33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 191800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 2959 |
| 3 | 20250307 | 191700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20250307 | 191600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20250307 | 191500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20250307 | 191400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20250307 | 191300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20250307 | 191200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20250307 | 191100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20250307 | 191000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20250307 | 190900 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20250307 | 190800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20250307 | 190700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20250307 | 190600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20250307 | 190500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20250307 | 190400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20250307 | 190300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20250307 | 190200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20250307 | 190100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20250307 | 190000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20250307 | 185900 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20250307 | 185800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20250307 | 185700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20250307 | 185600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20250307 | 185500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20250307 | 185400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20250307 | 185300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20250307 | 185200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20250307 | 185100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20250307 | 185000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20250307 | 184900 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20250307 | 184800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 2959 |
| 33 | 20250307 | 184700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20250307 | 184600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20250307 | 184500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20250307 | 184400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20250307 | 184300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20250307 | 184200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20250307 | 184100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20250307 | 184000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20250307 | 183900 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20250307 | 183800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20250307 | 183700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20250307 | 183600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20250307 | 183500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20250307 | 183400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20250307 | 183300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20250307 | 183200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20250307 | 183100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20250307 | 183000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20250307 | 182900 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20250307 | 182800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20250307 | 182700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20250307 | 182600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20250307 | 182500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20250307 | 182400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20250307 | 182300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20250307 | 182200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20250307 | 182100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20250307 | 182000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20250307 | 181900 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20250307 | 181800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 2959 |
| 63 | 20250307 | 181700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20250307 | 181600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20250307 | 181500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20250307 | 181400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20250307 | 181300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20250307 | 181200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20250307 | 181100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20250307 | 181000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20250307 | 180900 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20250307 | 180800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20250307 | 180700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20250307 | 180600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20250307 | 180500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20250307 | 180400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20250307 | 180300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20250307 | 180200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20250307 | 180100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20250307 | 180000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20250307 | 175900 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20250307 | 175800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20250307 | 175700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20250307 | 175600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20250307 | 175500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20250307 | 175400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20250307 | 175300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20250307 | 175200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20250307 | 175100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20250307 | 175000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20250307 | 174900 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20250307 | 174800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 2959 |
