4717564075 | 35800 | 35900 | 35900 | 35800 | 274 |
| 288 | 20250307 | 135500 | 4707744475 | 35850 | 35800 | 35900 | 35800 | 384 |
| 289 | 20250307 | 135400 | 4693982875 | 35750 | 35750 | 35800 | 35750 | 292 |
| 290 | 20250307 | 135300 | 4683543375 | 35750 | 35750 | 35800 | 35750 | 113 |
| 291 | 20250307 | 135200 | 4679500125 | 35750 | 35750 | 35750 | 35700 | 1082 |
| 292 | 20250307 | 135100 | 4640824625 | 35700 | 35650 | 35700 | 35650 | 263 |
| 293 | 20250307 | 135000 | 4631436225 | 35700 | 35650 | 35700 | 35650 | 99 |
| 294 | 20250307 | 134900 | 4627903075 | 35650 | 35700 | 35750 | 35650 | 465 |
| 295 | 20250307 | 134800 | 4611304625 | 35700 | 35650 | 35700 | 35600 | 363 |
| 296 | 20250307 | 134700 | 4598360125 | 35600 | 35600 | 35600 | 35600 | 200 |
| 297 | 20250307 | 134600 | 4591240125 | 35600 | 35700 | 35700 | 35600 | 200 |
| 298 | 20250307 | 134500 | 4584116925 | 35700 | 35600 | 35900 | 35550 | 599 |
| 299 | 20250307 | 134400 | 4562735175 | 35550 | 35550 | 35600 | 35550 | 82 |
| 300 | 20250307 | 134300 | 4559816525 | 35550 | 35550 | 35550 | 35500 | 537 |
| 301 | 20250307 | 134200 | 4540726225 | 35550 | 35650 | 35650 | 35550 | 180 |
| 302 | 20250307 | 134100 | 4534324625 | 35650 | 35500 | 35700 | 35500 | 673 |
| 303 | 20250307 | 134000 | 4510381225 | 35550 | 35500 | 35650 | 35450 | 178 |
| 304 | 20250307 | 133900 | 4504050625 | 35450 | 35600 | 35700 | 35450 | 1356 |
| 305 | 20250307 | 133800 | 4455832275 | 35600 | 35600 | 35650 | 35600 | 197 |
| 306 | 20250307 | 133700 | 4448809625 | 35600 | 35600 | 35700 | 35600 | 693 |
| 307 | 20250307 | 133600 | 4424134525 | 35600 | 35800 | 35850 | 35600 | 610 |
| 308 | 20250307 | 133500 | 4402360725 | 35800 | 35950 | 35950 | 35800 | 1688 |
| 309 | 20250307 | 133400 | 4341769825 | 35950 | 35950 | 35950 | 35900 | 46 |
| 310 | 20250307 | 133300 | 4340118225 | 35900 | 36000 | 36050 | 35900 | 1031 |
| 311 | 20250307 | 133200 | 4303000575 | 36000 | 36000 | 36000 | 35950 | 1564 |
| 312 | 20250307 | 133100 | 4246706775 | 36000 | 36150 | 36150 | 35950 | 1979 |
| 313 | 20250307 | 133000 | 4175438675 | 36100 | 36000 | 36150 | 35950 | 4712 |
| 314 | 20250307 | 132900 | 4005702825 | 35950 | 35900 | 36000 | 35900 | 2994 |
| 315 | 20250307 | 132800 | 3898038975 | 35900 | 35900 | 35950 | 35850 | 460 |
| 316 | 20250307 | 132700 | 3881526275 | 35900 | 35850 | 35900 | 35800 | 1905 |
| 317 | 20250307 | 132600 | 3813156275 | 35850 | 35650 | 35850 | 35600 | 6899 |
| 318 | 20250307 | 132500 | 3566614725 | 35650 | 35650 | 35700 | 35600 | 320 |
| 319 | 20250307 | 132400 | 3555206575 | 35650 | 35600 | 35700 | 35600 | 265 |
| 320 | 20250307 | 132300 | 3545760125 | 35600 | 35700 | 35700 | 35600 | 89 |
| 321 | 20250307 | 132200 | 3542584725 | 35600 | 35600 | 35700 | 35600 | 129 |
| 322 | 20250307 | 132100 | 3537984075 | 35700 | 35650 | 35700 | 35600 | 56 |
| 323 | 20250307 | 132000 | 3535988975 | 35700 | 35600 | 35700 | 35600 | 26 |
