30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 183000 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 2154 |
| 3 | 20250307 | 182900 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20250307 | 182800 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20250307 | 182700 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20250307 | 182600 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20250307 | 182500 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20250307 | 182400 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20250307 | 182300 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20250307 | 182200 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20250307 | 182100 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20250307 | 182000 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20250307 | 181900 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20250307 | 181800 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20250307 | 181700 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20250307 | 181600 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20250307 | 181500 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20250307 | 181400 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20250307 | 181300 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20250307 | 181200 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20250307 | 181100 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20250307 | 181000 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20250307 | 180900 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20250307 | 180800 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20250307 | 180700 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20250307 | 180600 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20250307 | 180500 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20250307 | 180400 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20250307 | 180300 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20250307 | 180200 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20250307 | 180100 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20250307 | 180000 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 2154 |
| 33 | 20250307 | 175900 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20250307 | 175800 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20250307 | 175700 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20250307 | 175600 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20250307 | 175500 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20250307 | 175400 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20250307 | 175300 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20250307 | 175200 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20250307 | 175100 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20250307 | 175000 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20250307 | 174900 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20250307 | 174800 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20250307 | 174700 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20250307 | 174600 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20250307 | 174500 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20250307 | 174400 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20250307 | 174300 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20250307 | 174200 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20250307 | 174100 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20250307 | 174000 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20250307 | 173900 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20250307 | 173800 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20250307 | 173700 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20250307 | 173600 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20250307 | 173500 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20250307 | 173400 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20250307 | 173300 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20250307 | 173200 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20250307 | 173100 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20250307 | 173000 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 2154 |
| 63 | 20250307 | 172900 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20250307 | 172800 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20250307 | 172700 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20250307 | 172600 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20250307 | 172500 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20250307 | 172400 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20250307 | 172300 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20250307 | 172200 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20250307 | 172100 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20250307 | 172000 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20250307 | 171900 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20250307 | 171800 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20250307 | 171700 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20250307 | 171600 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20250307 | 171500 