32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 190100 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 7338 |
| 3 | 20250307 | 190000 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 4 | 20250307 | 185900 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 5 | 20250307 | 185800 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 6 | 20250307 | 185700 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 7 | 20250307 | 185600 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 8 | 20250307 | 185500 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 9 | 20250307 | 185400 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 10 | 20250307 | 185300 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 11 | 20250307 | 185200 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 12 | 20250307 | 185100 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 13 | 20250307 | 185000 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 14 | 20250307 | 184900 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 15 | 20250307 | 184800 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 16 | 20250307 | 184700 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 17 | 20250307 | 184600 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 18 | 20250307 | 184500 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 19 | 20250307 | 184400 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 20 | 20250307 | 184300 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 21 | 20250307 | 184200 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 22 | 20250307 | 184100 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 23 | 20250307 | 184000 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 24 | 20250307 | 183900 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 25 | 20250307 | 183800 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 26 | 20250307 | 183700 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 27 | 20250307 | 183600 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 28 | 20250307 | 183500 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 29 | 20250307 | 183400 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 30 | 20250307 | 183300 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 31 | 20250307 | 183200 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 32 | 20250307 | 183100 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 7338 |
| 33 | 20250307 | 183000 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 34 | 20250307 | 182900 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 35 | 20250307 | 182800 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 36 | 20250307 | 182700 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 37 | 20250307 | 182600 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 38 | 20250307 | 182500 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 39 | 20250307 | 182400 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 40 | 20250307 | 182300 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 41 | 20250307 | 182200 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 42 | 20250307 | 182100 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 43 | 20250307 | 182000 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 44 | 20250307 | 181900 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 45 | 20250307 | 181800 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 46 | 20250307 | 181700 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 47 | 20250307 | 181600 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 48 | 20250307 | 181500 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 49 | 20250307 | 181400 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 50 | 20250307 | 181300 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 51 | 20250307 | 181200 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 52 | 20250307 | 181100 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 53 | 20250307 | 181000 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 54 | 20250307 | 180900 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 55 | 20250307 | 180800 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 56 | 20250307 | 180700 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 57 | 20250307 | 180600 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 58 | 20250307 | 180500 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 59 | 20250307 | 180400 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 60 | 20250307 | 180300 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 61 | 20250307 | 180200 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 62 | 20250307 | 180100 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 7338 |