| 324 | 20250307 | 131900 | 3535062125 | 35650 | 35600 | 35650 | 35600 | 353 |
| 325 | 20250307 | 131800 | 3522479825 | 35600 | 35650 | 35650 | 35600 | 202 |
| 326 | 20250307 | 131700 | 3515279275 | 35600 | 35600 | 35650 | 35600 | 59 |
| 327 | 20250307 | 131600 | 3513177475 | 35600 | 35550 | 35600 | 35550 | 37 |
| 328 | 20250307 | 131500 | 3511861775 | 35550 | 35550 | 35650 | 35550 | 336 |
| 329 | 20250307 | 131400 | 3499892425 | 35550 | 35600 | 35650 | 35550 | 180 |
| 330 | 20250307 | 131300 | 3493485375 | 35550 | 35650 | 35650 | 35550 | 1088 |
| 331 | 20250307 | 131200 | 3454786975 | 35650 | 35600 | 35650 | 35600 | 107 |
| 332 | 20250307 | 131100 | 3450977175 | 35600 | 35600 | 35650 | 35600 | 102 |
| 333 | 20250307 | 131000 | 3447342675 | 35650 | 35600 | 35650 | 35600 | 210 |
| 334 | 20250307 | 130900 | 3439857525 | 35600 | 35600 | 35650 | 35600 | 54 |
| 335 | 20250307 | 130800 | 3437935075 | 35650 | 35550 | 35650 | 35550 | 445 |
| 336 | 20250307 | 130700 | 3422093075 | 35550 | 35600 | 35600 | 35550 | 211 |
| 337 | 20250307 | 130600 | 3414582875 | 35550 | 35550 | 35600 | 35550 | 56 |
| 338 | 20250307 | 130500 | 3412591625 | 35550 | 35550 | 35600 | 35550 | 168 |
| 339 | 20250307 | 130400 | 3406618175 | 35600 | 35550 | 35600 | 35550 | 44 |
| 340 | 20250307 | 130300 | 3405053125 | 35550 | 35550 | 35600 | 35550 | 47 |
| 341 | 20250307 | 130200 | 3403381775 | 35600 | 35550 | 35600 | 35550 | 112 |
| 342 | 20250307 | 130100 | 3399396825 | 35600 | 35550 | 35600 | 35550 | 31 |
| 343 | 20250307 | 130000 | 3398294375 | 35600 | 35550 | 35600 | 35500 | 683 |
| 344 | 20250307 | 125900 | 3374005125 | 35500 | 35500 | 35550 | 35500 | 43 |
| 345 | 20250307 | 125800 | 3372478125 | 35500 | 35550 | 35550 | 35500 | 28 |
| 346 | 20250307 | 125700 | 3371483675 | 35500 | 35450 | 35500 | 35450 | 148 |
| 347 | 20250307 | 125600 | 3366230875 | 35450 | 35450 | 35500 | 35450 | 49 |
| 348 | 20250307 | 125500 | 3364493775 | 35550 | 35500 | 35550 | 35450 | 224 |
| 349 | 20250307 | 125400 | 3356541375 | 35500 | 35500 | 35550 | 35500 | 23 |
| 350 | 20250307 | 125300 | 3355724425 | 35500 | 35450 | 35500 | 35450 | 73 |
| 351 | 20250307 | 125200 | 3353133725 | 35450 | 35450 | 35450 | 35450 | 23 |
| 352 | 20250307 | 125100 | 3352318375 | 35550 | 35450 | 35550 | 35450 | 95 |
| 353 | 20250307 | 125000 | 3348947125 | 35450 | 35500 | 35550 | 35450 | 149 |
| 354 | 20250307 | 124900 | 3343657775 | 35500 | 35500 | 35550 | 35500 | 628 |
| 355 | 20250307 | 124800 | 3321363225 | 35500 | 35500 | 35500 | 35500 | 102 |
| 356 | 20250307 | 124700 | 3317742225 | 35500 | 35500 | 35550 | 35500 | 95 |
| 357 | 20250307 | 124600 | 3314369225 | 35500 | 35500 | 35550 | 35500 | 97 |
| 358 | 20250307 | 124500 | 3310922775 | 35500 | 35500 | 35550 | 35500 | 38 |
| 359 | 20250307 | 124400 | 3309573075 | 35500 | 35500 | 35550 | 35500 | 84 |
| 360 | 20250307 | 124300 | 3306588775 | 35550 | 35500 | 35550 | 35500 | 84 |