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20250307 | 171400 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20250307 | 171300 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20250307 | 171200 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20250307 | 171100 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20250307 | 171000 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20250307 | 170900 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20250307 | 170800 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20250307 | 170700 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20250307 | 170600 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20250307 | 170500 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20250307 | 170400 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20250307 | 170300 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20250307 | 170200 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20250307 | 170100 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20250307 | 170000 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 2154 |
| 93 | 20250307 | 165900 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20250307 | 165800 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20250307 | 165700 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20250307 | 165600 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20250307 | 165500 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20250307 | 165400 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20250307 | 165300 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20250307 | 165200 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20250307 | 165100 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20250307 | 165000 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20250307 | 164900 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20250307 | 164800 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20250307 | 164700 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20250307 | 164600 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20250307 | 164500 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20250307 | 164400 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20250307 | 164300 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20250307 | 164200 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20250307 | 164100 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20250307 | 164000 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20250307 | 163900 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20250307 | 163800 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20250307 | 163700 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20250307 | 163600 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20250307 | 163500 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20250307 | 163400 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20250307 | 163300 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20250307 | 163200 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20250307 | 163100 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20250307 | 163000 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 2154 |
| 123 | 20250307 | 162900 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20250307 | 162800 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20250307 | 162700 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20250307 | 162600 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20250307 | 162500 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20250307 | 162400 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20250307 | 162300 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20250307 | 162200 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20250307 | 162100 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20250307 | 162000 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20250307 | 161900 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20250307 | 161800 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20250307 | 161700 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20250307 | 161600 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20250307 | 161500 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20250307 | 161400 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20250307 | 161300 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20250307 | 161200 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20250307 | 161100 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20250307 | 161000 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20250307 | 160900 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20250307 | 160800 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20250307 | 160700 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20250307 | 160600 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20250307 | 160500 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20250307 | 160400 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20250307 | 160300 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20250307 | 160200 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20250307 | 160100 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20250307 | 160000 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 2154 |