| 63 | 20250307 | 180000 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 64 | 20250307 | 175900 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 65 | 20250307 | 175800 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 66 | 20250307 | 175700 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 67 | 20250307 | 175600 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 68 | 20250307 | 175500 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 69 | 20250307 | 175400 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 70 | 20250307 | 175300 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 71 | 20250307 | 175200 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 72 | 20250307 | 175100 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 73 | 20250307 | 175000 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 74 | 20250307 | 174900 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 75 | 20250307 | 174800 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 76 | 20250307 | 174700 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 77 | 20250307 | 174600 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 78 | 20250307 | 174500 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 79 | 20250307 | 174400 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 80 | 20250307 | 174300 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 81 | 20250307 | 174200 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 82 | 20250307 | 174100 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 83 | 20250307 | 174000 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 84 | 20250307 | 173900 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 85 | 20250307 | 173800 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 86 | 20250307 | 173700 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 87 | 20250307 | 173600 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 88 | 20250307 | 173500 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 89 | 20250307 | 173400 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 90 | 20250307 | 173300 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 91 | 20250307 | 173200 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 92 | 20250307 | 173100 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 7338 |
| 93 | 20250307 | 173000 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 94 | 20250307 | 172900 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 95 | 20250307 | 172800 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 96 | 20250307 | 172700 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 97 | 20250307 | 172600 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 98 | 20250307 | 172500 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 99 | 20250307 | 172400 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 100 | 20250307 | 172300 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 101 | 20250307 | 172200 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 102 | 20250307 | 172100 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 103 | 20250307 | 172000 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 104 | 20250307 | 171900 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 105 | 20250307 | 171800 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 106 | 20250307 | 171700 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 107 | 20250307 | 171600 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 108 | 20250307 | 171500 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 109 | 20250307 | 171400 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 110 | 20250307 | 171300 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 111 | 20250307 | 171200 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 112 | 20250307 | 171100 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 113 | 20250307 | 171000 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 114 | 20250307 | 170900 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 115 | 20250307 | 170800 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 116 | 20250307 | 170700 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 117 | 20250307 | 170600 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 118 | 20250307 | 170500 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 119 | 20250307 | 170400 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 120 | 20250307 | 170300 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 121 | 20250307 | 170200 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 122 | 20250307 | 170100 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 7338 |
| 123 | 20250307 | 170000 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 124 | 20250307 | 165900 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 125 | 20250307 | 165800 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 126 | 20250307 | 165700 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 127 | 20250307 | 165600 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 128 | 20250307 | 165500 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 129 | 20250307 | 165400 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 130 | 20250307 | 165300 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 131 | 20250307 | 165200 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 132 | 20250307 | 165100 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 133 | 20250307 | 165000 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 134 | 