| 361 | 20250307 | 124200 | 3303605225 | 35500 | 35500 | 35550 | 35500 | 104 |
| 362 | 20250307 | 124100 | 3299910225 | 35500 | 35500 | 35550 | 35500 | 102 |
| 363 | 20250307 | 124000 | 3296286225 | 35500 | 35550 | 35550 | 35500 | 124 |
| 364 | 20250307 | 123900 | 3291878825 | 35550 | 35500 | 35550 | 35500 | 41 |
| 365 | 20250307 | 123800 | 3290422825 | 35500 | 35450 | 35500 | 35450 | 30 |
| 366 | 20250307 | 123700 | 3289359025 | 35450 | 35450 | 35500 | 35450 | 176 |
| 367 | 20250307 | 123600 | 3283114925 | 35450 | 35500 | 35550 | 35450 | 196 |
| 368 | 20250307 | 123500 | 3276162725 | 35500 | 35450 | 35500 | 35450 | 222 |
| 369 | 20250307 | 123400 | 3268292275 | 35450 | 35500 | 35550 | 35450 | 1015 |
| 370 | 20250307 | 123300 | 3232289975 | 35500 | 35500 | 35550 | 35500 | 125 |
| 371 | 20250307 | 123200 | 3227851975 | 35500 | 35500 | 35550 | 35500 | 21 |
| 372 | 20250307 | 123100 | 3227105975 | 35550 | 35500 | 35550 | 35500 | 349 |
| 373 | 20250307 | 123000 | 3214715975 | 35500 | 35500 | 35550 | 35500 | 84 |
| 374 | 20250307 | 122900 | 3211732025 | 35500 | 35450 | 35550 | 35450 | 326 |
| 375 | 20250307 | 122800 | 3200159225 | 35450 | 35475 | 35500 | 35450 | 188 |
| 376 | 20250307 | 122700 | 3193486700 | 35475 | 35450 | 35475 | 35450 | 21 |
| 377 | 20250307 | 122600 | 3192742075 | 35500 | 35450 | 35500 | 35425 | 141 |
| 378 | 20250307 | 122500 | 3187740775 | 35425 | 35450 | 35450 | 35400 | 59 |
| 379 | 20250307 | 122400 | 3185651100 | 35400 | 35400 | 35450 | 35400 | 36 |
| 380 | 20250307 | 122300 | 3184376125 | 35400 | 35400 | 35450 | 35400 | 78 |
| 381 | 20250307 | 122200 | 3181611600 | 35400 | 35425 | 35450 | 35400 | 259 |
| 382 | 20250307 | 122100 | 3172431425 | 35425 | 35450 | 35450 | 35425 | 94 |
| 383 | 20250307 | 122000 | 3169099700 | 35450 | 35400 | 35450 | 35400 | 86 |
| 384 | 20250307 | 121900 | 3166051700 | 35450 | 35450 | 35450 | 35400 | 130 |
| 385 | 20250307 | 121800 | 3161445150 | 35400 | 35400 | 35400 | 35400 | 55 |
| 386 | 20250307 | 121700 | 3159498150 | 35400 | 35400 | 35450 | 35350 | 47 |
| 387 | 20250307 | 121600 | 3157835350 | 35400 | 35350 | 35400 | 35350 | 114 |
| 388 | 20250307 | 121500 | 3153804150 | 35350 | 35300 | 35350 | 35300 | 40 |
| 389 | 20250307 | 121400 | 3152391150 | 35300 | 35300 | 35300 | 35300 | 135 |
| 390 | 20250307 | 121300 | 3147625650 | 35350 | 35350 | 35400 | 35300 | 157 |
| 391 | 20250307 | 121200 | 3142071200 | 35300 | 35300 | 35400 | 35300 | 282 |
| 392 | 20250307 | 121100 | 3132094600 | 35300 | 35250 | 35350 | 35250 | 427 |
| 393 | 20250307 | 121000 | 3117006850 | 35250 | 35250 | 35300 | 35250 | 136 |
| 394 | 20250307 | 120900 | 3112208100 | 35250 | 35200 | 35250 | 35200 | 405 |
| 395 | 20250307 | 120800 | 3097938500 | 35200 | 35250 | 35250 | 35200 | 35 |
| 396 | 20250307 | 120700 | 3096705750 | 35250 | 35250 | 35300 | 35250 | 28 |
| 397 | 20250307 | 120600 | 3095718250 | 35250 | 35250 | 35250 | 35250 | 42 |
| 398 | 20250307 | 120500 | 3094237750 | 35350 | 35300 | 35350 | 35250 | 448 |