| 153 | 20250307 | 155900 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20250307 | 155800 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20250307 | 155700 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20250307 | 155600 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20250307 | 155500 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20250307 | 155400 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20250307 | 155300 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20250307 | 155200 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20250307 | 155100 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20250307 | 155000 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20250307 | 154900 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20250307 | 154800 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20250307 | 154700 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20250307 | 154600 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20250307 | 154500 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20250307 | 154400 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20250307 | 154300 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20250307 | 154200 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20250307 | 154100 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20250307 | 154000 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20250307 | 153900 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20250307 | 153800 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20250307 | 153700 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20250307 | 153600 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20250307 | 153500 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20250307 | 153400 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20250307 | 153300 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20250307 | 153200 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20250307 | 153100 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20250307 | 153000 | 5685908975 | 35700 | 35700 | 35700 | 35700 | 4308 |
| 183 | 20250307 | 152900 | 5609011175 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20250307 | 152800 | 5609011175 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20250307 | 152700 | 5609011175 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20250307 | 152600 | 5609011175 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20250307 | 152500 | 5609011175 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20250307 | 152400 | 5609011175 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20250307 | 152300 | 5609011175 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20250307 | 152200 | 5609011175 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20250307 | 152100 | 5609011175 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20250307 | 152000 | 5609011175 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20250307 | 151900 | 5609011175 | 36000 | 36000 | 36000 | 35900 | 31 |
| 194 | 20250307 | 151800 | 5607895325 | 35900 | 36050 | 36100 | 35900 | 144 |
| 195 | 20250307 | 151700 | 5602708725 | 36050 | 36050 | 36050 | 35900 | 240 |
| 196 | 20250307 | 151600 | 5594074175 | 36050 | 36150 | 36150 | 36050 | 234 |
| 197 | 20250307 | 151500 | 5585632175 | 36200 | 36100 | 36200 | 36000 | 323 |
| 198 | 20250307 | 151400 | 5573968625 | 36100 | 36050 | 36150 | 35950 | 415 |
| 199 | 20250307 | 151300 | 5559015125 | 36050 | 36050 | 36050 | 35950 | 178 |
| 200 | 20250307 | 151200 | 5552600325 | 35850 | 36000 | 36050 | 35850 | 381 |
| 201 | 20250307 | 151100 | 5538892125 | 36000 | 35850 | 36000 | 35850 | 814 |
| 202 | 20250307 | 151000 | 5509628175 | 35850 | 35850 | 35900 | 35800 | 389 |
| 203 | 20250307 | 150900 | 5495677975 | 35800 | 35950 | 35950 | 35800 | 503 |
| 204 | 20250307 | 150800 | 5477621625 | 35950 | 35900 | 36000 | 35850 | 561 |
| 205 | 20250307 | 150700 | 5457493275 | 35850 | 35900 | 35950 | 35850 | 358 |
| 206 | 20250307 | 150600 | 5444643925 | 35900 | 35950 | 36000 | 35850 | 413 |
| 207 | 20250307 | 150500 | 5429808825 | 35950 | 36000 | 36000 | 35950 | 310 |
| 208 | 20250307 | 150400 | 5418655375 | 35950 | 36000 | 36000 | 35900 | 447 |
| 209 | 20250307 | 150300 | 5402582075 | 35950 | 36000 | 36050 | 35950 | 287 |
| 210 | 20250307 | 150200 | 5392250625 | 36050 | 36100 | 36100 | 36000 | 114 |
| 211 | 20250307 | 150100 | 5388141375 | 36050 | 36000 | 36050 | 35900 | 398 |
| 212 | 20250307 | 150000 | 5373812275 | 36000 | 36050 | 36050 | 35950 | 304 |
| 213 | 20250307 | 145900 | 5362861875 | 36050 | 36000 | 36050 | 35950 | 233 |
| 214 | 20250307 | 145800 | 5354470475 | 36000 | 36100 | 36100 | 35950 | 277 |
| 215 | 20250307 | 145700 | 5344490175 | 36100 | 36100 | 36100 | 36000 | 302 |
| 216 | 20250307 | 145600 | 5333599925 | 36100 | 36050 | 36100 | 36000 | 267 |
| 217 | 20250307 | 145500 | 5323967075 | 36000 | 36100 | 36100 | 36000 | 284 |
| 218 | 20250307 | 145400 | 5313725175 | 36050 | 36000 | 36150 | 35950 | 355 |
| 219 | 20250307 | 145300 | 5300922425 | 36000 | 36200 | 36200 | 35950 | 194 |
| 220 | 20250307 | 145200 | 5293931975 | 36150 | 36100 | 36200 | 36050 | 261 |
| 221 | 20250307 | 145100 | 5284503625 | 36100 | 36000 | 36200 | 35950 | 438 |
| 222 | 20250307 | 145000 | 5268737325 | 36050 | 36050 | 36150 | 36000 | 241 |
| 223 | 20250307 | 144900 | 5260043325 | 36050 | 36100 | 36100 | 36050 | 332 |
| 224 | 20250307 | 144800 | 5248060475 | 36150 | 36150 | 36200 | 36100 | 269 |