20250307 | 164900 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 135 | 20250307 | 164800 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 136 | 20250307 | 164700 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 137 | 20250307 | 164600 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 138 | 20250307 | 164500 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 139 | 20250307 | 164400 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 140 | 20250307 | 164300 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 141 | 20250307 | 164200 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 142 | 20250307 | 164100 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 143 | 20250307 | 164000 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 144 | 20250307 | 163900 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 145 | 20250307 | 163800 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 146 | 20250307 | 163700 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 147 | 20250307 | 163600 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 148 | 20250307 | 163500 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 149 | 20250307 | 163400 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 150 | 20250307 | 163300 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 151 | 20250307 | 163200 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 152 | 20250307 | 163100 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 7338 |
| 153 | 20250307 | 163000 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 154 | 20250307 | 162900 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 155 | 20250307 | 162800 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 156 | 20250307 | 162700 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 157 | 20250307 | 162600 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 158 | 20250307 | 162500 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 159 | 20250307 | 162400 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 160 | 20250307 | 162300 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 161 | 20250307 | 162200 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 162 | 20250307 | 162100 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 163 | 20250307 | 162000 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 164 | 20250307 | 161900 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 165 | 20250307 | 161800 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 166 | 20250307 | 161700 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 167 | 20250307 | 161600 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 168 | 20250307 | 161500 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 169 | 20250307 | 161400 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 170 | 20250307 | 161300 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 171 | 20250307 | 161200 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 172 | 20250307 | 161100 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 173 | 20250307 | 161000 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 174 | 20250307 | 160900 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 175 | 20250307 | 160800 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 176 | 20250307 | 160700 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 177 | 20250307 | 160600 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 178 | 20250307 | 160500 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 179 | 20250307 | 160400 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 180 | 20250307 | 160300 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 181 | 20250307 | 160200 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 182 | 20250307 | 160100 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 7338 |
| 183 | 20250307 | 160000 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 184 | 20250307 | 155900 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 185 | 20250307 | 155800 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 186 | 20250307 | 155700 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 187 | 20250307 | 155600 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 188 | 20250307 | 155500 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 189 | 20250307 | 155400 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 190 | 20250307 | 155300 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 191 | 20250307 | 155200 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 192 | 20250307 | 155100 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 193 | 20250307 | 155000 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 194 | 20250307 | 154900 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 195 | 20250307 | 154800 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 196 | 20250307 | 154700 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 197 | 20250307 | 154600 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 198 | 20250307 | 154500 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 199 | 20250307 | 154400 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 