| 399 | 20250307 | 120400 | 3078433350 | 35300 | 35300 | 35350 | 35300 | 53 |
| 400 | 20250307 | 120300 | 3076561950 | 35300 | 35300 | 35350 | 35300 | 243 |
| 401 | 20250307 | 120200 | 3067972450 | 35350 | 35350 | 35350 | 35300 | 428 |
| 402 | 20250307 | 120100 | 3052843250 | 35350 | 35300 | 35350 | 35300 | 30 |
| 403 | 20250307 | 120000 | 3051784200 | 35300 | 35400 | 35400 | 35300 | 68 |
| 404 | 20250307 | 115900 | 3049379600 | 35350 | 35350 | 35400 | 35350 | 44 |
| 405 | 20250307 | 115800 | 3047823750 | 35350 | 35350 | 35350 | 35300 | 39 |
| 406 | 20250307 | 115700 | 3046445800 | 35300 | 35350 | 35350 | 35300 | 36 |
| 407 | 20250307 | 115600 | 3045174050 | 35350 | 35350 | 35350 | 35300 | 153 |
| 408 | 20250307 | 115500 | 3039766350 | 35300 | 35300 | 35300 | 35200 | 36 |
| 409 | 20250307 | 115400 | 3038496300 | 35200 | 35200 | 35300 | 35200 | 55 |
| 410 | 20250307 | 115300 | 3036558200 | 35200 | 35200 | 35250 | 35200 | 37 |
| 411 | 20250307 | 115200 | 3035255150 | 35200 | 35200 | 35300 | 35200 | 116 |
| 412 | 20250307 | 115100 | 3031170950 | 35200 | 35250 | 35300 | 35200 | 63 |
| 413 | 20250307 | 115000 | 3028950350 | 35250 | 35250 | 35300 | 35200 | 160 |
| 414 | 20250307 | 114900 | 3023316550 | 35250 | 35300 | 35300 | 35250 | 12 |
| 415 | 20250307 | 114800 | 3022893400 | 35300 | 35300 | 35300 | 35200 | 114 |
| 416 | 20250307 | 114700 | 3018870400 | 35300 | 35200 | 35300 | 35200 | 207 |
| 417 | 20250307 | 114600 | 3011568200 | 35200 | 35200 | 35300 | 35200 | 123 |
| 418 | 20250307 | 114500 | 3007237600 | 35200 | 35250 | 35250 | 35200 | 24 |
| 419 | 20250307 | 114400 | 3006392100 | 35250 | 35350 | 35350 | 35200 | 982 |
| 420 | 20250307 | 114300 | 2971735700 | 35300 | 35300 | 35350 | 35300 | 141 |
| 421 | 20250307 | 114200 | 2966757800 | 35300 | 35300 | 35350 | 35300 | 45 |
| 422 | 20250307 | 114100 | 2965168650 | 35350 | 35350 | 35350 | 35350 | 57 |
| 423 | 20250307 | 114000 | 2963153700 | 35350 | 35300 | 35400 | 35300 | 32 |
| 424 | 20250307 | 113900 | 2962023350 | 35350 | 35300 | 35350 | 35300 | 258 |
| 425 | 20250307 | 113800 | 2952912450 | 35350 | 35300 | 35350 | 35300 | 69 |
| 426 | 20250307 | 113700 | 2950474300 | 35350 | 35350 | 35350 | 35300 | 213 |
| 427 | 20250307 | 113600 | 2942945650 | 35300 | 35300 | 35300 | 35300 | 54 |
| 428 | 20250307 | 113500 | 2941039450 | 35300 | 35250 | 35350 | 35250 | 68 |
| 429 | 20250307 | 113400 | 2938641050 | 35250 | 35200 | 35350 | 35200 | 417 |
| 430 | 20250307 | 113300 | 2923939100 | 35200 | 35100 | 35200 | 35100 | 217 |
| 431 | 20250307 | 113200 | 2916303350 | 35150 | 35100 | 35150 | 35100 | 37 |
| 432 | 20250307 | 113100 | 2915004300 | 35150 | 35100 | 35150 | 35100 | 36 |
| 433 | 20250307 | 113000 | 2913740000 | 35150 | 35100 | 35150 | 35100 | 16 |
| 434 | 20250307 | 112900 | 2913177900 | 35100 | 35050 | 35150 | 35050 | 52 |
| 435 | 20250307 | 112800 | 2911353425 | 35050 | 35100 | 35100 | 35050 | 44 |