| 225 | 20250307 | 144700 | 5238336625 | 36200 | 36100 | 36250 | 36100 | 240 |
| 226 | 20250307 | 144600 | 5229660525 | 36150 | 36200 | 36200 | 36100 | 339 |
| 227 | 20250307 | 144500 | 5217407325 | 36200 | 36100 | 36200 | 36050 | 337 |
| 228 | 20250307 | 144400 | 5205239425 | 36050 | 36100 | 36100 | 36050 | 116 |
| 229 | 20250307 | 144300 | 5201052475 | 36150 | 36050 | 36150 | 36050 | 324 |
| 230 | 20250307 | 144200 | 5189348675 | 36000 | 36050 | 36100 | 36000 | 429 |
| 231 | 20250307 | 144100 | 5173883525 | 36000 | 36100 | 36300 | 35950 | 1221 |
| 232 | 20250307 | 144000 | 5129851325 | 36050 | 36000 | 36050 | 35950 | 236 |
| 233 | 20250307 | 143900 | 5121358925 | 36000 | 36050 | 36100 | 36000 | 378 |
| 234 | 20250307 | 143800 | 5107726425 | 36000 | 36050 | 36100 | 36000 | 83 |
| 235 | 20250307 | 143700 | 5104733225 | 36100 | 36000 | 36100 | 36000 | 367 |
| 236 | 20250307 | 143600 | 5091498025 | 36050 | 36050 | 36100 | 36000 | 191 |
| 237 | 20250307 | 143500 | 5084608350 | 36050 | 36000 | 36100 | 35950 | 505 |
| 238 | 20250307 | 143400 | 5066412200 | 36050 | 36100 | 36200 | 35900 | 802 |
| 239 | 20250307 | 143300 | 5037527550 | 36150 | 36150 | 36250 | 36100 | 381 |
| 240 | 20250307 | 143200 | 5023751900 | 36100 | 36100 | 36150 | 36100 | 197 |
| 241 | 20250307 | 143100 | 5016635300 | 36150 | 36100 | 36150 | 36050 | 156 |
| 242 | 20250307 | 143000 | 5011003400 | 36200 | 36100 | 36200 | 36050 | 464 |
| 243 | 20250307 | 142900 | 4994239900 | 36050 | 36050 | 36100 | 36050 | 138 |
| 244 | 20250307 | 142800 | 4989262700 | 36100 | 36050 | 36100 | 35950 | 584 |
| 245 | 20250307 | 142700 | 4968205600 | 36050 | 36100 | 36100 | 36050 | 245 |
| 246 | 20250307 | 142600 | 4959366150 | 36050 | 36150 | 36150 | 36050 | 1341 |
| 247 | 20250307 | 142500 | 4910955000 | 36150 | 36200 | 36250 | 36100 | 188 |
| 248 | 20250307 | 142400 | 4904158500 | 36200 | 36150 | 36200 | 36150 | 485 |
| 249 | 20250307 | 142300 | 4886608250 | 36200 | 36300 | 36300 | 36200 | 286 |
| 250 | 20250307 | 142200 | 4876235200 | 36350 | 36400 | 36450 | 36300 | 440 |
| 251 | 20250307 | 142100 | 4860229450 | 36400 | 36400 | 36450 | 36350 | 280 |
| 252 | 20250307 | 142000 | 4850035700 | 36450 | 36400 | 36450 | 36350 | 211 |
| 253 | 20250307 | 141900 | 4842354550 | 36450 | 36450 | 36450 | 36350 | 235 |
| 254 | 20250307 | 141800 | 4833800850 | 36450 | 36250 | 36450 | 36250 | 361 |
| 255 | 20250307 | 141700 | 4820673350 | 36300 | 36300 | 36350 | 36250 | 1297 |
| 256 | 20250307 | 141600 | 4773592250 | 36300 | 36400 | 36400 | 36250 | 502 |
| 257 | 20250307 | 141500 | 4755361700 | 36400 | 36400 | 36450 | 36350 | 338 |
| 258 | 20250307 | 141400 | 4743066850 | 36350 | 36350 | 36400 | 36300 | 395 |
| 259 | 20250307 | 141300 | 4728712025 | 36350 | 36300 | 36350 | 36250 | 346 |
| 260 | 20250307 | 141200 | 4716152025 | 36300 | 36250 | 36400 | 36250 | 522 |
| 261 | 20250307 | 141100 | 4697208375 | 36250 | 36200 | 36250 | 36200 | 181 |
| 262 | 20250307 | 141000 | 4690647725 | 36200 | 36250 | 36300 | 36150 | 760 |
| 263 | 20250307 | 140900 | 4663095525 | 36250 | 36300 | 36300 | 36250 | 324 |
| 264 | 20250307 | 140800 | 4651338975 | 36250 | 36300 | 36300 | 36250 | 304 |
| 265 | 20250307 | 140700 | 4640309775 | 36300 | 36300 | 36350 | 36300 | 377 |
| 266 | 20250307 | 140600 | 4626613925 | 36350 | 36300 | 36350 | 36250 | 615 |
| 267 | 20250307 | 140500 | 4604295575 | 36350 | 36350 | 36350 | 36300 | 279 |
| 268 | 20250307 | 140400 | 4594154725 | 36400 | 36400 | 36400 | 36350 | 262 |
| 269 | 20250307 | 140300 | 4584618475 | 36450 | 36500 | 36500 | 36400 | 422 |
| 270 | 20250307 | 140200 | 4569233525 | 36500 | 36600 | 36600 | 36500 | 536 |
| 271 | 20250307 | 140100 | 4549645725 | 36600 | 36550 | 36600 | 36450 | 424 |
| 272 | 20250307 | 140000 | 4534146775 | 36600 | 36500 | 36600 | 36500 | 427 |
| 273 | 20250307 | 135900 | 4518553075 | 36500 | 36500 | 36500 | 36400 | 251 |
| 274 | 20250307 | 135800 | 4509398925 | 36500 | 36450 | 36500 | 36400 | 339 |
| 275 | 20250307 | 135700 | 4497050125 | 36450 | 36500 | 36550 | 36450 | 357 |
| 276 | 20250307 | 135600 | 4484014875 | 36450 | 36400 | 36500 | 36400 | 163 |
| 277 | 20250307 | 135500 | 4478068075 | 36450 | 36500 | 36500 | 36400 | 339 |
| 278 | 20250307 | 135400 | 4465700225 | 36500 | 36550 | 36550 | 36450 | 1205 |
| 279 | 20250307 | 135300 | 4421678625 | 36550 | 36550 | 36600 | 36550 | 368 |
| 280 | 20250307 | 135200 | 4408220175 | 36600 | 36600 | 36600 | 36550 | 402 |
| 281 | 20250307 | 135100 | 4393511725 | 36600 | 36650 | 36650 | 36550 | 162 |
| 282 | 20250307 | 135000 | 4387582775 | 36600 | 36650 | 36700 | 36550 | 2131 |
| 283 | 20250307 | 134900 | 4309455575 | 36650 | 36650 | 36700 | 36600 | 632 |
| 284 | 20250307 | 134800 | 4286288925 | 36700 | 36700 | 36750 | 36650 | 480 |
| 285 | 20250307 | 134700 | 4268670375 | 36750 | 36750 | 36800 | 36700 | 285 |
| 286 | 20250307 | 134600 | 4258198075 | 36750 | 36900 | 36900 | 36750 | 851 |
| 287 | 20250307 | 134500 | 4226866875 | 36900 | 36800 | 36900 | 36800 | 532 |
| 288 | 20250307 | 134400 | 4207271825 | 36800 | 36850 | 36850 | 36750 | 191 |
| 289 | 20250307 | 134300 | 4200245775 | 36850 | 36850 | 36900 | 36750 | 1997 |
| 290 | 20250307 | 134200 | 4126667725 | 36800 | 36900 | 36900 | 36800 | 1201 |
| 291 | 20250307 | 134100 | 4082453475 | 36850 | 36750 | 36850 | 36750 | 995 |
| 292 | 20250307 | 134000 | 4045811375 | 36800 | 36600 | 36800 | 36600 | 2765 |
| 293 | 20250307 | 133900 | 3944454425 | 36600 | 36450 | 36600 | 36450 | 2267 |