200 | 20250307 | 154300 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 201 | 20250307 | 154200 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 202 | 20250307 | 154100 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 203 | 20250307 | 154000 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 204 | 20250307 | 153900 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 205 | 20250307 | 153800 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 206 | 20250307 | 153700 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 207 | 20250307 | 153600 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 208 | 20250307 | 153500 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 209 | 20250307 | 153400 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 210 | 20250307 | 153300 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 211 | 20250307 | 153200 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 212 | 20250307 | 153100 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 7338 |
| 213 | 20250307 | 153000 | 12983056050 | 28550 | 28550 | 28550 | 28550 | 7338 |
| 214 | 20250307 | 152900 | 12773556150 | 28600 | 28600 | 28600 | 28600 | 0 |
| 215 | 20250307 | 152800 | 12773556150 | 28600 | 28600 | 28600 | 28600 | 0 |
| 216 | 20250307 | 152700 | 12773556150 | 28600 | 28600 | 28600 | 28600 | 0 |
| 217 | 20250307 | 152600 | 12773556150 | 28600 | 28600 | 28600 | 28600 | 0 |
| 218 | 20250307 | 152500 | 12773556150 | 28600 | 28600 | 28600 | 28600 | 0 |
| 219 | 20250307 | 152400 | 12773556150 | 28600 | 28600 | 28600 | 28600 | 0 |
| 220 | 20250307 | 152300 | 12773556150 | 28600 | 28600 | 28600 | 28600 | 0 |
| 221 | 20250307 | 152200 | 12773556150 | 28600 | 28600 | 28600 | 28600 | 0 |
| 222 | 20250307 | 152100 | 12773556150 | 28600 | 28600 | 28600 | 28600 | 0 |
| 223 | 20250307 | 152000 | 12773556150 | 28600 | 28600 | 28600 | 28600 | 0 |
| 224 | 20250307 | 151900 | 12773556150 | 28600 | 28600 | 28650 | 28600 | 2074 |
| 225 | 20250307 | 151800 | 12714192950 | 28650 | 28650 | 28650 | 28600 | 3215 |
| 226 | 20250307 | 151700 | 12622237600 | 28650 | 28650 | 28700 | 28650 | 3081 |
| 227 | 20250307 | 151600 | 12533966350 | 28650 | 28700 | 28700 | 28650 | 599 |
| 228 | 20250307 | 151500 | 12516779500 | 28700 | 28700 | 28700 | 28650 | 330 |
| 229 | 20250307 | 151400 | 12507321650 | 28700 | 28650 | 28700 | 28650 | 989 |
| 230 | 20250307 | 151300 | 12478973400 | 28700 | 28650 | 28700 | 28650 | 700 |
| 231 | 20250307 | 151200 | 12458890450 | 28650 | 28650 | 28700 | 28650 | 784 |
| 232 | 20250307 | 151100 | 12436407600 | 28650 | 28625 | 28700 | 28625 | 752 |
| 233 | 20250307 | 151000 | 12414855825 | 28650 | 28600 | 28650 | 28600 | 920 |
| 234 | 20250307 | 150900 | 12388542100 | 28600 | 28550 | 28600 | 28550 | 363 |
| 235 | 20250307 | 150800 | 12378166000 | 28600 | 28575 | 28600 | 28550 | 1315 |
| 236 | 20250307 | 150700 | 12340578050 | 28550 | 28550 | 28600 | 28550 | 377 |
| 237 | 20250307 | 150600 | 12329811700 | 28600 | 28600 | 28600 | 28550 | 176 |
| 238 | 20250307 | 150500 | 12324780650 | 28600 | 28600 | 28625 | 28550 | 1469 |
| 239 | 20250307 | 150400 | 12282778100 | 28600 | 28650 | 28650 | 28600 | 291 |
| 240 | 20250307 | 150300 | 12274447450 | 28600 | 28575 | 28650 | 28550 | 899 |
| 241 | 20250307 | 150200 | 12248730000 | 28600 | 28600 | 28700 | 28550 | 1143 |
| 242 | 20250307 | 150100 | 12216081400 | 28600 | 28600 | 28700 | 28600 | 606 |
| 243 | 20250307 | 150000 | 12198726500 | 28600 | 28700 | 28700 | 28575 | 375 |
| 244 | 20250307 | 145900 | 12187999775 | 28600 | 28650 | 28700 | 28600 | 343 |
| 245 | 20250307 | 145800 | 12178176375 | 28600 | 28650 | 28650 | 28600 | 738 |
| 246 | 20250307 | 145700 | 12157067625 | 28650 | 28600 | 28650 | 28550 | 687 |
| 247 | 20250307 | 145600 | 12137418725 | 28600 | 28550 | 28600 | 28550 | 381 |
| 248 | 20250307 | 145500 | 12126532925 | 28575 | 28600 | 28600 | 28550 | 163 |
| 249 | 20250307 | 145400 | 12121876425 | 28600 | 28550 | 28600 | 28550 | 1587 |
| 250 | 20250307 | 145300 | 12076518675 | 28550 | 28525 | 28600 | 28500 | 2174 |
| 251 | 20250307 | 145200 | 12014408725 | 28525 | 28575 | 28600 | 28525 | 3747 |
| 252 | 20250307 | 145100 | 11907443525 | 28550 | 28550 | 28575 | 28550 | 1635 |
| 253 | 20250307 | 145000 | 11860759525 | 28600 | 28550 | 28600 | 28550 | 920 |
| 254 | 20250307 | 144900 | 11834465800 | 28550 | 28575 | 28575 | 28550 | 706 |
| 255 | 20250307 | 144800 | 11814307100 | 28575 | 28625 | 28700 | 28575 | 2079 |
| 256 | 20250307 | 144700 | 11754832375 | 28600 | 28600 | 28625 | 28600 | 201 |
| 257 | 20250307 | 144600 | 11749079700 | 28600 | 28550 | 28600 | 28500 | 5308 |
| 258 | 20250307 | 144500 | 11597490100 | 28550 | 28550 | 28600 | 28550 | 771 |
| 259 | 20250307 | 144400 | 11575461375 | 28550 | 28600 | 28650 | 28550 | 1179 |
| 260 | 20250307 | 144300 | 11541742625 | 28650 | 28600 | 28650 | 28600 | 183 |
| 261 | 20250307 | 144200 | 11536501075 | 28600 | 28650 | 28650 | 28600 | 528 |
| 262 | 20250307 | 144100 | 11521395525 | 28650 | 28600 | 28650 | 28600 | 245 |
| 263 | 20250307 | 144000 | 11514377000 | 28600 | 28650 | 28650 | 28600 | 712 |