| 93 | 20250307 | 174700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20250307 | 174600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20250307 | 174500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20250307 | 174400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20250307 | 174300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20250307 | 174200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20250307 | 174100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20250307 | 174000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20250307 | 173900 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20250307 | 173800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20250307 | 173700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20250307 | 173600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20250307 | 173500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20250307 | 173400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20250307 | 173300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20250307 | 173200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20250307 | 173100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20250307 | 173000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20250307 | 172900 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20250307 | 172800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20250307 | 172700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20250307 | 172600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20250307 | 172500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20250307 | 172400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20250307 | 172300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20250307 | 172200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20250307 | 172100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20250307 | 172000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20250307 | 171900 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20250307 | 171800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 2959 |
| 123 | 20250307 | 171700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20250307 | 171600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20250307 | 171500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20250307 | 171400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20250307 | 171300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20250307 | 171200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20250307 | 171100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20250307 | 171000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20250307 | 170900 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20250307 | 170800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20250307 | 170700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20250307 | 170600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20250307 | 170500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20250307 | 170400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20250307 | 170300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20250307 | 170200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20250307 | 170100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20250307 | 170000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20250307 | 165900 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20250307 | 165800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20250307 | 165700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20250307 | 165600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20250307 | 165500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20250307 | 165400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20250307 | 165300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20250307 | 165200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20250307 | 165100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20250307 | 165000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20250307 | 164900 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20250307 | 164800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 2959 |
| 153 | 20250307 | 164700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20250307 | 164600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20250307 | 164500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20250307 | 164400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20250307 | 164300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20250307 | 164200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20250307 | 164100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20250307 | 164000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20250307 | 163900 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20250307 | 163800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20250307 | 163700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20250307 | 163600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20250307 | 163500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20250307 | 163400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20250307 | 163300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20250307 | 