| 294 | 20250307 | 133800 | 3861676425 | 36450 | 36500 | 36500 | 36450 | 259 |
| 295 | 20250307 | 133700 | 3852230775 | 36500 | 36500 | 36500 | 36450 | 291 |
| 296 | 20250307 | 133600 | 3841609325 | 36500 | 36500 | 36500 | 36450 | 131 |
| 297 | 20250307 | 133500 | 3836827875 | 36500 | 36500 | 36500 | 36500 | 181 |
| 298 | 20250307 | 133400 | 3830221375 | 36500 | 36500 | 36500 | 36450 | 768 |
| 299 | 20250307 | 133300 | 3802220825 | 36500 | 36500 | 36500 | 36500 | 327 |
| 300 | 20250307 | 133200 | 3790285325 | 36500 | 36400 | 36500 | 36400 | 564 |
| 301 | 20250307 | 133100 | 3769722875 | 36450 | 36450 | 36450 | 36450 | 181 |
| 302 | 20250307 | 133000 | 3763125425 | 36450 | 36400 | 36450 | 36400 | 230 |
| 303 | 20250307 | 132900 | 3754741975 | 36450 | 36450 | 36450 | 36400 | 153 |
| 304 | 20250307 | 132800 | 3749167675 | 36450 | 36450 | 36450 | 36450 | 253 |
| 305 | 20250307 | 132700 | 3739945825 | 36450 | 36450 | 36450 | 36400 | 138 |
| 306 | 20250307 | 132600 | 3734915775 | 36450 | 36500 | 36500 | 36450 | 210 |
| 307 | 20250307 | 132500 | 3727251275 | 36500 | 36450 | 36500 | 36450 | 275 |
| 308 | 20250307 | 132400 | 3717222425 | 36500 | 36450 | 36500 | 36400 | 430 |
| 309 | 20250307 | 132300 | 3701553875 | 36450 | 36450 | 36450 | 36450 | 22 |
| 310 | 20250307 | 132200 | 3700751975 | 36450 | 36400 | 36450 | 36400 | 240 |
| 311 | 20250307 | 132100 | 3692012825 | 36400 | 36400 | 36400 | 36400 | 141 |
| 312 | 20250307 | 132000 | 3686880425 | 36400 | 36400 | 36450 | 36400 | 327 |
| 313 | 20250307 | 131900 | 3674969025 | 36450 | 36450 | 36450 | 36450 | 163 |
| 314 | 20250307 | 131800 | 3669027675 | 36450 | 36450 | 36450 | 36400 | 270 |
| 315 | 20250307 | 131700 | 3659186275 | 36400 | 36450 | 36450 | 36400 | 54 |
| 316 | 20250307 | 131600 | 3657218275 | 36450 | 36500 | 36500 | 36450 | 196 |
| 317 | 20250307 | 131500 | 3650074025 | 36500 | 36500 | 36500 | 36450 | 155 |
| 318 | 20250307 | 131400 | 3644419075 | 36500 | 36500 | 36500 | 36450 | 597 |
| 319 | 20250307 | 131300 | 3622628700 | 36500 | 36450 | 36500 | 36400 | 2517 |
| 320 | 20250307 | 131200 | 3530829600 | 36450 | 36400 | 36450 | 36400 | 246 |
| 321 | 20250307 | 131100 | 3521864800 | 36450 | 36450 | 36500 | 36400 | 382 |
| 322 | 20250307 | 131000 | 3507938350 | 36500 | 36450 | 36500 | 36450 | 355 |
| 323 | 20250307 | 130900 | 3494994950 | 36450 | 36450 | 36450 | 36400 | 230 |
| 324 | 20250307 | 130800 | 3486611500 | 36500 | 36450 | 36500 | 36450 | 176 |
| 325 | 20250307 | 130700 | 3480190300 | 36500 | 36300 | 36500 | 36300 | 3773 |
| 326 | 20250307 | 130600 | 3342808150 | 36350 | 36250 | 36350 | 36250 | 1385 |
| 327 | 20250307 | 130500 | 3292568450 | 36250 | 36150 | 36250 | 36150 | 1973 |
| 328 | 20250307 | 130400 | 3221166500 | 36150 | 36200 | 36200 | 36100 | 146 |
| 329 | 20250307 | 130300 | 3215887250 | 36200 | 36200 | 36250 | 36200 | 942 |
| 330 | 20250307 | 130200 | 3181783550 | 36200 | 36200 | 36200 | 36150 | 311 |
| 331 | 20250307 | 130100 | 3170525450 | 36200 | 36250 | 36250 | 36200 | 204 |
| 332 | 20250307 | 130000 | 3163130750 | 36200 | 36250 | 36250 | 36200 | 133 |
| 333 | 20250307 | 125900 | 3158309950 | 36250 | 36250 | 36250 | 36250 | 132 |
| 334 | 20250307 | 125800 | 3153524950 | 36250 | 36250 | 36250 | 36200 | 147 |
| 335 | 20250307 | 125700 | 3148196275 | 36200 | 36250 | 36250 | 36200 | 156 |
| 336 | 20250307 | 125600 | 3142541325 | 36250 | 36250 | 36250 | 36200 | 162 |
| 337 | 20250307 | 125500 | 3136668875 | 36250 | 36200 | 36250 | 36200 | 134 |
| 338 | 20250307 | 125400 | 3131813975 | 36250 | 36200 | 36250 | 36200 | 1014 |
| 339 | 20250307 | 125300 | 3095106125 | 36200 | 36200 | 36200 | 36150 | 81 |
| 340 | 20250307 | 125200 | 3092174225 | 36200 | 36200 | 36200 | 36150 | 176 |
| 341 | 20250307 | 125100 | 3085803425 | 36200 | 36200 | 36200 | 36150 | 120 |
| 342 | 20250307 | 125000 | 3081459475 | 36200 | 36200 | 36200 | 36200 | 191 |
| 343 | 20250307 | 124900 | 3074545275 | 36150 | 36150 | 36150 | 36150 | 772 |
| 344 | 20250307 | 124800 | 3046637475 | 36150 | 36150 | 36150 | 36100 | 278 |
| 345 | 20250307 | 124700 | 3036588075 | 36150 | 36100 | 36150 | 36100 | 311 |
| 346 | 20250307 | 124600 | 3025360325 | 36050 | 36100 | 36100 | 36000 | 1050 |
| 347 | 20250307 | 124500 | 2987502825 | 36100 | 36100 | 36100 | 36100 | 47 |
| 348 | 20250307 | 124400 | 2985806125 | 36050 | 36100 | 36100 | 36050 | 52 |
| 349 | 20250307 | 124300 | 2983928975 | 36100 | 36100 | 36100 | 36100 | 123 |
| 350 | 20250307 | 124200 | 2979488675 | 36100 | 36050 | 36100 | 36050 | 666 |
| 351 | 20250307 | 124100 | 2955477775 | 36050 | 36050 | 36050 | 36050 | 140 |
| 352 | 20250307 | 124000 | 2950430775 | 36050 | 36050 | 36050 | 36000 | 80 |
| 353 | 20250307 | 123900 | 2947546825 | 36050 | 36050 | 36050 | 36000 | 136 |
| 354 | 20250307 | 123800 | 2942644075 | 36000 | 36050 | 36050 | 36000 | 54 |
| 355 | 20250307 | 123700 | 2940697425 | 36050 | 36050 | 36050 | 36000 | 112 |
| 356 | 20250307 | 123600 | 2936659875 | 36050 | 36050 | 36050 | 36050 | 87 |
| 357 | 20250307 | 123500 | 2933523525 | 36050 | 36050 | 36050 | 36000 | 108 |
| 358 | 20250307 | 123400 | 2929630175 | 36050 | 36050 | 36050 | 36050 | 68 |
| 359 | 20250307 | 123300 | 2927178775 | 36050 | 36000 | 36050 | 36000 | 143 |
| 360 | 20250307 | 123200 | 2922025975 | 36050 | 36050 | 36050 | 36050 | 46 |
| 361 | 20250307 | 123100 | 2920367675 | 36050 | 36050 | 36050 | 36050 | 130 |
| 362 | 20250307 | 123000 | 2915681175 | 36000 | 36050 | 36050 | 36000 | 34 |