| 264 | 20250307 | 143900 | 11493993250 | 28600 | 28700 | 28700 | 28600 | 3697 |
| 265 | 20250307 | 143800 | 11388237400 | 28700 | 28650 | 28700 | 28600 | 78 |
| 266 | 20250307 | 143700 | 11386000200 | 28650 | 28700 | 28700 | 28600 | 1986 |
| 267 | 20250307 | 143600 | 11329093800 | 28700 | 28700 | 28700 | 28650 | 248 |
| 268 | 20250307 | 143500 | 11321977000 | 28650 | 28700 | 28700 | 28650 | 192 |
| 269 | 20250307 | 143400 | 11316472200 | 28700 | 28700 | 28700 | 28650 | 404 |
| 270 | 20250307 | 143300 | 11304882400 | 28700 | 28700 | 28750 | 28650 | 1551 |
| 271 | 20250307 | 143200 | 11260360150 | 28700 | 28800 | 28800 | 28700 | 538 |
| 272 | 20250307 | 143100 | 11244902825 | 28800 | 28750 | 28800 | 28750 | 111 |
| 273 | 20250307 | 143000 | 11241708525 | 28750 | 28850 | 28850 | 28750 | 253 |
| 274 | 20250307 | 142900 | 11234422375 | 28800 | 28775 | 28850 | 28775 | 1623 |
| 275 | 20250307 | 142800 | 11187666700 | 28800 | 28750 | 28800 | 28750 | 896 |
| 276 | 20250307 | 142700 | 11161897025 | 28750 | 28700 | 28750 | 28700 | 221 |
| 277 | 20250307 | 142600 | 11155544725 | 28750 | 28700 | 28750 | 28700 | 301 |
| 278 | 20250307 | 142500 | 11146895875 | 28700 | 28700 | 28750 | 28700 | 349 |
| 279 | 20250307 | 142400 | 11136865525 | 28750 | 28750 | 28750 | 28650 | 382 |
| 280 | 20250307 | 142300 | 11125893075 | 28700 | 28700 | 28750 | 28700 | 937 |
| 281 | 20250307 | 142200 | 11098959775 | 28700 | 28750 | 28750 | 28700 | 1297 |
| 282 | 20250307 | 142100 | 11061728925 | 28750 | 28700 | 28750 | 28650 | 1121 |
| 283 | 20250307 | 142000 | 11029567575 | 28650 | 28750 | 28750 | 28650 | 474 |
| 284 | 20250307 | 141900 | 11015961025 | 28750 | 28750 | 28750 | 28700 | 314 |
| 285 | 20250307 | 141800 | 11006937625 | 28750 | 28650 | 28750 | 28650 | 481 |
| 286 | 20250307 | 141700 | 10993127925 | 28700 | 28600 | 28700 | 28600 | 400 |
| 287 | 20250307 | 141600 | 10981666325 | 28600 | 28650 | 28650 | 28550 | 2462 |
| 288 | 20250307 | 141500 | 10911233225 | 28650 | 28700 | 28700 | 28600 | 1560 |
| 289 | 20250307 | 141400 | 10866539125 | 28700 | 28750 | 28750 | 28700 | 1455 |
| 290 | 20250307 | 141300 | 10824773325 | 28750 | 28750 | 28750 | 28700 | 524 |
| 291 | 20250307 | 141200 | 10809709425 | 28750 | 28750 | 28750 | 28700 | 540 |
| 292 | 20250307 | 141100 | 10794192425 | 28750 | 28750 | 28750 | 28700 | 241 |
| 293 | 20250307 | 141000 | 10787264525 | 28750 | 28750 | 28750 | 28700 | 421 |
| 294 | 20250307 | 140900 | 10775173175 | 28700 | 28750 | 28800 | 28700 | 1377 |
| 295 | 20250307 | 140800 | 10735647775 | 28750 | 28700 | 28750 | 28700 | 458 |
| 296 | 20250307 | 140700 | 10722491625 | 28750 | 28700 | 28750 | 28650 | 425 |
| 297 | 20250307 | 140600 | 10710292675 | 28650 | 28600 | 28700 | 28600 | 343 |
| 298 | 20250307 | 140500 | 10700470325 | 28700 | 28650 | 28700 | 28600 | 976 |
| 299 | 20250307 | 140400 | 10672515075 | 28650 | 28750 | 28800 | 28650 | 1647 |
| 300 | 20250307 | 140300 | 10625256025 | 28750 | 28800 | 28850 | 28750 | 1539 |
| 301 | 20250307 | 140200 | 10580976525 | 28850 | 28900 | 28900 | 28800 | 321 |
| 302 | 20250307 | 140100 | 10571713025 | 28850 | 28900 | 28900 | 28850 | 342 |
| 303 | 20250307 | 140000 | 10561835575 | 28900 | 28950 | 28950 | 28900 | 675 |
| 304 | 20250307 | 135900 | 10542311925 | 28950 | 28900 | 28950 | 28900 | 411 |
| 305 | 20250307 | 135800 | 10530416375 | 28950 | 28900 | 28950 | 28900 | 634 |
| 306 | 20250307 | 135700 | 10512081925 | 28900 | 28900 | 28950 | 28900 | 680 |
| 307 | 20250307 | 135600 | 10492406975 | 28900 | 28950 | 28950 | 28900 | 1019 |
| 308 | 20250307 | 135500 | 10462950625 | 28900 | 28800 | 28900 | 28775 | 3526 |
| 309 | 20250307 | 135400 | 10361227975 | 28850 | 28950 | 28950 | 28850 | 1281 |
| 310 | 20250307 | 135300 | 10324189875 | 28950 | 28900 | 28950 | 28900 | 1345 |
| 311 | 20250307 | 135200 | 10285303525 | 28900 | 28700 | 28950 | 28700 | 2974 |
| 312 | 20250307 | 135100 | 10199466675 | 28700 | 28700 | 28800 | 28650 | 3256 |
| 313 | 20250307 | 135000 | 10106015175 | 28700 | 28700 | 28800 | 28650 | 3719 |
| 314 | 20250307 | 134900 | 9999304375 | 28800 | 28700 | 28800 | 28700 | 64 |
| 315 | 20250307 | 134800 | 9997465125 | 28800 | 28800 | 28800 | 28700 | 304 |
| 316 | 20250307 | 134700 | 9988719975 | 28800 | 28650 | 28800 | 28650 | 65 |
| 317 | 20250307 | 134600 | 9986851875 | 28800 | 28700 | 28800 | 28650 | 754 |
| 318 | 20250307 | 134500 | 9965214875 | 28650 | 28700 | 28800 | 28650 | 1832 |
| 319 | 20250307 | 134400 | 9912697025 | 28700 | 28750 | 28800 | 28700 | 1041 |
| 320 | 20250307 | 134300 | 9882815575 | 28700 | 28750 | 28800 | 28700 | 817 |
| 321 | 20250307 | 134200 | 9859332625 | 28750 | 28750 | 28850 | 28750 | 136 |
| 322 | 20250307 | 134100 | 9855416325 | 28750 | 28750 | 28800 | 28750 | 277 |
| 323 | 20250307 | 134000 | 9847441625 | 28750 | 28800 | 28850 | 28750 | 848 |
| 324 | 20250307 | 133900 | 9823059675 | 28800 | 28850 | 28850 | 28800 | 1821 |
| 325 | 20250307 | 133800 | 9770597825 | 28850 | 28800 | 28850 | 28800 | 109 |
| 326 | 20250307 | 133700 | 9767455200 | 28850 | 28850 | 28850 | 28800 | 428 |
| 327 | 20250307 | 133600 | 9755114000 | 28850 | 28800 | 28850 | 28800 | 251 |
| 328 | 20250307 | 133500 | 9747877400 | 28800 | 28850 | 28850 | 28800 | 778 |