163200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20250307 | 163100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20250307 | 163000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20250307 | 162900 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20250307 | 162800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20250307 | 162700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20250307 | 162600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20250307 | 162500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20250307 | 162400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20250307 | 162300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20250307 | 162200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20250307 | 162100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20250307 | 162000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20250307 | 161900 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20250307 | 161800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 2959 |
| 183 | 20250307 | 161700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20250307 | 161600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20250307 | 161500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20250307 | 161400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20250307 | 161300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20250307 | 161200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20250307 | 161100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20250307 | 161000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20250307 | 160900 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20250307 | 160800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20250307 | 160700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20250307 | 160600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20250307 | 160500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20250307 | 160400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20250307 | 160300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20250307 | 160200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20250307 | 160100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20250307 | 160000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20250307 | 155900 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20250307 | 155800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20250307 | 155700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20250307 | 155600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20250307 | 155500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20250307 | 155400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20250307 | 155300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20250307 | 155200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20250307 | 155100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20250307 | 155000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20250307 | 154900 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20250307 | 154800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 2959 |
| 213 | 20250307 | 154700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20250307 | 154600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20250307 | 154500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20250307 | 154400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20250307 | 154300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20250307 | 154200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20250307 | 154100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20250307 | 154000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20250307 | 153900 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20250307 | 153800 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20250307 | 153700 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 224 | 20250307 | 153600 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20250307 | 153500 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20250307 | 153400 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20250307 | 153300 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20250307 | 153200 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20250307 | 153100 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20250307 | 153000 | 10511062925 | 23350 | 23350 | 23350 | 23350 | 2959 |
| 231 | 20250307 | 152900 | 10441970275 | 23300 | 23300 | 23300 | 23300 | 0 |
| 232 | 20250307 | 152800 | 10441970275 | 23300 | 23300 | 23300 | 23300 | 0 |
| 233 | 20250307 | 152700 | 10441970275 | 23300 | 23300 | 23300 | 23300 | 0 |
| 234 | 20250307 | 152600 | 10441970275 | 23300 | 23300 | 23300 | 23300 | 0 |
| 235 | 20250307 | 152500 | 10441970275 | 23300 | 23300 | 23300 | 23300 | 0 |
| 236 | 20250307 | 152400 | 10441970275 | 23300 | 23300 | 23300 | 23300 | 0 |
| 237 | 20250307 | 152300 | 10441970275 | 23300 | 23300 | 23300 | 23300 | 0 |
| 238 | 20250307 | 152200 | 10441970275 | 23300 | 23300 | 23300 | 23300 | 0 |
| 239 | 20250307 | 152100 | 10441970275 | 23300 | 23300 | 23300 | 23300 | 0 |
| 240 | 20250307 | 152000 | 10441970275 | 23300 | 23300 | 23300 | 23300 | 0 |
| 241 | 20250307 | 151900 | 10441970275 | 23300 | 23350 | 23350 | 23300 | 365 |
| 242 | 20250307 | 151800 | 10433449750 | 23350 | 23300 | 23350 | 23300 | 94 |
| 243 | 20250307 | 151700 | 10431256350 | 23350 | 23250 | 23400 | 23200 | 6968 |
| 244 | 20250307 | 151600 | 10269111625 | 23250 | 23250 | 23250 | 23225 | 109 |
| 245 | 20250307 | 151500 | 10266577550 | 23250 | 23250 | 23250 | 23200 | 57 |
| 246 | 20250307 | 151400 | 10265254175 | 23250 | 23200 | 23250 | 23175 | 1503 |
| 247 | 20250307 | 151300 | 10230384575 | 23200 | 23150 | 23200 | 23150 | 1561 |
| 248 | 20250307 | 151200 | 10194172075 | 23200 | 23200 | 23250 | 23200 | 844 |