| 436 | 20250307 | 112700 | 2909810900 | 35150 | 35050 | 35150 | 35050 | 76 |
| 437 | 20250307 | 112600 | 2907146200 | 35050 | 35100 | 35150 | 35050 | 22 |
| 438 | 20250307 | 112500 | 2906373850 | 35050 | 35050 | 35200 | 35050 | 82 |
| 439 | 20250307 | 112400 | 2903496950 | 35000 | 35050 | 35050 | 35000 | 8 |
| 440 | 20250307 | 112300 | 2903216850 | 35100 | 35000 | 35100 | 35000 | 58 |
| 441 | 20250307 | 112200 | 2901185650 | 35000 | 35150 | 35150 | 35000 | 132 |
| 442 | 20250307 | 112100 | 2896555300 | 35150 | 35100 | 35200 | 35100 | 36 |
| 443 | 20250307 | 112000 | 2895291050 | 35100 | 35100 | 35100 | 35100 | 168 |
| 444 | 20250307 | 111900 | 2889394250 | 35150 | 35100 | 35150 | 35100 | 110 |
| 445 | 20250307 | 111800 | 2885529000 | 35150 | 35100 | 35150 | 35100 | 17 |
| 446 | 20250307 | 111700 | 2884931800 | 35100 | 35100 | 35150 | 35100 | 26 |
| 447 | 20250307 | 111600 | 2884018700 | 35100 | 35200 | 35200 | 35100 | 120 |
| 448 | 20250307 | 111500 | 2879800400 | 35200 | 35100 | 35200 | 35100 | 22 |
| 449 | 20250307 | 111400 | 2879027200 | 35200 | 35100 | 35200 | 35100 | 23 |
| 450 | 20250307 | 111300 | 2878218900 | 35150 | 35100 | 35150 | 35100 | 36 |
| 451 | 20250307 | 111200 | 2876954800 | 35100 | 35200 | 35250 | 35100 | 69 |
| 452 | 20250307 | 111100 | 2874527650 | 35100 | 35150 | 35200 | 35100 | 94 |
| 453 | 20250307 | 111000 | 2871219350 | 35150 | 35150 | 35200 | 35100 | 83 |
| 454 | 20250307 | 110900 | 2868303950 | 35150 | 35100 | 35150 | 35100 | 29 |
| 455 | 20250307 | 110800 | 2867284800 | 35100 | 35100 | 35150 | 35100 | 582 |
| 456 | 20250307 | 110700 | 2846848050 | 35100 | 35100 | 35100 | 35100 | 77 |
| 457 | 20250307 | 110600 | 2844145350 | 35100 | 35100 | 35150 | 35100 | 51 |
| 458 | 20250307 | 110500 | 2842354000 | 35150 | 35100 | 35150 | 35100 | 78 |
| 459 | 20250307 | 110400 | 2839612650 | 35100 | 35100 | 35150 | 35100 | 107 |
| 460 | 20250307 | 110300 | 2835856500 | 35100 | 35100 | 35150 | 35100 | 637 |
| 461 | 20250307 | 110200 | 2813479800 | 35100 | 35000 | 35100 | 35000 | 161 |
| 462 | 20250307 | 110100 | 2807838900 | 35000 | 35000 | 35100 | 35000 | 75 |
| 463 | 20250307 | 110000 | 2805212900 | 34950 | 34950 | 35150 | 34950 | 50 |
| 464 | 20250307 | 105900 | 2803462600 | 35150 | 34850 | 35200 | 34750 | 4116 |
| 465 | 20250307 | 105800 | 2660118350 | 34900 | 35000 | 35000 | 34850 | 2600 |
| 466 | 20250307 | 105700 | 2569359650 | 34950 | 34950 | 35000 | 34950 | 192 |
| 467 | 20250307 | 105600 | 2562648400 | 34950 | 35050 | 35100 | 34950 | 2127 |
| 468 | 20250307 | 105500 | 2488195000 | 35050 | 35150 | 35200 | 35050 | 557 |
| 469 | 20250307 | 105400 | 2468645650 | 35150 | 35150 | 35150 | 35150 | 426 |
| 470 | 20250307 | 105300 | 2453671750 | 35150 | 35200 | 35200 | 35150 | 129 |
| 471 | 20250307 | 105200 | 2449132950 | 35200 | 35200 | 35250 | 35200 | 980 |
| 472 | 20250307 | 105100 | 2414636500 | 35200 | 35250 | 35300 | 35200 | 409 |