| 329 | 20250307 | 133400 | 9725432350 | 28850 | 28850 | 28900 | 28850 | 1935 |
| 330 | 20250307 | 133300 | 9669512750 | 28850 | 28850 | 28900 | 28800 | 377 |
| 331 | 20250307 | 133200 | 9658632950 | 28850 | 28850 | 28900 | 28850 | 343 |
| 332 | 20250307 | 133100 | 9648724350 | 28900 | 28850 | 28900 | 28800 | 297 |
| 333 | 20250307 | 133000 | 9640156300 | 28850 | 28750 | 28850 | 28750 | 2509 |
| 334 | 20250307 | 132900 | 9567874300 | 28800 | 28750 | 28800 | 28750 | 200 |
| 335 | 20250307 | 132800 | 9562118500 | 28700 | 28675 | 28750 | 28650 | 278 |
| 336 | 20250307 | 132700 | 9554140325 | 28700 | 28700 | 28750 | 28550 | 2860 |
| 337 | 20250307 | 132600 | 9472326125 | 28700 | 28650 | 28750 | 28650 | 293 |
| 338 | 20250307 | 132500 | 9463907525 | 28650 | 28650 | 28750 | 28650 | 202 |
| 339 | 20250307 | 132400 | 9458107125 | 28700 | 28650 | 28700 | 28650 | 1089 |
| 340 | 20250307 | 132300 | 9426905025 | 28700 | 28700 | 28700 | 28650 | 1071 |
| 341 | 20250307 | 132200 | 9396209075 | 28650 | 28700 | 28700 | 28650 | 278 |
| 342 | 20250307 | 132100 | 9388231075 | 28700 | 28650 | 28700 | 28650 | 186 |
| 343 | 20250307 | 132000 | 9382896975 | 28700 | 28700 | 28700 | 28650 | 259 |
| 344 | 20250307 | 131900 | 9375464225 | 28700 | 28700 | 28700 | 28700 | 126 |
| 345 | 20250307 | 131800 | 9371848025 | 28650 | 28650 | 28700 | 28650 | 321 |
| 346 | 20250307 | 131700 | 9362642925 | 28700 | 28750 | 28750 | 28700 | 368 |
| 347 | 20250307 | 131600 | 9352077250 | 28750 | 28750 | 28800 | 28700 | 283 |
| 348 | 20250307 | 131500 | 9343939850 | 28750 | 28750 | 28750 | 28700 | 363 |
| 349 | 20250307 | 131400 | 9333505400 | 28750 | 28750 | 28750 | 28750 | 196 |
| 350 | 20250307 | 131300 | 9327870400 | 28750 | 28700 | 28800 | 28700 | 576 |
| 351 | 20250307 | 131200 | 9311315050 | 28700 | 28700 | 28750 | 28700 | 228 |
| 352 | 20250307 | 131100 | 9304763500 | 28700 | 28700 | 28750 | 28700 | 394 |
| 353 | 20250307 | 131000 | 9293439800 | 28650 | 28750 | 28750 | 28650 | 675 |
| 354 | 20250307 | 130900 | 9274058700 | 28750 | 28750 | 28750 | 28650 | 684 |
| 355 | 20250307 | 130800 | 9254428150 | 28800 | 28800 | 28800 | 28700 | 512 |
| 356 | 20250307 | 130700 | 9239697400 | 28800 | 28750 | 28800 | 28750 | 392 |
| 357 | 20250307 | 130600 | 9228425450 | 28750 | 28800 | 28800 | 28700 | 1900 |
| 358 | 20250307 | 130500 | 9173733500 | 28850 | 28900 | 28950 | 28800 | 565 |
| 359 | 20250307 | 130400 | 9157428750 | 28950 | 28900 | 28950 | 28850 | 787 |
| 360 | 20250307 | 130300 | 9134676100 | 28900 | 28900 | 28900 | 28850 | 388 |
| 361 | 20250307 | 130200 | 9123466775 | 28900 | 28900 | 28900 | 28850 | 222 |
| 362 | 20250307 | 130100 | 9117051625 | 28900 | 28850 | 28900 | 28850 | 1527 |
| 363 | 20250307 | 130000 | 9072981725 | 28850 | 28800 | 28850 | 28800 | 198 |
| 364 | 20250307 | 125900 | 9067274475 | 28800 | 28850 | 28850 | 28800 | 495 |
| 365 | 20250307 | 125800 | 9053000475 | 28850 | 28800 | 28850 | 28800 | 293 |
| 366 | 20250307 | 125700 | 9044547925 | 28850 | 28800 | 28850 | 28800 | 301 |
| 367 | 20250307 | 125600 | 9035875025 | 28800 | 28850 | 28850 | 28800 | 333 |
| 368 | 20250307 | 125500 | 9026276625 | 28850 | 28750 | 28850 | 28750 | 796 |
| 369 | 20250307 | 125400 | 9003355425 | 28800 | 28750 | 28800 | 28700 | 1656 |
| 370 | 20250307 | 125300 | 8955698725 | 28750 | 28700 | 28750 | 28700 | 579 |
| 371 | 20250307 | 125200 | 8939057975 | 28700 | 28650 | 28700 | 28650 | 292 |
| 372 | 20250307 | 125100 | 8930680425 | 28600 | 28650 | 28700 | 28600 | 551 |
| 373 | 20250307 | 125000 | 8914883625 | 28650 | 28550 | 28650 | 28550 | 188 |
| 374 | 20250307 | 124900 | 8909498175 | 28550 | 28550 | 28650 | 28550 | 341 |
| 375 | 20250307 | 124800 | 8899750575 | 28550 | 28550 | 28600 | 28550 | 299 |
| 376 | 20250307 | 124700 | 8891202925 | 28550 | 28550 | 28550 | 28550 | 31 |
| 377 | 20250307 | 124600 | 8890317875 | 28550 | 28550 | 28600 | 28500 | 176 |
| 378 | 20250307 | 124500 | 8885291225 | 28550 | 28550 | 28550 | 28500 | 1794 |
| 379 | 20250307 | 124400 | 8834154075 | 28500 | 28550 | 28600 | 28500 | 3018 |
| 380 | 20250307 | 124300 | 8748088475 | 28500 | 28550 | 28550 | 28500 | 280 |
| 381 | 20250307 | 124200 | 8740100725 | 28550 | 28550 | 28600 | 28500 | 330 |
| 382 | 20250307 | 124100 | 8730676625 | 28600 | 28600 | 28600 | 28550 | 309 |
| 383 | 20250307 | 124000 | 8721839975 | 28550 | 28600 | 28600 | 28550 | 508 |
| 384 | 20250307 | 123900 | 8707329025 | 28600 | 28550 | 28600 | 28550 | 286 |
| 385 | 20250307 | 123800 | 8699152825 | 28600 | 28550 | 28600 | 28550 | 372 |
| 386 | 20250307 | 123700 | 8688523925 | 28600 | 28575 | 28600 | 28550 | 146 |
| 387 | 20250307 | 123600 | 8684351300 | 28550 | 28550 | 28600 | 28550 | 180 |
| 388 | 20250307 | 123500 | 8679204300 | 28600 | 28550 | 28600 | 28550 | 681 |
| 389 | 20250307 | 123400 | 8659757050 | 28550 | 28650 | 28650 | 28550 | 268 |
| 390 | 20250307 | 123300 | 8652088700 | 28600 | 28600 | 28650 | 28550 | 3473 |
| 391 | 20250307 | 123200 | 8552821000 | 28600 | 28600 | 28650 | 28600 | 1980 |
| 392 | 20250307 | 123100 | 8496159200 | 28600 | 28600 | 28600 | 28600 | 1154 |
| 393 | 20250307 | 123000 | 8463154800 | 28650 | 28600 | 28650 | 28550 | 103 |