| 249 | 20250307 | 151100 | 10174581775 | 23225 | 23225 | 23225 | 23200 | 63 |
| 250 | 20250307 | 151000 | 10173119850 | 23225 | 23200 | 23250 | 23200 | 282 |
| 251 | 20250307 | 150900 | 10166574125 | 23250 | 23250 | 23250 | 23200 | 718 |
| 252 | 20250307 | 150800 | 10149913575 | 23200 | 23250 | 23250 | 23200 | 436 |
| 253 | 20250307 | 150700 | 10139778625 | 23250 | 23200 | 23250 | 23200 | 520 |
| 254 | 20250307 | 150600 | 10127713675 | 23200 | 23200 | 23250 | 23200 | 161 |
| 255 | 20250307 | 150500 | 10123977325 | 23250 | 23200 | 23250 | 23200 | 543 |
| 256 | 20250307 | 150400 | 10111375325 | 23200 | 23250 | 23250 | 23200 | 1826 |
| 257 | 20250307 | 150300 | 10068965025 | 23250 | 23200 | 23250 | 23200 | 152 |
| 258 | 20250307 | 150200 | 10065432575 | 23250 | 23200 | 23250 | 23200 | 439 |
| 259 | 20250307 | 150100 | 10055246025 | 23250 | 23200 | 23250 | 23200 | 347 |
| 260 | 20250307 | 150000 | 10047193775 | 23225 | 23250 | 23250 | 23200 | 356 |
| 261 | 20250307 | 145900 | 10038920125 | 23200 | 23250 | 23250 | 23200 | 682 |
| 262 | 20250307 | 145800 | 10023093050 | 23250 | 23250 | 23250 | 23200 | 395 |
| 263 | 20250307 | 145700 | 10013914625 | 23250 | 23200 | 23250 | 23200 | 532 |
| 264 | 20250307 | 145600 | 10001564275 | 23200 | 23200 | 23200 | 23150 | 628 |
| 265 | 20250307 | 145500 | 9987001250 | 23200 | 23200 | 23200 | 23150 | 530 |
| 266 | 20250307 | 145400 | 9974708900 | 23200 | 23250 | 23250 | 23200 | 2299 |
| 267 | 20250307 | 145300 | 9921362650 | 23200 | 23250 | 23250 | 23200 | 496 |
| 268 | 20250307 | 145200 | 9909844800 | 23200 | 23250 | 23250 | 23200 | 377 |
| 269 | 20250307 | 145100 | 9901082350 | 23200 | 23250 | 23250 | 23200 | 1421 |
| 270 | 20250307 | 145000 | 9868093300 | 23250 | 23300 | 23300 | 23200 | 725 |
| 271 | 20250307 | 144900 | 9851244100 | 23250 | 23300 | 23300 | 23250 | 310 |
| 272 | 20250307 | 144800 | 9844022950 | 23300 | 23300 | 23300 | 23250 | 232 |
| 273 | 20250307 | 144700 | 9838621700 | 23300 | 23300 | 23300 | 23250 | 1247 |
| 274 | 20250307 | 144600 | 9809615850 | 23300 | 23300 | 23300 | 23250 | 354 |
| 275 | 20250307 | 144500 | 9801368400 | 23250 | 23250 | 23300 | 23250 | 785 |
| 276 | 20250307 | 144400 | 9783104850 | 23300 | 23300 | 23300 | 23250 | 441 |
| 277 | 20250307 | 144300 | 9772837300 | 23250 | 23300 | 23300 | 23250 | 953 |
| 278 | 20250307 | 144200 | 9750661300 | 23300 | 23300 | 23300 | 23250 | 313 |
| 279 | 20250307 | 144100 | 9743373050 | 23300 | 23300 | 23300 | 23250 | 908 |
| 280 | 20250307 | 144000 | 9722225950 | 23300 | 23300 | 23300 | 23250 | 370 |
| 281 | 20250307 | 143900 | 9713610900 | 23300 | 23350 | 23350 | 23300 | 1353 |
| 282 | 20250307 | 143800 | 9682080900 | 23300 | 23350 | 23350 | 23300 | 274 |
| 283 | 20250307 | 143700 | 9675683400 | 23350 | 23350 | 23350 | 23300 | 1281 |
| 284 | 20250307 | 143600 | 9645777800 | 23300 | 23350 | 23350 | 23250 | 1322 |
| 285 | 20250307 | 143500 | 9614964550 | 23300 | 23350 | 23350 | 23300 | 847 |
| 286 | 20250307 | 143400 | 9595214750 | 23300 | 23350 | 23350 | 23300 | 322 |
| 287 | 20250307 | 143300 | 9587701650 | 23350 | 23350 | 23350 | 23300 | 195 |
| 288 | 20250307 | 143200 | 9583149600 | 23350 | 23350 | 23350 | 23300 | 816 |
| 289 | 20250307 | 143100 | 9564098700 | 23300 | 23300 | 23350 | 23300 | 744 |
| 290 | 20250307 | 143000 | 9546757600 | 23300 | 23350 | 23400 | 23300 | 514 |
| 291 | 20250307 | 142900 | 9534756750 | 23350 | 23400 | 23400 | 23300 | 1216 |
| 292 | 20250307 | 142800 | 9506356750 | 23400 | 23350 | 23400 | 23350 | 1970 |
| 293 | 20250307 | 142700 | 9460323750 | 23400 | 23400 | 23400 | 23350 | 332 |
| 294 | 20250307 | 142600 | 9452558700 | 23400 | 23400 | 23400 | 23300 | 1755 |
| 295 | 20250307 | 142500 | 9411563650 | 23400 | 23400 | 23400 | 23350 | 233 |
| 296 | 20250307 | 142400 | 9406111550 | 23400 | 23350 | 23400 | 23300 | 929 |
| 297 | 20250307 | 142300 | 9384406500 | 23350 | 23400 | 23400 | 23350 | 1123 |
| 298 | 20250307 | 142200 | 9358170050 | 23350 | 23350 | 23400 | 23300 | 1527 |
| 299 | 20250307 | 142100 | 9322525275 | 23300 | 23350 | 23350 | 23300 | 404 |
| 300 | 20250307 | 142000 | 9313097325 | 23300 | 23300 | 23350 | 23300 | 338 |
| 301 | 20250307 | 141900 | 9305209275 | 23300 | 23350 | 23350 | 23250 | 300 |
| 302 | 20250307 | 141800 | 9298212525 | 23300 | 23250 | 23300 | 23250 | 449 |
| 303 | 20250307 | 141700 | 9287757875 | 23250 | 23300 | 23300 | 23200 | 1520 |
| 304 | 20250307 | 141600 | 9252411175 | 23300 | 23250 | 23300 | 23250 | 304 |
| 305 | 20250307 | 141500 | 9245332425 | 23300 | 23250 | 23300 | 23250 | 598 |
| 306 | 20250307 | 141400 | 9231415375 | 23300 | 23300 | 23350 | 23300 | 1119 |
| 307 | 20250307 | 141300 | 9205333525 | 23300 | 23300 | 23300 | 23250 | 194 |
| 308 | 20250307 | 141200 | 9200817625 | 23300 | 23300 | 23350 | 23250 | 1295 |
| 309 | 20250307 | 141100 | 9170642375 | 23350 | 23350 | 23350 | 23300 | 132 |
| 310 | 20250307 | 141000 | 9167560750 | 23350 | 23350 | 23350 | 23300 | 354 |
| 311 | 20250307 | 140900 | 9159299050 | 23350 | 23200 | 23350 | 23200 | 2231 |
| 312 | 20250307 | 140800 | 9107413800 | 23200 | 23250 | 23250 | 23200 | 388 |
| 313 | 20250307 | 140700 | 9098397050 | 23250 | 23200 | 23250 | 23200 | 1051 |
| 314 | 20250307 | 140600 | 9074006150 | 23200 | 23150 | 23200 | 23150 | 472 |
| 315 | 20250307 | 140500 | 9063057400 | 23200 | 23200 | 23200 | 23150 | 560 |
| 316 | 20250307 | 140400 | 9050076325 | 23200 | 23250 | 23250 | 23150 | 2784 |
| 317 | 20250307 | 140300 | 8985489875 | 23150 | 23300 | 23350 | 23150 | 2018 |
| 318 | 20250307 | 140200 | 8938595900 | 23350 | 23300 | 23350 | 23250 | 3384 |
| 319 | 20250307 | 140100 | 8859724800 | 23350 | 23350 | 23350 | 23300 | 849 |
| 320 | 20250307 | 140000 | 8839901450 | 23300 | 23350 | 23400 | 23300 | 4037 |
| 321 | 20250307 | 135900 | 8745639950 | 23350 | 23350 | 23350 | 23300 | 476 |
| 322 | 20250307 | 135800 | 8734528250 | 23350 | 23350 | 23400 | 23300 | 907 |