| 363 | 20250307 | 122900 | 2914455525 | 36050 | 36050 | 36050 | 36000 | 165 |
| 364 | 20250307 | 122800 | 2908507375 | 36050 | 36100 | 36100 | 36050 | 289 |
| 365 | 20250307 | 122700 | 2898081925 | 36100 | 36100 | 36100 | 36100 | 82 |
| 366 | 20250307 | 122600 | 2895121725 | 36100 | 36150 | 36150 | 36100 | 310 |
| 367 | 20250307 | 122500 | 2883930550 | 36150 | 36125 | 36150 | 36100 | 84 |
| 368 | 20250307 | 122400 | 2880895350 | 36125 | 36150 | 36150 | 36125 | 258 |
| 369 | 20250307 | 122300 | 2871571000 | 36125 | 36150 | 36150 | 36125 | 32 |
| 370 | 20250307 | 122200 | 2870414225 | 36150 | 36150 | 36150 | 36150 | 139 |
| 371 | 20250307 | 122100 | 2865389375 | 36125 | 36150 | 36150 | 36125 | 59 |
| 372 | 20250307 | 122000 | 2863256550 | 36150 | 36150 | 36150 | 36150 | 90 |
| 373 | 20250307 | 121900 | 2860003050 | 36150 | 36150 | 36200 | 36100 | 196 |
| 374 | 20250307 | 121800 | 2852916150 | 36200 | 36200 | 36250 | 36200 | 106 |
| 375 | 20250307 | 121700 | 2849078800 | 36250 | 36000 | 36250 | 36000 | 5743 |
| 376 | 20250307 | 121600 | 2641966000 | 36050 | 35950 | 36050 | 35950 | 565 |
| 377 | 20250307 | 121500 | 2621649200 | 35950 | 35950 | 35950 | 35950 | 73 |
| 378 | 20250307 | 121400 | 2619024850 | 35950 | 36000 | 36000 | 35950 | 99 |
| 379 | 20250307 | 121300 | 2615460900 | 36000 | 36000 | 36000 | 36000 | 74 |
| 380 | 20250307 | 121200 | 2612796900 | 36000 | 36000 | 36000 | 36000 | 44 |
| 381 | 20250307 | 121100 | 2611212900 | 36050 | 36000 | 36050 | 36000 | 1720 |
| 382 | 20250307 | 121000 | 2549289300 | 36000 | 36050 | 36050 | 35950 | 686 |
| 383 | 20250307 | 120900 | 2524592050 | 36050 | 36000 | 36050 | 36000 | 73 |
| 384 | 20250307 | 120800 | 2521960450 | 36050 | 36050 | 36050 | 36025 | 67 |
| 385 | 20250307 | 120700 | 2519545125 | 36050 | 36050 | 36050 | 36050 | 135 |
| 386 | 20250307 | 120600 | 2514678375 | 36050 | 36050 | 36050 | 36050 | 13 |
| 387 | 20250307 | 120500 | 2514209725 | 36050 | 36000 | 36100 | 36000 | 664 |
| 388 | 20250307 | 120400 | 2490298775 | 36000 | 36050 | 36050 | 35800 | 2026 |
| 389 | 20250307 | 120300 | 2417595275 | 36100 | 36100 | 36100 | 36050 | 126 |
| 390 | 20250307 | 120200 | 2413046725 | 36100 | 36100 | 36100 | 36100 | 70 |
| 391 | 20250307 | 120100 | 2410519725 | 36100 | 36050 | 36100 | 36050 | 74 |
| 392 | 20250307 | 120000 | 2407848375 | 36100 | 36100 | 36100 | 36050 | 206 |
| 393 | 20250307 | 115900 | 2400418825 | 36100 | 36000 | 36100 | 36000 | 286 |
| 394 | 20250307 | 115800 | 2390105725 | 36050 | 36050 | 36050 | 36050 | 100 |
| 395 | 20250307 | 115700 | 2386500725 | 36100 | 36100 | 36100 | 36050 | 152 |
| 396 | 20250307 | 115600 | 2381015275 | 36100 | 36050 | 36100 | 36050 | 64 |
| 397 | 20250307 | 115500 | 2378704975 | 36050 | 36000 | 36050 | 36000 | 304 |
| 398 | 20250307 | 115400 | 2367752875 | 36000 | 35950 | 36050 | 35850 | 782 |
| 399 | 20250307 | 115300 | 2339627475 | 36000 | 36000 | 36000 | 36000 | 59 |
| 400 | 20250307 | 115200 | 2337503475 | 36000 | 35950 | 36000 | 35950 | 92 |
| 401 | 20250307 | 115100 | 2334191575 | 36000 | 36000 | 36000 | 36000 | 100 |
| 402 | 20250307 | 115000 | 2330591575 | 36000 | 36000 | 36000 | 36000 | 111 |
| 403 | 20250307 | 114900 | 2326595575 | 36000 | 36050 | 36050 | 36000 | 271 |
| 404 | 20250307 | 114800 | 2316838275 | 36050 | 35950 | 36100 | 35950 | 454 |
| 405 | 20250307 | 114700 | 2300511075 | 35950 | 35950 | 35950 | 35900 | 41 |
| 406 | 20250307 | 114600 | 2299037175 | 35950 | 35950 | 35950 | 35900 | 279 |
| 407 | 20250307 | 114500 | 2289007275 | 35950 | 35950 | 35950 | 35900 | 50 |
| 408 | 20250307 | 114400 | 2287209825 | 35950 | 35950 | 35950 | 35950 | 39 |
| 409 | 20250307 | 114300 | 2285807775 | 35950 | 35950 | 35950 | 35900 | 71 |
| 410 | 20250307 | 114200 | 2283255375 | 35900 | 35850 | 35900 | 35850 | 2053 |
| 411 | 20250307 | 114100 | 2209553125 | 35850 | 35850 | 35850 | 35800 | 57 |
| 412 | 20250307 | 114000 | 2207510475 | 35800 | 35800 | 35900 | 35800 | 81 |
| 413 | 20250307 | 113900 | 2204607125 | 35750 | 35725 | 35750 | 35725 | 443 |
| 414 | 20250307 | 113800 | 2188772125 | 35700 | 35775 | 35775 | 35700 | 148 |
| 415 | 20250307 | 113700 | 2183481750 | 35775 | 35775 | 35775 | 35775 | 84 |
| 416 | 20250307 | 113600 | 2180476650 | 35800 | 35800 | 35800 | 35800 | 32 |
| 417 | 20250307 | 113500 | 2179331050 | 35800 | 35800 | 35800 | 35800 | 31 |
| 418 | 20250307 | 113400 | 2178221250 | 35800 | 35800 | 35825 | 35800 | 184 |
| 419 | 20250307 | 113300 | 2171634025 | 35850 | 35900 | 35900 | 35850 | 43 |
| 420 | 20250307 | 113200 | 2170091125 | 35850 | 35950 | 35950 | 35850 | 1625 |
| 421 | 20250307 | 113100 | 2111706675 | 35950 | 36050 | 36050 | 35950 | 3360 |
| 422 | 20250307 | 113000 | 1990701775 | 36050 | 36200 | 36200 | 36050 | 1852 |
| 423 | 20250307 | 112900 | 1923772475 | 36200 | 36250 | 36250 | 36150 | 1300 |
| 424 | 20250307 | 112800 | 1876715925 | 36250 | 36250 | 36250 | 36250 | 51 |
| 425 | 20250307 | 112700 | 1874867175 | 36250 | 36200 | 36250 | 36200 | 47 |
| 426 | 20250307 | 112600 | 1873164475 | 36250 | 36250 | 36250 | 36250 | 70 |
| 427 | 20250307 | 112500 | 1870626975 | 36200 | 36200 | 36250 | 36200 | 71 |
| 428 | 20250307 | 112400 | 1868053825 | 36250 | 36250 | 36250 | 36250 | 41 |
| 429 | 20250307 | 112300 | 1866567575 | 36250 | 36250 | 36250 | 36250 | 43 |
| 430 | 20250307 | 112200 | 1865008825 | 36250 | 36250 | 36250 | 36200 | 67 |
| 431 | 20250307 | 112100 | 1862580175 | 36250 | 36250 | 36250 | 36250 | 65 |
| 432 | 20250307 | 112000 | 1860223925 | 36250 | 36250 | 36250 | 36200 | 180 |