| 394 | 20250307 | 122900 | 8460207900 | 28600 | 28650 | 28650 | 28500 | 1469 |
| 395 | 20250307 | 122800 | 8418225400 | 28650 | 28650 | 28700 | 28600 | 1935 |
| 396 | 20250307 | 122700 | 8362787550 | 28650 | 28700 | 28700 | 28650 | 874 |
| 397 | 20250307 | 122600 | 8337738200 | 28650 | 28700 | 28700 | 28650 | 228 |
| 398 | 20250307 | 122500 | 8331195550 | 28650 | 28650 | 28700 | 28650 | 56 |
| 399 | 20250307 | 122400 | 8329588750 | 28650 | 28600 | 28650 | 28600 | 390 |
| 400 | 20250307 | 122300 | 8318423800 | 28600 | 28700 | 28700 | 28600 | 312 |
| 401 | 20250307 | 122200 | 8309483600 | 28700 | 28650 | 28700 | 28600 | 413 |
| 402 | 20250307 | 122100 | 8297653350 | 28650 | 28650 | 28650 | 28600 | 214 |
| 403 | 20250307 | 122000 | 8291529875 | 28650 | 28600 | 28650 | 28550 | 453 |
| 404 | 20250307 | 121900 | 8278572825 | 28600 | 28550 | 28600 | 28550 | 173 |
| 405 | 20250307 | 121800 | 8273625625 | 28550 | 28600 | 28650 | 28550 | 286 |
| 406 | 20250307 | 121700 | 8265450175 | 28650 | 28550 | 28650 | 28550 | 421 |
| 407 | 20250307 | 121600 | 8253415125 | 28600 | 28600 | 28600 | 28500 | 320 |
| 408 | 20250307 | 121500 | 8244281475 | 28600 | 28650 | 28650 | 28550 | 222 |
| 409 | 20250307 | 121400 | 8237925275 | 28550 | 28600 | 28650 | 28550 | 235 |
| 410 | 20250307 | 121300 | 8231206775 | 28600 | 28550 | 28600 | 28500 | 374 |
| 411 | 20250307 | 121200 | 8220522875 | 28550 | 28600 | 28600 | 28500 | 119 |
| 412 | 20250307 | 121100 | 8217123175 | 28550 | 28600 | 28650 | 28550 | 463 |
| 413 | 20250307 | 121000 | 8203896875 | 28500 | 28400 | 28600 | 28400 | 613 |
| 414 | 20250307 | 120900 | 8186422975 | 28400 | 28450 | 28500 | 28400 | 3018 |
| 415 | 20250307 | 120800 | 8100632175 | 28500 | 28450 | 28500 | 28450 | 364 |
| 416 | 20250307 | 120700 | 8090262125 | 28500 | 28500 | 28500 | 28450 | 842 |
| 417 | 20250307 | 120600 | 8066281975 | 28500 | 28550 | 28600 | 28450 | 1340 |
| 418 | 20250307 | 120500 | 8028043725 | 28550 | 28600 | 28650 | 28550 | 308 |
| 419 | 20250307 | 120400 | 8019239725 | 28650 | 28650 | 28650 | 28650 | 276 |
| 420 | 20250307 | 120300 | 8011332325 | 28600 | 28550 | 28600 | 28550 | 172 |
| 421 | 20250307 | 120200 | 8006416375 | 28550 | 28600 | 28600 | 28500 | 446 |
| 422 | 20250307 | 120100 | 7993667775 | 28550 | 28500 | 28550 | 28500 | 369 |
| 423 | 20250307 | 120000 | 7983145875 | 28500 | 28450 | 28500 | 28400 | 130 |
| 424 | 20250307 | 115900 | 7979446875 | 28550 | 28400 | 28550 | 28400 | 2183 |
| 425 | 20250307 | 115800 | 7917341475 | 28400 | 28500 | 28500 | 28400 | 195 |
| 426 | 20250307 | 115700 | 7911794175 | 28450 | 28500 | 28500 | 28400 | 660 |
| 427 | 20250307 | 115600 | 7893010725 | 28450 | 28500 | 28500 | 28450 | 334 |
| 428 | 20250307 | 115500 | 7883505175 | 28500 | 28450 | 28500 | 28400 | 251 |
| 429 | 20250307 | 115400 | 7876370175 | 28450 | 28450 | 28550 | 28450 | 594 |
| 430 | 20250307 | 115300 | 7859457625 | 28450 | 28450 | 28500 | 28450 | 880 |
| 431 | 20250307 | 115200 | 7834414025 | 28500 | 28500 | 28500 | 28450 | 661 |
| 432 | 20250307 | 115100 | 7815600525 | 28500 | 28500 | 28600 | 28450 | 802 |
| 433 | 20250307 | 115000 | 7792733225 | 28500 | 28550 | 28600 | 28500 | 420 |
| 434 | 20250307 | 114900 | 7780752375 | 28500 | 28550 | 28550 | 28500 | 546 |
| 435 | 20250307 | 114800 | 7765187825 | 28500 | 28500 | 28550 | 28500 | 594 |
| 436 | 20250307 | 114700 | 7748250925 | 28550 | 28575 | 28575 | 28500 | 893 |
| 437 | 20250307 | 114600 | 7722789575 | 28550 | 28550 | 28550 | 28550 | 148 |
| 438 | 20250307 | 114500 | 7718564175 | 28600 | 28550 | 28600 | 28500 | 411 |
| 439 | 20250307 | 114400 | 7706833525 | 28600 | 28600 | 28600 | 28500 | 1428 |
| 440 | 20250307 | 114300 | 7666057025 | 28550 | 28600 | 28650 | 28550 | 267 |
| 441 | 20250307 | 114200 | 7658425400 | 28550 | 28600 | 28600 | 28550 | 254 |
| 442 | 20250307 | 114100 | 7651167400 | 28550 | 28600 | 28650 | 28550 | 126 |
| 443 | 20250307 | 114000 | 7647561150 | 28600 | 28550 | 28650 | 28550 | 423 |
| 444 | 20250307 | 113900 | 7635463550 | 28600 | 28550 | 28600 | 28500 | 66 |
| 445 | 20250307 | 113800 | 7633580050 | 28550 | 28600 | 28600 | 28550 | 457 |
| 446 | 20250307 | 113700 | 7620524750 | 28600 | 28600 | 28600 | 28550 | 554 |
| 447 | 20250307 | 113600 | 7604693400 | 28600 | 28600 | 28600 | 28550 | 518 |
| 448 | 20250307 | 113500 | 7589881050 | 28600 | 28550 | 28650 | 28550 | 507 |
| 449 | 20250307 | 113400 | 7575388850 | 28650 | 28550 | 28650 | 28550 | 661 |
| 450 | 20250307 | 113300 | 7556507350 | 28600 | 28500 | 28600 | 28500 | 626 |
| 451 | 20250307 | 113200 | 7538631800 | 28500 | 28500 | 28600 | 28500 | 537 |
| 452 | 20250307 | 113100 | 7523317400 | 28500 | 28450 | 28500 | 28450 | 1753 |
| 453 | 20250307 | 113000 | 7473422350 | 28450 | 28450 | 28500 | 28450 | 208 |
| 454 | 20250307 | 112900 | 7467501500 | 28500 | 28500 | 28550 | 28500 | 837 |
| 455 | 20250307 | 112800 | 7443631700 | 28550 | 28550 | 28550 | 28500 | 137 |
| 456 | 20250307 | 112700 | 7439724350 | 28550 | 28550 | 28550 | 28500 | 294 |
| 457 | 20250307 | 112600 | 7431336700 | 28500 | 28500 | 28600 | 28500 | 619 |
| 458 | 20250307 | 112500 | 7413679400 | 28500 | 28500 | 28550 | 28500 | 192 |