| 323 | 20250307 | 135700 | 8713340700 | 23400 | 23400 | 23400 | 23350 | 885 |
| 324 | 20250307 | 135600 | 8692658150 | 23400 | 23400 | 23400 | 23350 | 655 |
| 325 | 20250307 | 135500 | 8677350300 | 23400 | 23300 | 23400 | 23250 | 5018 |
| 326 | 20250307 | 135400 | 8560291900 | 23300 | 23300 | 23300 | 23250 | 400 |
| 327 | 20250307 | 135300 | 8550976400 | 23300 | 23250 | 23300 | 23250 | 1533 |
| 328 | 20250307 | 135200 | 8515327150 | 23250 | 23150 | 23250 | 23150 | 897 |
| 329 | 20250307 | 135100 | 8494502750 | 23200 | 23200 | 23200 | 23100 | 1723 |
| 330 | 20250307 | 135000 | 8454605750 | 23200 | 23200 | 23200 | 23150 | 268 |
| 331 | 20250307 | 134900 | 8448391050 | 23200 | 23200 | 23200 | 23150 | 352 |
| 332 | 20250307 | 134800 | 8440228000 | 23200 | 23200 | 23200 | 23100 | 291 |
| 333 | 20250307 | 134700 | 8433480550 | 23200 | 23200 | 23200 | 23150 | 676 |
| 334 | 20250307 | 134600 | 8417819750 | 23200 | 23150 | 23200 | 23100 | 397 |
| 335 | 20250307 | 134500 | 8408616150 | 23150 | 23100 | 23150 | 23100 | 665 |
| 336 | 20250307 | 134400 | 8393226375 | 23150 | 23100 | 23150 | 23100 | 407 |
| 337 | 20250307 | 134300 | 8383805075 | 23150 | 23150 | 23150 | 23100 | 319 |
| 338 | 20250307 | 134200 | 8376423375 | 23100 | 23150 | 23150 | 23100 | 281 |
| 339 | 20250307 | 134100 | 8369923875 | 23100 | 23150 | 23200 | 23100 | 457 |
| 340 | 20250307 | 134000 | 8359335325 | 23150 | 23200 | 23200 | 23100 | 915 |
| 341 | 20250307 | 133900 | 8338143525 | 23200 | 23150 | 23200 | 23150 | 362 |
| 342 | 20250307 | 133800 | 8329753875 | 23200 | 23200 | 23200 | 23150 | 510 |
| 343 | 20250307 | 133700 | 8317933925 | 23200 | 23200 | 23200 | 23150 | 421 |
| 344 | 20250307 | 133600 | 8308171425 | 23150 | 23150 | 23200 | 23150 | 127 |
| 345 | 20250307 | 133500 | 8305226675 | 23150 | 23250 | 23250 | 23150 | 468 |
| 346 | 20250307 | 133400 | 8294372275 | 23250 | 23250 | 23250 | 23200 | 316 |
| 347 | 20250307 | 133300 | 8287026875 | 23200 | 23200 | 23250 | 23200 | 925 |
| 348 | 20250307 | 133200 | 8265564125 | 23250 | 23250 | 23250 | 23200 | 361 |
| 349 | 20250307 | 133100 | 8257175075 | 23200 | 23250 | 23250 | 23200 | 222 |
| 350 | 20250307 | 133000 | 8252017325 | 23250 | 23200 | 23250 | 23200 | 1204 |
| 351 | 20250307 | 132900 | 8224074525 | 23200 | 23150 | 23200 | 23150 | 1288 |
| 352 | 20250307 | 132800 | 8194248925 | 23200 | 23150 | 23200 | 23150 | 1340 |
| 353 | 20250307 | 132700 | 8163227725 | 23150 | 23100 | 23150 | 23100 | 628 |
| 354 | 20250307 | 132600 | 8148716675 | 23100 | 23150 | 23200 | 23100 | 2366 |
| 355 | 20250307 | 132500 | 8093943775 | 23150 | 23200 | 23200 | 23150 | 299 |
| 356 | 20250307 | 132400 | 8087009975 | 23200 | 23200 | 23200 | 23150 | 754 |
| 357 | 20250307 | 132300 | 8069547925 | 23200 | 23150 | 23200 | 23150 | 126 |
| 358 | 20250307 | 132200 | 8066624925 | 23200 | 23100 | 23200 | 23100 | 669 |
| 359 | 20250307 | 132100 | 8051138675 | 23150 | 23200 | 23200 | 23100 | 237 |
| 360 | 20250307 | 132000 | 8045651475 | 23200 | 23200 | 23200 | 23150 | 154 |
| 361 | 20250307 | 131900 | 8042078725 | 23150 | 23150 | 23200 | 23150 | 658 |
| 362 | 20250307 | 131800 | 8026842875 | 23200 | 23200 | 23200 | 23150 | 162 |
| 363 | 20250307 | 131700 | 8023085875 | 23150 | 23200 | 23200 | 23150 | 163 |
| 364 | 20250307 | 131600 | 8019307175 | 23150 | 23150 | 23150 | 23100 | 895 |
| 365 | 20250307 | 131500 | 7998592425 | 23150 | 23100 | 23150 | 23100 | 367 |
| 366 | 20250307 | 131400 | 7990097775 | 23100 | 23100 | 23150 | 23100 | 200 |
| 367 | 20250307 | 131300 | 7985471875 | 23100 | 23150 | 23150 | 23100 | 127 |
| 368 | 20250307 | 131200 | 7982536125 | 23100 | 23150 | 23150 | 23100 | 116 |
| 369 | 20250307 | 131100 | 7979852025 | 23150 | 23150 | 23150 | 23100 | 242 |
| 370 | 20250307 | 131000 | 7974255425 | 23150 | 23200 | 23200 | 23100 | 992 |
| 371 | 20250307 | 130900 | 7951336975 | 23150 | 23250 | 23250 | 23150 | 955 |
| 372 | 20250307 | 130800 | 7929190725 | 23250 | 23300 | 23300 | 23200 | 267 |
| 373 | 20250307 | 130700 | 7922981925 | 23300 | 23250 | 23300 | 23250 | 667 |
| 374 | 20250307 | 130600 | 7907469875 | 23250 | 23250 | 23300 | 23200 | 350 |
| 375 | 20250307 | 130500 | 7899340850 | 23250 | 23250 | 23250 | 23200 | 1795 |
| 376 | 20250307 | 130400 | 7857657500 | 23250 | 23300 | 23350 | 23250 | 10513 |
| 377 | 20250307 | 130300 | 7613004900 | 23300 | 23300 | 23350 | 23250 | 5520 |
| 378 | 20250307 | 130200 | 7484380900 | 23250 | 23250 | 23300 | 23225 | 1266 |
| 379 | 20250307 | 130100 | 7454946675 | 23200 | 23175 | 23200 | 23175 | 3178 |
| 380 | 20250307 | 130000 | 7381245825 | 23175 | 23200 | 23200 | 23175 | 883 |
| 381 | 20250307 | 125900 | 7360774725 | 23200 | 23150 | 23200 | 23100 | 174 |
| 382 | 20250307 | 125800 | 7356746975 | 23100 | 23150 | 23200 | 23100 | 460 |
| 383 | 20250307 | 125700 | 7346104775 | 23200 | 23150 | 23200 | 23100 | 185 |
| 384 | 20250307 | 125600 | 7341819675 | 23200 | 23200 | 23200 | 23150 | 93 |
| 385 | 20250307 | 125500 | 7339666425 | 23200 | 23150 | 23200 | 23150 | 246 |
| 386 | 20250307 | 125400 | 7333963325 | 23200 | 23150 | 23200 | 23100 | 720 |
| 387 | 20250307 | 125300 | 7317298825 | 23150 | 23150 | 23150 | 23100 | 484 |
| 388 | 20250307 | 125200 | 7306097825 | 23100 | 23150 | 23150 | 23100 | 477 |
| 389 | 20250307 | 125100 | 7295062575 | 23150 | 23100 | 23150 | 23100 | 163 |
| 390 | 20250307 | 125000 | 7291290675 | 23100 | 23150 | 23150 | 23100 | 85 |
| 391 | 20250307 | 124900 | 7289327125 | 23150 | 23100 | 23150 | 23100 | 189 |
| 392 | 20250307 | 124800 | 7284954975 | 23150 | 23100 | 23150 | 23100 | 322 |
| 393 | 20250307 | 124700 | 7277509525 | 23150 | 23100 | 23150 | 23100 | 274 |
| 394 | 20250307 | 124600 | 7271169975 | 23100 | 23100 | 23150 | 23100 | 340 |
| 395 | 20250307 | 124500 | 7263307025 | 23150 | 23100 | 23150 | 23100 | 227 |
| 396 | 20250307 | 124400 | 7258054875 | 23150 | 23100 | 23150 | 23100 | 864 |
| 397 | 20250307 | 124300 | 7238094625 | 23100 | 23100 | 23150 | 23100 | 270 |