| 473 | 20250307 | 105000 | 2400219250 | 35250 | 35250 | 35300 | 35250 | 30 |
| 474 | 20250307 | 104900 | 2399161250 | 35300 | 35250 | 35300 | 35250 | 39 |
| 475 | 20250307 | 104800 | 2397785700 | 35250 | 35300 | 35300 | 35250 | 116 |
| 476 | 20250307 | 104700 | 2393692150 | 35300 | 35350 | 35350 | 35300 | 22 |
| 477 | 20250307 | 104600 | 2392914950 | 35300 | 35300 | 35300 | 35300 | 20 |
| 478 | 20250307 | 104500 | 2392208950 | 35300 | 35250 | 35300 | 35200 | 39 |
| 479 | 20250307 | 104400 | 2390835600 | 35250 | 35250 | 35300 | 35200 | 480 |
| 480 | 20250307 | 104300 | 2373915800 | 35250 | 35250 | 35300 | 35250 | 118 |
| 481 | 20250307 | 104200 | 2369751250 | 35250 | 35250 | 35250 | 35250 | 26 |
| 482 | 20250307 | 104100 | 2368834750 | 35300 | 35250 | 35300 | 35250 | 134 |
| 483 | 20250307 | 104000 | 2364110750 | 35200 | 35250 | 35300 | 35200 | 106 |
| 484 | 20250307 | 103900 | 2360378050 | 35250 | 35200 | 35250 | 35200 | 15 |
| 485 | 20250307 | 103800 | 2359849550 | 35250 | 35250 | 35250 | 35200 | 49 |
| 486 | 20250307 | 103700 | 2358122600 | 35250 | 35200 | 35250 | 35200 | 35 |
| 487 | 20250307 | 103600 | 2356890000 | 35200 | 35200 | 35250 | 35150 | 19 |
| 488 | 20250307 | 103500 | 2356221300 | 35200 | 35250 | 35250 | 35150 | 68 |
| 489 | 20250307 | 103400 | 2353828850 | 35200 | 35200 | 35200 | 35200 | 5 |
| 490 | 20250307 | 103300 | 2353652850 | 35150 | 35200 | 35200 | 35150 | 53 |
| 491 | 20250307 | 103200 | 2351788700 | 35200 | 35150 | 35200 | 35150 | 93 |
| 492 | 20250307 | 103100 | 2348518950 | 35200 | 35100 | 35200 | 35100 | 200 |
| 493 | 20250307 | 103000 | 2341498300 | 35050 | 35100 | 35100 | 35050 | 140 |
| 494 | 20250307 | 102900 | 2336584850 | 35050 | 35050 | 35150 | 35050 | 151 |
| 495 | 20250307 | 102800 | 2331290600 | 35150 | 35100 | 35150 | 35050 | 19 |
| 496 | 20250307 | 102700 | 2330623600 | 35100 | 35050 | 35150 | 35050 | 56 |
| 497 | 20250307 | 102600 | 2328659050 | 35150 | 35100 | 35200 | 35050 | 192 |
| 498 | 20250307 | 102500 | 2321909400 | 35100 | 34950 | 35100 | 34950 | 479 |
| 499 | 20250307 | 102400 | 2305125850 | 34950 | 34850 | 35000 | 34850 | 174 |
| 500 | 20250307 | 102300 | 2299061100 | 34850 | 34950 | 35000 | 34850 | 635 |
| 501 | 20250307 | 102200 | 2276888800 | 35000 | 35050 | 35050 | 34950 | 24 |
| 502 | 20250307 | 102100 | 2276048300 | 35050 | 34950 | 35050 | 34900 | 337 |
| 503 | 20250307 | 102000 | 2264285050 | 35000 | 34900 | 35000 | 34900 | 88 |
| 504 | 20250307 | 101900 | 2261211000 | 34950 | 35050 | 35100 | 34950 | 1414 |
| 505 | 20250307 | 101800 | 2211720200 | 35050 | 35100 | 35100 | 35000 | 92 |
| 506 | 20250307 | 101700 | 2208495900 | 35100 | 35050 | 35100 | 35000 | 104 |
| 507 | 20250307 | 101600 | 2204849350 | 35050 | 35000 | 35100 | 35000 | 330 |
| 508 | 20250307 | 101500 | 2193292500 | 35025 | 35100 | 35100 | 35000 | 348 |
| 509 | 20250307 | 101400 | 2181095875 | 35100 | 35200 | 35200 | 35100 | 1590 |