| 433 | 20250307 | 111900 | 1853698975 | 36250 | 36200 | 36250 | 36150 | 1548 |
| 434 | 20250307 | 111800 | 1797656625 | 36200 | 36150 | 36200 | 36150 | 34 |
| 435 | 20250307 | 111700 | 1796425875 | 36200 | 36200 | 36200 | 36200 | 29 |
| 436 | 20250307 | 111600 | 1795376075 | 36200 | 36200 | 36200 | 36200 | 275 |
| 437 | 20250307 | 111500 | 1785421075 | 36200 | 36250 | 36250 | 36200 | 102 |
| 438 | 20250307 | 111400 | 1781726625 | 36250 | 36250 | 36250 | 36250 | 44 |
| 439 | 20250307 | 111300 | 1780131625 | 36250 | 36250 | 36250 | 36200 | 63 |
| 440 | 20250307 | 111200 | 1777848025 | 36200 | 36250 | 36250 | 36200 | 9 |
| 441 | 20250307 | 111100 | 1777522175 | 36250 | 36200 | 36250 | 36200 | 56 |
| 442 | 20250307 | 111000 | 1775493075 | 36250 | 36250 | 36250 | 36250 | 36 |
| 443 | 20250307 | 110900 | 1774188075 | 36250 | 36225 | 36250 | 36200 | 37 |
| 444 | 20250307 | 110800 | 1772846900 | 36250 | 36250 | 36250 | 36250 | 31 |
| 445 | 20250307 | 110700 | 1771723150 | 36250 | 36250 | 36250 | 36250 | 32 |
| 446 | 20250307 | 110600 | 1770563150 | 36200 | 36250 | 36250 | 36200 | 286 |
| 447 | 20250307 | 110500 | 1760195700 | 36250 | 36250 | 36300 | 36200 | 255 |
| 448 | 20250307 | 110400 | 1750946300 | 36250 | 36200 | 36250 | 36200 | 377 |
| 449 | 20250307 | 110300 | 1737295000 | 36250 | 36200 | 36250 | 36200 | 31 |
| 450 | 20250307 | 110200 | 1736171550 | 36300 | 36250 | 36350 | 36250 | 472 |
| 451 | 20250307 | 110100 | 1719056000 | 36300 | 36250 | 36300 | 36250 | 424 |
| 452 | 20250307 | 110000 | 1703685450 | 36250 | 36300 | 36300 | 36200 | 500 |
| 453 | 20250307 | 105900 | 1685539650 | 36300 | 36350 | 36350 | 36300 | 115 |
| 454 | 20250307 | 105800 | 1681362000 | 36300 | 36300 | 36300 | 36300 | 249 |
| 455 | 20250307 | 105700 | 1672323300 | 36300 | 36300 | 36350 | 36300 | 263 |
| 456 | 20250307 | 105600 | 1662773450 | 36350 | 36375 | 36400 | 36350 | 118 |
| 457 | 20250307 | 105500 | 1658483000 | 36375 | 36425 | 36425 | 36375 | 116 |
| 458 | 20250307 | 105400 | 1654260550 | 36400 | 36400 | 36450 | 36375 | 481 |
| 459 | 20250307 | 105300 | 1636748275 | 36375 | 36400 | 36400 | 36375 | 417 |
| 460 | 20250307 | 105200 | 1621569950 | 36400 | 36400 | 36400 | 36375 | 240 |
| 461 | 20250307 | 105100 | 1612836575 | 36375 | 36325 | 36400 | 36325 | 1358 |
| 462 | 20250307 | 105000 | 1563461075 | 36350 | 36175 | 36350 | 36175 | 2591 |
| 463 | 20250307 | 104900 | 1469566825 | 36200 | 36175 | 36200 | 36175 | 68 |
| 464 | 20250307 | 104800 | 1467106125 | 36200 | 36250 | 36300 | 36200 | 1616 |
| 465 | 20250307 | 104700 | 1408491825 | 36300 | 36300 | 36350 | 36250 | 837 |
| 466 | 20250307 | 104600 | 1378097175 | 36300 | 36300 | 36300 | 36275 | 97 |
| 467 | 20250307 | 104500 | 1374576825 | 36350 | 36300 | 36350 | 36300 | 1199 |
| 468 | 20250307 | 104400 | 1331049125 | 36300 | 36150 | 36300 | 36100 | 3006 |
| 469 | 20250307 | 104300 | 1222272875 | 36150 | 36050 | 36150 | 36050 | 1107 |
| 470 | 20250307 | 104200 | 1182313975 | 36050 | 36000 | 36050 | 36000 | 30 |
| 471 | 20250307 | 104100 | 1181232525 | 36000 | 35950 | 36050 | 35950 | 1013 |
| 472 | 20250307 | 104000 | 1144764775 | 36000 | 36000 | 36050 | 36000 | 135 |
| 473 | 20250307 | 103900 | 1139903175 | 36000 | 36050 | 36050 | 36000 | 28 |
| 474 | 20250307 | 103800 | 1138893825 | 36050 | 36050 | 36050 | 36050 | 18 |
| 475 | 20250307 | 103700 | 1138244925 | 36050 | 36100 | 36100 | 36050 | 116 |
| 476 | 20250307 | 103600 | 1134061625 | 36100 | 36050 | 36100 | 36050 | 537 |
| 477 | 20250307 | 103500 | 1114702575 | 36050 | 36000 | 36050 | 36000 | 74 |
| 478 | 20250307 | 103400 | 1112035825 | 36000 | 36050 | 36050 | 36000 | 29 |
| 479 | 20250307 | 103300 | 1110990475 | 36000 | 36000 | 36050 | 36000 | 17 |
| 480 | 20250307 | 103200 | 1110378425 | 36050 | 36050 | 36050 | 36000 | 65 |
| 481 | 20250307 | 103100 | 1108035225 | 36050 | 35900 | 36050 | 35900 | 2521 |
| 482 | 20250307 | 103000 | 1017397875 | 35850 | 35900 | 35900 | 35850 | 5 |
| 483 | 20250307 | 102900 | 1017218475 | 35900 | 35850 | 35900 | 35850 | 58 |
| 484 | 20250307 | 102800 | 1015137725 | 35850 | 35850 | 35850 | 35850 | 52 |
| 485 | 20250307 | 102700 | 1013273525 | 35850 | 35850 | 35850 | 35850 | 69 |
| 486 | 20250307 | 102600 | 1010799875 | 35850 | 35750 | 35850 | 35750 | 73 |
| 487 | 20250307 | 102500 | 1008185825 | 35850 | 35850 | 35850 | 35800 | 99 |
| 488 | 20250307 | 102400 | 1004638925 | 35850 | 35850 | 35900 | 35850 | 57 |
| 489 | 20250307 | 102300 | 1002593425 | 35900 | 35850 | 35900 | 35850 | 25 |
| 490 | 20250307 | 102200 | 1001695975 | 35900 | 35850 | 35900 | 35850 | 362 |
| 491 | 20250307 | 102100 | 988702525 | 35800 | 35850 | 35850 | 35800 | 52 |
| 492 | 20250307 | 102000 | 986839325 | 35850 | 35800 | 35850 | 35800 | 83 |
| 493 | 20250307 | 101900 | 983866275 | 35850 | 35900 | 35900 | 35850 | 140 |
| 494 | 20250307 | 101800 | 978842025 | 35900 | 35900 | 35900 | 35900 | 61 |
| 495 | 20250307 | 101700 | 976652125 | 35900 | 35850 | 35900 | 35850 | 25 |
| 496 | 20250307 | 101600 | 975754675 | 35800 | 35750 | 35800 | 35750 | 1201 |
| 497 | 20250307 | 101500 | 932810925 | 35800 | 35850 | 35850 | 35750 | 333 |
| 498 | 20250307 | 101400 | 920886025 | 35850 | 36000 | 36000 | 35850 | 132 |
| 499 | 20250307 | 101300 | 916145125 | 36000 | 35900 | 36000 | 35900 | 55 |
| 500 | 20250307 | 101200 | 914165225 | 35900 | 35950 | 35950 | 35900 | 150 |
| 501 | 20250307 | 101100 | 908772925 | 35950 | 35950 | 36050 | 35950 | 73 |