| 398 | 20250307 | 124200 | 7231855525 | 23050 | 23150 | 23150 | 23050 | 1488 |
| 399 | 20250307 | 124100 | 7197479425 | 23150 | 23100 | 23150 | 23050 | 1558 |
| 400 | 20250307 | 124000 | 7161488225 | 23150 | 23100 | 23150 | 23050 | 342 |
| 401 | 20250307 | 123900 | 7153584525 | 23100 | 23100 | 23150 | 23050 | 1562 |
| 402 | 20250307 | 123800 | 7117522525 | 23100 | 23150 | 23150 | 23050 | 710 |
| 403 | 20250307 | 123700 | 7101119525 | 23150 | 23100 | 23150 | 23100 | 182 |
| 404 | 20250307 | 123600 | 7096908975 | 23100 | 23150 | 23150 | 23050 | 426 |
| 405 | 20250307 | 123500 | 7087067525 | 23150 | 23150 | 23150 | 23050 | 105 |
| 406 | 20250307 | 123400 | 7084641825 | 23100 | 23050 | 23150 | 23050 | 169 |
| 407 | 20250307 | 123300 | 7080738175 | 23100 | 23050 | 23150 | 23050 | 1123 |
| 408 | 20250307 | 123200 | 7054792825 | 23050 | 23025 | 23100 | 23025 | 699 |
| 409 | 20250307 | 123100 | 7038680525 | 23025 | 23050 | 23075 | 23000 | 375 |
| 410 | 20250307 | 123000 | 7030036825 | 23050 | 23050 | 23075 | 23050 | 142 |
| 411 | 20250307 | 122900 | 7026762775 | 23100 | 23050 | 23100 | 23050 | 181 |
| 412 | 20250307 | 122800 | 7022587425 | 23100 | 23050 | 23100 | 23050 | 191 |
| 413 | 20250307 | 122700 | 7018179125 | 23100 | 23100 | 23100 | 23050 | 86 |
| 414 | 20250307 | 122600 | 7016194925 | 23050 | 23050 | 23100 | 23000 | 770 |
| 415 | 20250307 | 122500 | 6998446375 | 23050 | 23000 | 23050 | 23000 | 196 |
| 416 | 20250307 | 122400 | 6993931925 | 23000 | 23050 | 23050 | 23000 | 102 |
| 417 | 20250307 | 122300 | 6991583475 | 23000 | 23050 | 23050 | 23000 | 231 |
| 418 | 20250307 | 122200 | 6986262025 | 23050 | 23100 | 23100 | 23000 | 1889 |
| 419 | 20250307 | 122100 | 6942761875 | 23100 | 23100 | 23100 | 23050 | 1085 |
| 420 | 20250307 | 122000 | 6917743725 | 23050 | 23050 | 23100 | 23000 | 383 |
| 421 | 20250307 | 121900 | 6908912075 | 23000 | 23000 | 23050 | 23000 | 326 |
| 422 | 20250307 | 121800 | 6901404375 | 23050 | 23050 | 23050 | 23000 | 143 |
| 423 | 20250307 | 121700 | 6898109325 | 23050 | 23050 | 23050 | 23000 | 465 |
| 424 | 20250307 | 121600 | 6887396075 | 23000 | 23050 | 23050 | 23000 | 43 |
| 425 | 20250307 | 121500 | 6886405100 | 23050 | 23000 | 23050 | 23000 | 421 |
| 426 | 20250307 | 121400 | 6876706950 | 23000 | 23050 | 23050 | 23000 | 356 |
| 427 | 20250307 | 121300 | 6868508400 | 23050 | 23050 | 23050 | 23000 | 15 |
| 428 | 20250307 | 121200 | 6868162950 | 23000 | 22950 | 23000 | 22900 | 3061 |
| 429 | 20250307 | 121100 | 6797895750 | 22900 | 22950 | 23000 | 22900 | 2971 |
| 430 | 20250307 | 121000 | 6729713250 | 22950 | 22950 | 23000 | 22900 | 544 |
| 431 | 20250307 | 120900 | 6717242300 | 23000 | 22950 | 23000 | 22950 | 277 |
| 432 | 20250307 | 120800 | 6710877950 | 23000 | 23000 | 23000 | 22950 | 216 |
| 433 | 20250307 | 120700 | 6705915300 | 22950 | 23000 | 23000 | 22950 | 176 |
| 434 | 20250307 | 120600 | 6701875250 | 23000 | 23000 | 23000 | 22950 | 315 |
| 435 | 20250307 | 120500 | 6694636100 | 22950 | 22950 | 23000 | 22950 | 887 |
| 436 | 20250307 | 120400 | 6674273500 | 23000 | 23050 | 23050 | 23000 | 384 |
| 437 | 20250307 | 120300 | 6665438500 | 23050 | 23050 | 23050 | 22950 | 157 |
| 438 | 20250307 | 120200 | 6661826550 | 23000 | 23000 | 23050 | 23000 | 33 |
| 439 | 20250307 | 120100 | 6661067450 | 23000 | 23000 | 23000 | 22950 | 159 |
| 440 | 20250307 | 120000 | 6657414600 | 23000 | 22950 | 23000 | 22900 | 170 |
| 441 | 20250307 | 115900 | 6653512100 | 22950 | 22950 | 23000 | 22900 | 152 |
| 442 | 20250307 | 115800 | 6650022900 | 22950 | 23000 | 23000 | 22950 | 196 |
| 443 | 20250307 | 115700 | 6645522800 | 22950 | 23000 | 23000 | 22900 | 313 |
| 444 | 20250307 | 115600 | 6638341850 | 23000 | 23000 | 23000 | 22950 | 189 |
| 445 | 20250307 | 115500 | 6633998950 | 22950 | 22950 | 23000 | 22950 | 297 |
| 446 | 20250307 | 115400 | 6627180500 | 22950 | 22950 | 23000 | 22950 | 448 |
| 447 | 20250307 | 115300 | 6616893550 | 22950 | 23000 | 23000 | 22950 | 202 |
| 448 | 20250307 | 115200 | 6612251650 | 23000 | 23000 | 23000 | 22950 | 157 |
| 449 | 20250307 | 115100 | 6608641600 | 22950 | 23000 | 23050 | 22950 | 537 |
| 450 | 20250307 | 115000 | 6596302900 | 23050 | 23000 | 23050 | 22950 | 1128 |
| 451 | 20250307 | 114900 | 6570359900 | 23000 | 22950 | 23000 | 22950 | 242 |
| 452 | 20250307 | 114800 | 6564799450 | 22950 | 23000 | 23000 | 22950 | 442 |
| 453 | 20250307 | 114700 | 6554649850 | 23000 | 23000 | 23050 | 23000 | 472 |
| 454 | 20250307 | 114600 | 6543791800 | 23000 | 23000 | 23050 | 22950 | 1131 |
| 455 | 20250307 | 114500 | 6517826850 | 23000 | 23050 | 23050 | 22950 | 370 |
| 456 | 20250307 | 114400 | 6509323800 | 23000 | 23000 | 23000 | 22950 | 203 |
| 457 | 20250307 | 114300 | 6504655800 | 22950 | 23000 | 23000 | 22950 | 217 |
| 458 | 20250307 | 114200 | 6499669550 | 22950 | 23050 | 23050 | 22950 | 488 |
| 459 | 20250307 | 114100 | 6488447300 | 23050 | 23000 | 23050 | 22950 | 680 |
| 460 | 20250307 | 114000 | 6472816950 | 22950 | 22950 | 23000 | 22950 | 172 |
| 461 | 20250307 | 113900 | 6468865250 | 23000 | 23000 | 23000 | 22900 | 384 |
| 462 | 20250307 | 113800 | 6460048300 | 22950 | 22950 | 23000 | 22950 | 105 |
| 463 | 20250307 | 113700 | 6457636500 | 23000 | 22950 | 23000 | 22950 | 253 |
| 464 | 20250307 | 113600 | 6451823650 | 22950 | 22950 | 23000 | 22900 | 494 |
| 465 | 20250307 | 113500 | 6440487700 | 22950 | 22950 | 23000 | 22950 | 74 |
| 466 | 20250307 | 113400 | 6438789100 | 23000 | 23000 | 23000 | 22950 | 296 |
| 467 | 20250307 | 113300 | 6431987000 | 22950 | 23000 | 23000 | 22900 | 417 |
| 468 | 20250307 | 113200 | 6422410350 | 23000 | 23000 | 23000 | 22950 | 109 |
| 469 | 20250307 | 113100 | 6419906750 | 23000 | 23000 | 23000 | 22950 | 235 |
| 470 | 20250307 | 113000 | 6414507400 | 22950 | 23050 | 23050 | 22950 | 454 |
| 471 | 20250307 | 112900 | 6404078600 | 23050 | 23100 | 23100 | 23000 | 161 |
| 472 | 20250307 | 112800 | 6400368450 | 23100 | 22950 | 23100 | 22950 | 294 |