| 510 | 20250307 | 101300 | 2125191475 | 35250 | 35250 | 35300 | 35250 | 156 |
| 511 | 20250307 | 101200 | 2119691625 | 35250 | 35300 | 35300 | 35250 | 360 |
| 512 | 20250307 | 101100 | 2107001125 | 35300 | 35300 | 35300 | 35250 | 995 |
| 513 | 20250307 | 101000 | 2071878125 | 35350 | 35500 | 35550 | 35350 | 495 |
| 514 | 20250307 | 100900 | 2054352525 | 35500 | 35500 | 35550 | 35500 | 28 |
| 515 | 20250307 | 100800 | 2053357975 | 35500 | 35450 | 35550 | 35450 | 81 |
| 516 | 20250307 | 100700 | 2050482675 | 35450 | 35550 | 35550 | 35400 | 458 |
| 517 | 20250307 | 100600 | 2034224875 | 35700 | 35500 | 35700 | 35500 | 130 |
| 518 | 20250307 | 100500 | 2029584875 | 35500 | 35650 | 35700 | 35500 | 158 |
| 519 | 20250307 | 100400 | 2023966425 | 35650 | 35550 | 35650 | 35550 | 348 |
| 520 | 20250307 | 100300 | 2011575725 | 35500 | 35550 | 35600 | 35500 | 160 |
| 521 | 20250307 | 100200 | 2005889725 | 35550 | 35500 | 35550 | 35400 | 650 |
| 522 | 20250307 | 100100 | 1982861175 | 35400 | 35500 | 35550 | 35400 | 490 |
| 523 | 20250307 | 100000 | 1965474125 | 35600 | 35700 | 35700 | 35500 | 531 |
| 524 | 20250307 | 095900 | 1946581875 | 35700 | 35700 | 35700 | 35700 | 110 |
| 525 | 20250307 | 095800 | 1942654875 | 35700 | 35550 | 35700 | 35550 | 290 |
| 526 | 20250307 | 095700 | 1932302825 | 35550 | 35600 | 35600 | 35550 | 56 |
| 527 | 20250307 | 095600 | 1930309925 | 35650 | 35750 | 35750 | 35650 | 329 |
| 528 | 20250307 | 095500 | 1918569025 | 35700 | 35600 | 35700 | 35600 | 589 |
| 529 | 20250307 | 095400 | 1897543325 | 35700 | 35600 | 35700 | 35600 | 599 |
| 530 | 20250307 | 095300 | 1876210225 | 35700 | 35500 | 35700 | 35400 | 1384 |
| 531 | 20250307 | 095200 | 1827138675 | 35500 | 35500 | 35500 | 35400 | 1031 |
| 532 | 20250307 | 095100 | 1790608025 | 35500 | 35650 | 35650 | 35500 | 364 |
| 533 | 20250307 | 095000 | 1777648275 | 35650 | 35700 | 35700 | 35650 | 1323 |
| 534 | 20250307 | 094900 | 1730421675 | 35800 | 35800 | 35800 | 35750 | 162 |
| 535 | 20250307 | 094800 | 1724622125 | 35800 | 35750 | 35800 | 35750 | 535 |
| 536 | 20250307 | 094700 | 1705485775 | 35750 | 35800 | 35800 | 35700 | 478 |
| 537 | 20250307 | 094600 | 1688414675 | 35800 | 35800 | 35850 | 35700 | 194 |
| 538 | 20250307 | 094500 | 1681469275 | 35800 | 35800 | 35800 | 35650 | 1049 |
| 539 | 20250307 | 094400 | 1644020625 | 35800 | 35800 | 35850 | 35800 | 350 |
| 540 | 20250307 | 094300 | 1631487025 | 35850 | 35800 | 35850 | 35700 | 745 |
| 541 | 20250307 | 094200 | 1604823975 | 35800 | 35750 | 35800 | 35750 | 94 |
| 542 | 20250307 | 094100 | 1601461325 | 35700 | 35800 | 35800 | 35700 | 502 |
| 543 | 20250307 | 094000 | 1583503850 | 35800 | 35800 | 35825 | 35750 | 132 |
| 544 | 20250307 | 093900 | 1578777800 | 35750 | 35850 | 35900 | 35750 | 1748 |
| 545 | 20250307 | 093800 | 1516150400 | 35850 | 35750 | 35850 | 35750 | 1839 |
| 546 | 20250307 | 093700 | 1450276000 | 35800 | 35800 | 35800 | 35750 | 332 |