| 502 | 20250307 | 101000 | 906147375 | 35950 | 35900 | 36050 | 35900 | 67 |
| 503 | 20250307 | 100900 | 903737025 | 36000 | 35950 | 36000 | 35950 | 200 |
| 504 | 20250307 | 100800 | 896537225 | 35900 | 35900 | 35950 | 35900 | 157 |
| 505 | 20250307 | 100700 | 890900725 | 35850 | 35750 | 35850 | 35750 | 48 |
| 506 | 20250307 | 100600 | 889180175 | 35850 | 35850 | 35850 | 35850 | 0 |
| 507 | 20250307 | 100500 | 889180175 | 35850 | 35700 | 35850 | 35650 | 466 |
| 508 | 20250307 | 100400 | 872516450 | 35750 | 35700 | 35800 | 35700 | 138 |
| 509 | 20250307 | 100300 | 867581700 | 35750 | 35700 | 35750 | 35700 | 113 |
| 510 | 20250307 | 100200 | 863543050 | 35750 | 35800 | 35800 | 35650 | 571 |
| 511 | 20250307 | 100100 | 843166050 | 35700 | 35950 | 35950 | 35700 | 755 |
| 512 | 20250307 | 100000 | 816139550 | 36000 | 35950 | 36000 | 35950 | 216 |
| 513 | 20250307 | 095900 | 808374300 | 35950 | 36050 | 36100 | 35900 | 1801 |
| 514 | 20250307 | 095800 | 743487700 | 36000 | 36000 | 36050 | 36000 | 391 |
| 515 | 20250307 | 095700 | 729402000 | 36000 | 36000 | 36000 | 35900 | 357 |
| 516 | 20250307 | 095600 | 716561450 | 36000 | 35950 | 36000 | 35900 | 237 |
| 517 | 20250307 | 095500 | 708035000 | 36000 | 35900 | 36000 | 35900 | 156 |
| 518 | 20250307 | 095400 | 702421900 | 35900 | 36000 | 36000 | 35900 | 170 |
| 519 | 20250307 | 095300 | 696302950 | 36000 | 35950 | 36000 | 35950 | 189 |
| 520 | 20250307 | 095200 | 689499500 | 36000 | 36050 | 36050 | 35950 | 209 |
| 521 | 20250307 | 095100 | 681968400 | 36050 | 36150 | 36200 | 36050 | 352 |
| 522 | 20250307 | 095000 | 669245750 | 36150 | 36150 | 36200 | 36150 | 137 |
| 523 | 20250307 | 094900 | 664292650 | 36100 | 36150 | 36200 | 36050 | 679 |
| 524 | 20250307 | 094800 | 639739400 | 36150 | 36150 | 36200 | 36150 | 331 |
| 525 | 20250307 | 094700 | 627767100 | 36150 | 36150 | 36200 | 36100 | 432 |
| 526 | 20250307 | 094600 | 612142400 | 36200 | 36100 | 36200 | 36050 | 905 |
| 527 | 20250307 | 094500 | 579464350 | 36050 | 36050 | 36100 | 36000 | 414 |
| 528 | 20250307 | 094400 | 564530450 | 36050 | 36000 | 36050 | 36000 | 511 |
| 529 | 20250307 | 094300 | 546134400 | 36000 | 35950 | 36000 | 35950 | 331 |
| 530 | 20250307 | 094200 | 534226150 | 35950 | 35950 | 36000 | 35950 | 801 |
| 531 | 20250307 | 094100 | 505418250 | 35950 | 35950 | 35950 | 35950 | 170 |
| 532 | 20250307 | 094000 | 499306750 | 35950 | 35850 | 36000 | 35850 | 775 |
| 533 | 20250307 | 093900 | 471463100 | 35850 | 35850 | 35900 | 35850 | 462 |
| 534 | 20250307 | 093800 | 454878350 | 35850 | 35800 | 35900 | 35750 | 521 |
| 535 | 20250307 | 093700 | 436207150 | 35850 | 35750 | 35850 | 35750 | 182 |
| 536 | 20250307 | 093600 | 429691900 | 35800 | 35750 | 35800 | 35750 | 206 |
| 537 | 20250307 | 093500 | 422325400 | 35800 | 35850 | 35850 | 35800 | 215 |
| 538 | 20250307 | 093400 | 414621950 | 35800 | 35800 | 35850 | 35800 | 438 |
| 539 | 20250307 | 093300 | 398941400 | 35750 | 35750 | 35800 | 35700 | 216 |
| 540 | 20250307 | 093200 | 391219400 | 35750 | 35650 | 35750 | 35600 | 643 |
| 541 | 20250307 | 093100 | 368263200 | 35650 | 35650 | 35650 | 35625 | 165 |
| 542 | 20250307 | 093000 | 362380975 | 35650 | 35600 | 35650 | 35550 | 691 |
| 543 | 20250307 | 092900 | 337772475 | 35550 | 35400 | 35550 | 35400 | 1721 |
| 544 | 20250307 | 092800 | 276714725 | 35400 | 35350 | 35400 | 35350 | 88 |
| 545 | 20250307 | 092700 | 273603825 | 35350 | 35250 | 35350 | 35250 | 5 |
| 546 | 20250307 | 092600 | 273427175 | 35350 | 35275 | 35350 | 35275 | 431 |
| 547 | 20250307 | 092500 | 258195200 | 35300 | 35350 | 35350 | 35300 | 193 |
| 548 | 20250307 | 092400 | 251378000 | 35350 | 35350 | 35350 | 35350 | 324 |
| 549 | 20250307 | 092300 | 239924600 | 35350 | 35400 | 35400 | 35350 | 83 |
| 550 | 20250307 | 092200 | 236989250 | 35450 | 35250 | 35450 | 35250 | 1930 |
| 551 | 20250307 | 092100 | 168850100 | 35250 | 35200 | 35300 | 35200 | 1371 |
| 552 | 20250307 | 092000 | 120531800 | 35150 | 35150 | 35150 | 35150 | 56 |
| 553 | 20250307 | 091900 | 118563400 | 35200 | 35200 | 35200 | 35150 | 3 |
| 554 | 20250307 | 091800 | 118457850 | 35100 | 35150 | 35150 | 35100 | 79 |
| 555 | 20250307 | 091700 | 115683450 | 35150 | 35050 | 35150 | 35050 | 762 |
| 556 | 20250307 | 091600 | 88912400 | 35050 | 35100 | 35100 | 35000 | 16 |
| 557 | 20250307 | 091500 | 88351950 | 35100 | 35150 | 35150 | 35000 | 37 |
| 558 | 20250307 | 091400 | 87056400 | 35100 | 35100 | 35200 | 35050 | 515 |
| 559 | 20250307 | 091300 | 68979600 | 35150 | 35150 | 35150 | 35150 | 30 |
| 560 | 20250307 | 091200 | 67925100 | 35250 | 35100 | 35250 | 35100 | 394 |
| 561 | 20250307 | 091100 | 54092200 | 35050 | 34950 | 35100 | 34950 | 23 |
| 562 | 20250307 | 091000 | 53286300 | 35050 | 34800 | 35050 | 34800 | 48 |
| 563 | 20250307 | 090900 | 51604900 | 34900 | 34800 | 34900 | 34750 | 165 |
| 564 | 20250307 | 090800 | 45863600 | 34750 | 34950 | 34950 | 34750 | 736 |
| 565 | 20250307 | 090700 | 20270500 | 35000 | 34950 | 35100 | 34900 | 44 |
| 566 | 20250307 | 090600 | 18729750 | 34900 | 34950 | 35000 | 34800 | 199 |
| 567 | 20250307 | 090500 | 11782300 | 34900 | 34900 | 34950 | 34800 | 109 |
| 568 | 20250307 | 090400 | 7980650 | 34850 | 34850 | 34900 | 34850 | 18 |
| 569 | 20250307 | 090300 | 7353300 | 34750 | 34800 | 34800 | 34750 | 18 |
| 570 | 20250307 | 090200 | 6726950 | 34750 | 34600 | 34750 | 34600 | 101 |
| 571 | 20250307 | 090100 | 3230700 | 34700 | 34700 | 34700 | 34700 | 2 |
| 572 | 20250307 | 090000 | 3161300 | 34700 | 34750 | 34750 | 34600 | 91 |