| 473 | 20250307 | 112700 | 6393610250 | 22950 | 23000 | 23050 | 22950 | 407 |
| 474 | 20250307 | 112600 | 6384261700 | 23000 | 23000 | 23000 | 22950 | 180 |
| 475 | 20250307 | 112500 | 6380122050 | 23000 | 22950 | 23000 | 22950 | 265 |
| 476 | 20250307 | 112400 | 6374036100 | 22950 | 22950 | 23000 | 22900 | 350 |
| 477 | 20250307 | 112300 | 6366013450 | 22950 | 22900 | 22950 | 22900 | 213 |
| 478 | 20250307 | 112200 | 6361131600 | 22950 | 22900 | 22950 | 22900 | 274 |
| 479 | 20250307 | 112100 | 6354845000 | 22950 | 22950 | 23000 | 22900 | 344 |
| 480 | 20250307 | 112000 | 6346961600 | 23000 | 22950 | 23000 | 22950 | 186 |
| 481 | 20250307 | 111900 | 6342687700 | 23000 | 22900 | 23000 | 22900 | 445 |
| 482 | 20250307 | 111800 | 6332472800 | 22950 | 23150 | 23150 | 22900 | 2534 |
| 483 | 20250307 | 111700 | 6274230600 | 23150 | 23100 | 23150 | 23050 | 224 |
| 484 | 20250307 | 111600 | 6269057550 | 23050 | 23100 | 23100 | 23050 | 181 |
| 485 | 20250307 | 111500 | 6264879300 | 23100 | 23050 | 23100 | 23050 | 384 |
| 486 | 20250307 | 111400 | 6256025950 | 23050 | 23100 | 23100 | 23050 | 200 |
| 487 | 20250307 | 111300 | 6251408600 | 23100 | 23000 | 23100 | 23000 | 114 |
| 488 | 20250307 | 111200 | 6248778850 | 23000 | 23100 | 23100 | 23000 | 594 |
| 489 | 20250307 | 111100 | 6235092250 | 23100 | 23050 | 23100 | 23050 | 249 |
| 490 | 20250307 | 111000 | 6229350800 | 23050 | 23100 | 23100 | 23000 | 188 |
| 491 | 20250307 | 110900 | 6225012400 | 23050 | 23050 | 23100 | 23000 | 820 |
| 492 | 20250307 | 110800 | 6206116250 | 23000 | 23050 | 23050 | 23000 | 97 |
| 493 | 20250307 | 110700 | 6203883750 | 23050 | 23050 | 23050 | 23000 | 260 |
| 494 | 20250307 | 110600 | 6197895350 | 23050 | 23200 | 23200 | 23050 | 596 |
| 495 | 20250307 | 110500 | 6184132100 | 23150 | 23250 | 23250 | 23150 | 910 |
| 496 | 20250307 | 110400 | 6163046650 | 23200 | 23350 | 23400 | 23200 | 4179 |
| 497 | 20250307 | 110300 | 6065464850 | 23300 | 23350 | 23400 | 23250 | 4367 |
| 498 | 20250307 | 110200 | 5963456850 | 23300 | 23300 | 23400 | 23250 | 3972 |
| 499 | 20250307 | 110100 | 5870784150 | 23250 | 23250 | 23300 | 23200 | 905 |
| 500 | 20250307 | 110000 | 5849741450 | 23250 | 23200 | 23250 | 23150 | 810 |
| 501 | 20250307 | 105900 | 5830958450 | 23150 | 23150 | 23200 | 23150 | 978 |
| 502 | 20250307 | 105800 | 5808271100 | 23150 | 23200 | 23200 | 23150 | 678 |
| 503 | 20250307 | 105700 | 5792541650 | 23200 | 23200 | 23250 | 23150 | 1758 |
| 504 | 20250307 | 105600 | 5751792850 | 23250 | 23250 | 23250 | 23150 | 1399 |
| 505 | 20250307 | 105500 | 5719309950 | 23200 | 23200 | 23250 | 23200 | 1421 |
| 506 | 20250307 | 105400 | 5686303350 | 23250 | 23250 | 23300 | 23150 | 1215 |
| 507 | 20250307 | 105300 | 5658058550 | 23250 | 23300 | 23300 | 23250 | 1011 |
| 508 | 20250307 | 105200 | 5634515500 | 23250 | 23250 | 23300 | 23250 | 1667 |
| 509 | 20250307 | 105100 | 5595734450 | 23250 | 23250 | 23250 | 23200 | 1030 |
| 510 | 20250307 | 105000 | 5571799100 | 23200 | 23250 | 23250 | 23200 | 1998 |
| 511 | 20250307 | 104900 | 5525346700 | 23250 | 23200 | 23250 | 23200 | 1126 |
| 512 | 20250307 | 104800 | 5499201775 | 23200 | 23200 | 23250 | 23150 | 2908 |
| 513 | 20250307 | 104700 | 5431723625 | 23200 | 23200 | 23250 | 23150 | 2030 |
| 514 | 20250307 | 104600 | 5384619275 | 23200 | 23150 | 23250 | 23100 | 3873 |
| 515 | 20250307 | 104500 | 5294895025 | 23100 | 23050 | 23150 | 23000 | 1145 |
| 516 | 20250307 | 104400 | 5268460375 | 23150 | 23100 | 23150 | 23050 | 864 |
| 517 | 20250307 | 104300 | 5248488925 | 23050 | 23050 | 23150 | 23000 | 749 |
| 518 | 20250307 | 104200 | 5231207225 | 23050 | 23100 | 23100 | 23000 | 778 |
| 519 | 20250307 | 104100 | 5213258075 | 23050 | 23000 | 23050 | 23000 | 958 |
| 520 | 20250307 | 104000 | 5191177625 | 23000 | 23050 | 23050 | 22950 | 187 |
| 521 | 20250307 | 103900 | 5186877325 | 23000 | 22950 | 23000 | 22950 | 685 |
| 522 | 20250307 | 103800 | 5171136025 | 22950 | 22950 | 23000 | 22950 | 272 |
| 523 | 20250307 | 103700 | 5164884425 | 23000 | 22950 | 23000 | 22950 | 351 |
| 524 | 20250307 | 103600 | 5156824125 | 22950 | 22900 | 22950 | 22900 | 799 |
| 525 | 20250307 | 103500 | 5138502725 | 22900 | 22950 | 22950 | 22900 | 367 |
| 526 | 20250307 | 103400 | 5130081575 | 22950 | 22900 | 23000 | 22900 | 1053 |
| 527 | 20250307 | 103300 | 5105928625 | 22900 | 22900 | 22950 | 22800 | 1242 |
| 528 | 20250307 | 103200 | 5077526925 | 22850 | 22900 | 22900 | 22850 | 600 |
| 529 | 20250307 | 103100 | 5063816725 | 22850 | 22900 | 22950 | 22800 | 2655 |
| 530 | 20250307 | 103000 | 5003142175 | 22900 | 22900 | 22950 | 22900 | 886 |
| 531 | 20250307 | 102900 | 4982844225 | 22900 | 22950 | 22950 | 22900 | 158 |
| 532 | 20250307 | 102800 | 4979220175 | 22950 | 22950 | 22950 | 22900 | 565 |
| 533 | 20250307 | 102700 | 4966260125 | 22950 | 23000 | 23000 | 22900 | 6089 |
| 534 | 20250307 | 102600 | 4826528875 | 22950 | 23050 | 23100 | 22950 | 7192 |
| 535 | 20250307 | 102500 | 4661037725 | 23100 | 23050 | 23100 | 23050 | 1486 |
| 536 | 20250307 | 102400 | 4626773375 | 23050 | 23100 | 23100 | 23050 | 911 |
| 537 | 20250307 | 102300 | 4605763075 | 23100 | 23100 | 23100 | 23100 | 124 |
| 538 | 20250307 | 102200 | 4602898675 | 23100 | 23050 | 23100 | 23050 | 287 |
| 539 | 20250307 | 102100 | 4596273025 | 23100 | 23150 | 23150 | 23050 | 617 |
| 540 | 20250307 | 102000 | 4582024125 | 23150 | 23150 | 23150 | 23100 | 871 |
| 541 | 20250307 | 101900 | 4561903175 | 23100 | 23100 | 23150 | 23100 | 809 |
| 542 | 20250307 | 101800 | 4543187625 | 23150 | 23200 | 23200 | 23100 | 358 |
| 543 | 20250307 | 101700 | 4534909425 | 23200 | 23200 | 23200 | 23150 | 1120 |
| 544 | 20250307 | 101600 | 4508974525 | 23200 | 23100 | 23200 | 23100 | 1890 |
| 545 | 20250307 | 101500 | 4465224225 | 23150 | 23100 | 23150 | 23100 | 401 |
| 546 | 20250307 | 101400 | 4455960075 | 23150 | 23150 | 23150 | 23100 | 1613 |