| 547 | 20250307 | 093600 | 1438406250 | 35750 | 35700 | 35750 | 35700 | 162 |
| 548 | 20250307 | 093500 | 1432616750 | 35700 | 35750 | 35750 | 35700 | 1766 |
| 549 | 20250307 | 093400 | 1369498650 | 35750 | 35750 | 35750 | 35700 | 79 |
| 550 | 20250307 | 093300 | 1366676400 | 35700 | 35700 | 35700 | 35650 | 313 |
| 551 | 20250307 | 093200 | 1355502450 | 35700 | 35650 | 35700 | 35650 | 404 |
| 552 | 20250307 | 093100 | 1341084500 | 35600 | 35550 | 35600 | 35550 | 365 |
| 553 | 20250307 | 093000 | 1328101850 | 35450 | 35500 | 35500 | 35450 | 220 |
| 554 | 20250307 | 092900 | 1320292500 | 35500 | 35550 | 35550 | 35500 | 951 |
| 555 | 20250307 | 092800 | 1286515900 | 35550 | 35625 | 35650 | 35550 | 403 |
| 556 | 20250307 | 092700 | 1272168175 | 35625 | 35600 | 35650 | 35600 | 192 |
| 557 | 20250307 | 092600 | 1265332700 | 35600 | 35550 | 35600 | 35550 | 523 |
| 558 | 20250307 | 092500 | 1246718550 | 35550 | 35500 | 35600 | 35500 | 583 |
| 559 | 20250307 | 092400 | 1226013250 | 35450 | 35300 | 35450 | 35300 | 406 |
| 560 | 20250307 | 092300 | 1211659650 | 35300 | 35300 | 35400 | 35300 | 646 |
| 561 | 20250307 | 092200 | 1188808850 | 35350 | 35300 | 35350 | 35300 | 146 |
| 562 | 20250307 | 092100 | 1183649550 | 35350 | 35500 | 35500 | 35350 | 578 |
| 563 | 20250307 | 092000 | 1163200950 | 35500 | 35550 | 35550 | 35400 | 1189 |
| 564 | 20250307 | 091900 | 1121056050 | 35550 | 35500 | 35550 | 35500 | 241 |
| 565 | 20250307 | 091800 | 1112498400 | 35450 | 35200 | 35450 | 35200 | 1317 |
| 566 | 20250307 | 091700 | 1065950350 | 35250 | 35200 | 35300 | 35200 | 161 |
| 567 | 20250307 | 091600 | 1060280500 | 35250 | 35250 | 35300 | 35200 | 383 |
| 568 | 20250307 | 091500 | 1046776150 | 35100 | 35250 | 35250 | 35100 | 118 |
| 569 | 20250307 | 091400 | 1042631800 | 35250 | 35100 | 35300 | 35050 | 612 |
| 570 | 20250307 | 091300 | 1021109350 | 35200 | 35300 | 35300 | 35200 | 201 |
| 571 | 20250307 | 091200 | 1014015250 | 35300 | 34900 | 35450 | 34700 | 1863 |
| 572 | 20250307 | 091100 | 948546000 | 34850 | 34650 | 34950 | 34650 | 398 |
| 573 | 20250307 | 091000 | 934685050 | 34850 | 34800 | 34850 | 34600 | 343 |
| 574 | 20250307 | 090900 | 922779400 | 34750 | 34650 | 34800 | 34600 | 766 |
| 575 | 20250307 | 090800 | 896227450 | 34650 | 34600 | 34700 | 34600 | 1800 |
| 576 | 20250307 | 090700 | 833921050 | 34650 | 34800 | 34800 | 34550 | 348 |
| 577 | 20250307 | 090600 | 821834100 | 34700 | 34500 | 34700 | 34450 | 1715 |
| 578 | 20250307 | 090500 | 762516100 | 34500 | 34500 | 34650 | 34475 | 1915 |
| 579 | 20250307 | 090400 | 696366250 | 34500 | 35200 | 35200 | 34500 | 2816 |
| 580 | 20250307 | 090300 | 598063150 | 35200 | 35250 | 35350 | 35200 | 1526 |
| 581 | 20250307 | 090200 | 544302200 | 35250 | 35350 | 35400 | 35250 | 3249 |
| 582 | 20250307 | 090100 | 429587650 | 35350 | 35800 | 35800 | 35200 | 8871 |
| 583 | 20250307 | 090000 | 116132100 | 35850 | 36000 | 36000 | 35550 | 3094 |