| 547 | 20250307 | 101300 | 4418620875 | 23150 | 23200 | 23200 | 23150 | 308 |
| 548 | 20250307 | 101200 | 4411485725 | 23200 | 23250 | 23250 | 23150 | 834 |
| 549 | 20250307 | 101100 | 4392147675 | 23250 | 23300 | 23300 | 23250 | 929 |
| 550 | 20250307 | 101000 | 4370532425 | 23350 | 23300 | 23350 | 23300 | 175 |
| 551 | 20250307 | 100900 | 4366450850 | 23300 | 23350 | 23375 | 23300 | 427 |
| 552 | 20250307 | 100800 | 4356482500 | 23375 | 23400 | 23450 | 23375 | 1669 |
| 553 | 20250307 | 100700 | 4317428175 | 23450 | 23350 | 23450 | 23350 | 4998 |
| 554 | 20250307 | 100600 | 4200470525 | 23400 | 23400 | 23400 | 23300 | 2492 |
| 555 | 20250307 | 100500 | 4142295025 | 23350 | 23450 | 23500 | 23350 | 2706 |
| 556 | 20250307 | 100400 | 4078926125 | 23400 | 23450 | 23450 | 23400 | 429 |
| 557 | 20250307 | 100300 | 4068867675 | 23450 | 23450 | 23500 | 23400 | 8067 |
| 558 | 20250307 | 100200 | 3879570675 | 23400 | 23300 | 23450 | 23300 | 1055 |
| 559 | 20250307 | 100100 | 3854909275 | 23250 | 23300 | 23350 | 23250 | 287 |
| 560 | 20250307 | 100000 | 3848221975 | 23250 | 23350 | 23350 | 23250 | 1590 |
| 561 | 20250307 | 095900 | 3811160275 | 23350 | 23450 | 23450 | 23350 | 144 |
| 562 | 20250307 | 095800 | 3807791425 | 23400 | 23400 | 23450 | 23350 | 436 |
| 563 | 20250307 | 095700 | 3797587225 | 23400 | 23400 | 23400 | 23300 | 1098 |
| 564 | 20250307 | 095600 | 3771915925 | 23350 | 23400 | 23400 | 23350 | 436 |
| 565 | 20250307 | 095500 | 3761716725 | 23400 | 23350 | 23400 | 23350 | 383 |
| 566 | 20250307 | 095400 | 3752765325 | 23350 | 23400 | 23400 | 23300 | 1863 |
| 567 | 20250307 | 095300 | 3709254725 | 23400 | 23350 | 23400 | 23350 | 689 |
| 568 | 20250307 | 095200 | 3693149425 | 23350 | 23300 | 23400 | 23250 | 3035 |
| 569 | 20250307 | 095100 | 3622426075 | 23300 | 23400 | 23400 | 23250 | 2300 |
| 570 | 20250307 | 095000 | 3568861050 | 23400 | 23300 | 23400 | 23300 | 2833 |
| 571 | 20250307 | 094900 | 3502721950 | 23200 | 23250 | 23300 | 23200 | 6916 |
| 572 | 20250307 | 094800 | 3342226850 | 23250 | 23350 | 23350 | 23250 | 723 |
| 573 | 20250307 | 094700 | 3325378925 | 23350 | 23300 | 23350 | 23300 | 1118 |
| 574 | 20250307 | 094600 | 3299298275 | 23350 | 23250 | 23350 | 23250 | 3311 |
| 575 | 20250307 | 094500 | 3222132275 | 23300 | 23350 | 23350 | 23200 | 2452 |
| 576 | 20250307 | 094400 | 3165096425 | 23350 | 23250 | 23350 | 23250 | 989 |
| 577 | 20250307 | 094300 | 3142055025 | 23350 | 23300 | 23350 | 23300 | 1421 |
| 578 | 20250307 | 094200 | 3108929675 | 23300 | 23350 | 23500 | 23300 | 13889 |
| 579 | 20250307 | 094100 | 2783678300 | 23350 | 23300 | 23350 | 23300 | 648 |
| 580 | 20250307 | 094000 | 2768564750 | 23300 | 23200 | 23300 | 23150 | 2504 |
| 581 | 20250307 | 093900 | 2710313900 | 23200 | 23200 | 23250 | 23175 | 4638 |
| 582 | 20250307 | 093800 | 2602684200 | 23200 | 23100 | 23250 | 23100 | 5860 |
| 583 | 20250307 | 093700 | 2466997125 | 23100 | 23050 | 23100 | 23025 | 1872 |
| 584 | 20250307 | 093600 | 2423825075 | 23050 | 23000 | 23050 | 22950 | 5192 |
| 585 | 20250307 | 093500 | 2304333025 | 23000 | 23000 | 23000 | 22950 | 47 |
| 586 | 20250307 | 093400 | 2303252125 | 22950 | 22900 | 23000 | 22900 | 510 |
| 587 | 20250307 | 093300 | 2291553225 | 22950 | 22900 | 23000 | 22850 | 3231 |
| 588 | 20250307 | 093200 | 2217419675 | 22900 | 22950 | 22950 | 22900 | 423 |
| 589 | 20250307 | 093100 | 2207717675 | 22900 | 23000 | 23000 | 22900 | 808 |
| 590 | 20250307 | 093000 | 2189170750 | 23000 | 23000 | 23000 | 22950 | 343 |
| 591 | 20250307 | 092900 | 2181297200 | 22950 | 22950 | 23000 | 22950 | 37 |
| 592 | 20250307 | 092800 | 2180446900 | 23000 | 22950 | 23000 | 22950 | 809 |
| 593 | 20250307 | 092700 | 2161851675 | 22950 | 22850 | 22950 | 22800 | 931 |
| 594 | 20250307 | 092600 | 2140530075 | 22900 | 22900 | 22900 | 22850 | 153 |
| 595 | 20250307 | 092500 | 2137026525 | 22900 | 22800 | 22900 | 22800 | 689 |
| 596 | 20250307 | 092400 | 2121286475 | 22750 | 22850 | 22850 | 22750 | 413 |
| 597 | 20250307 | 092300 | 2111877625 | 22850 | 22800 | 22850 | 22750 | 642 |
| 598 | 20250307 | 092200 | 2097224325 | 22750 | 22850 | 22900 | 22750 | 1482 |
| 599 | 20250307 | 092100 | 2063427225 | 22900 | 22900 | 22950 | 22850 | 1166 |
| 600 | 20250307 | 092000 | 2036715925 | 22950 | 23000 | 23000 | 22950 | 555 |
| 601 | 20250307 | 091900 | 2023973575 | 23000 | 22950 | 23000 | 22950 | 352 |
| 602 | 20250307 | 091800 | 2015881575 | 22950 | 22950 | 23000 | 22850 | 1778 |
| 603 | 20250307 | 091700 | 1975101575 | 22900 | 22900 | 22900 | 22850 | 165 |
| 604 | 20250307 | 091600 | 1971323125 | 22900 | 22850 | 23000 | 22850 | 4838 |
| 605 | 20250307 | 091500 | 1860543700 | 22900 | 22900 | 22950 | 22850 | 1278 |
| 606 | 20250307 | 091400 | 1831289550 | 23000 | 22700 | 23000 | 22700 | 4107 |
| 607 | 20250307 | 091300 | 1737329650 | 22750 | 22700 | 22750 | 22650 | 657 |
| 608 | 20250307 | 091200 | 1722412800 | 22700 | 22700 | 22700 | 22650 | 957 |
| 609 | 20250307 | 091100 | 1700701000 | 22700 | 22600 | 22750 | 22550 | 6488 |
| 610 | 20250307 | 091000 | 1554063100 | 22700 | 22550 | 22700 | 22550 | 1953 |
| 611 | 20250307 | 090900 | 1509983200 | 22500 | 22450 | 22500 | 22450 | 1957 |
| 612 | 20250307 | 090800 | 1465995400 | 22450 | 22550 | 22550 | 22400 | 8200 |
| 613 | 20250307 | 090700 | 1281881500 | 22500 | 22450 | 22550 | 22400 | 5240 |
| 614 | 20250307 | 090600 | 1164264600 | 22450 | 22600 | 22600 | 22400 | 19593 |
| 615 | 20250307 | 090500 | 723978600 | 22550 | 22550 | 22550 | 22500 | 1013 |
| 616 | 20250307 | 090400 | 701145200 | 22600 | 22600 | 22650 | 22550 | 2854 |
| 617 | 20250307 | 090300 | 636734000 | 22600 | 22700 | 22700 | 22500 | 10281 |
| 618 | 20250307 | 090200 | 404608300 | 22700 | 22700 | 22850 | 22600 | 5909 |
| 619 | 20250307 | 090100 | 270418600 | 22700 | 22800 | 22850 | 22600 | 7160 |
| 620 | 20250307 | 090000 | 107905950 | 22750 | 22750 | 22750 | 22650 | 4684 |