| 459 | 20250307 | 112400 | 7408205100 | 28550 | 28500 | 28550 | 28450 | 728 |
| 460 | 20250307 | 112300 | 7387473800 | 28500 | 28550 | 28550 | 28450 | 118 |
| 461 | 20250307 | 112200 | 7384112250 | 28500 | 28550 | 28600 | 28500 | 619 |
| 462 | 20250307 | 112100 | 7366448400 | 28550 | 28550 | 28600 | 28500 | 307 |
| 463 | 20250307 | 112000 | 7357694750 | 28550 | 28550 | 28550 | 28500 | 1449 |
| 464 | 20250307 | 111900 | 7316393950 | 28550 | 28550 | 28550 | 28500 | 330 |
| 465 | 20250307 | 111800 | 7306977650 | 28550 | 28550 | 28600 | 28500 | 368 |
| 466 | 20250307 | 111700 | 7296476050 | 28500 | 28550 | 28550 | 28500 | 647 |
| 467 | 20250307 | 111600 | 7278019300 | 28500 | 28600 | 28650 | 28500 | 741 |
| 468 | 20250307 | 111500 | 7256858800 | 28600 | 28550 | 28650 | 28550 | 239 |
| 469 | 20250307 | 111400 | 7250026500 | 28550 | 28600 | 28600 | 28550 | 338 |
| 470 | 20250307 | 111300 | 7240370850 | 28600 | 28550 | 28600 | 28500 | 936 |
| 471 | 20250307 | 111200 | 7213677700 | 28600 | 28550 | 28600 | 28500 | 227 |
| 472 | 20250307 | 111100 | 7207193550 | 28550 | 28550 | 28600 | 28550 | 467 |
| 473 | 20250307 | 111000 | 7193852500 | 28600 | 28550 | 28600 | 28550 | 295 |
| 474 | 20250307 | 110900 | 7185422150 | 28600 | 28600 | 28600 | 28550 | 320 |
| 475 | 20250307 | 110800 | 7176278700 | 28600 | 28550 | 28600 | 28500 | 386 |
| 476 | 20250307 | 110700 | 7165259000 | 28550 | 28550 | 28600 | 28550 | 228 |
| 477 | 20250307 | 110600 | 7158747250 | 28500 | 28600 | 28650 | 28500 | 1206 |
| 478 | 20250307 | 110500 | 7124228850 | 28600 | 28600 | 28600 | 28550 | 493 |
| 479 | 20250307 | 110400 | 7110145300 | 28550 | 28550 | 28600 | 28550 | 305 |
| 480 | 20250307 | 110300 | 7101429250 | 28600 | 28600 | 28600 | 28550 | 368 |
| 481 | 20250307 | 110200 | 7090914550 | 28600 | 28600 | 28600 | 28500 | 551 |
| 482 | 20250307 | 110100 | 7075187500 | 28550 | 28550 | 28550 | 28450 | 322 |
| 483 | 20250307 | 110000 | 7066005350 | 28500 | 28500 | 28500 | 28450 | 433 |
| 484 | 20250307 | 105900 | 7053671900 | 28500 | 28500 | 28550 | 28450 | 1453 |
| 485 | 20250307 | 105800 | 7012305700 | 28500 | 28550 | 28600 | 28500 | 815 |
| 486 | 20250307 | 105700 | 6989061200 | 28550 | 28550 | 28550 | 28450 | 410 |
| 487 | 20250307 | 105600 | 6977363350 | 28450 | 28500 | 28550 | 28450 | 1440 |
| 488 | 20250307 | 105500 | 6936353400 | 28500 | 28450 | 28500 | 28450 | 840 |
| 489 | 20250307 | 105400 | 6912422900 | 28500 | 28500 | 28500 | 28450 | 467 |
| 490 | 20250307 | 105300 | 6899120600 | 28450 | 28450 | 28500 | 28450 | 408 |
| 491 | 20250307 | 105200 | 6887501050 | 28450 | 28550 | 28600 | 28450 | 364 |
| 492 | 20250307 | 105100 | 6877121750 | 28500 | 28500 | 28550 | 28500 | 448 |
| 493 | 20250307 | 105000 | 6864346550 | 28550 | 28550 | 28550 | 28450 | 858 |
| 494 | 20250307 | 104900 | 6839918950 | 28550 | 28550 | 28600 | 28550 | 377 |
| 495 | 20250307 | 104800 | 6829146700 | 28500 | 28450 | 28550 | 28450 | 983 |
| 496 | 20250307 | 104700 | 6801139000 | 28500 | 28500 | 28500 | 28450 | 208 |
| 497 | 20250307 | 104600 | 6795211500 | 28450 | 28500 | 28550 | 28450 | 809 |
| 498 | 20250307 | 104500 | 6772169375 | 28450 | 28600 | 28600 | 28450 | 2172 |
| 499 | 20250307 | 104400 | 6710221875 | 28550 | 28500 | 28550 | 28500 | 1058 |
| 500 | 20250307 | 104300 | 6680034675 | 28500 | 28450 | 28500 | 28450 | 805 |
| 501 | 20250307 | 104200 | 6657111175 | 28500 | 28450 | 28500 | 28400 | 398 |
| 502 | 20250307 | 104100 | 6645783925 | 28450 | 28400 | 28450 | 28400 | 608 |
| 503 | 20250307 | 104000 | 6628511825 | 28400 | 28400 | 28500 | 28400 | 1125 |
| 504 | 20250307 | 103900 | 6596538925 | 28400 | 28400 | 28450 | 28400 | 930 |
| 505 | 20250307 | 103800 | 6570110925 | 28450 | 28400 | 28500 | 28400 | 1315 |
| 506 | 20250307 | 103700 | 6532711825 | 28450 | 28500 | 28550 | 28400 | 3456 |
| 507 | 20250307 | 103600 | 6434453125 | 28500 | 28550 | 28550 | 28500 | 1398 |
| 508 | 20250307 | 103500 | 6394602625 | 28550 | 28550 | 28550 | 28500 | 925 |
| 509 | 20250307 | 103400 | 6368230325 | 28550 | 28500 | 28550 | 28500 | 1908 |
| 510 | 20250307 | 103300 | 6313839875 | 28500 | 28550 | 28550 | 28500 | 2379 |
| 511 | 20250307 | 103200 | 6246025325 | 28550 | 28600 | 28600 | 28500 | 3674 |
| 512 | 20250307 | 103100 | 6141179275 | 28600 | 28650 | 28650 | 28550 | 379 |
| 513 | 20250307 | 103000 | 6130332650 | 28650 | 28650 | 28700 | 28600 | 1712 |
| 514 | 20250307 | 102900 | 6081337800 | 28650 | 28650 | 28700 | 28600 | 1430 |
| 515 | 20250307 | 102800 | 6040365300 | 28700 | 28650 | 28700 | 28600 | 4778 |
| 516 | 20250307 | 102700 | 5903550800 | 28650 | 28650 | 28700 | 28650 | 933 |
| 517 | 20250307 | 102600 | 5876792025 | 28650 | 28675 | 28700 | 28650 | 680 |
| 518 | 20250307 | 102500 | 5857287750 | 28675 | 28750 | 28800 | 28650 | 6973 |
| 519 | 20250307 | 102400 | 5657112025 | 28800 | 28800 | 28850 | 28750 | 856 |
| 520 | 20250307 | 102300 | 5632459375 | 28800 | 28800 | 28850 | 28800 | 442 |
| 521 | 20250307 | 102200 | 5619714375 | 28850 | 28800 | 28850 | 28750 | 742 |
| 522 | 20250307 | 102100 | 5598339525 | 28800 | 28750 | 28800 | 28750 | 769 |
| 523 | 20250307 | 102000 | 5576201175 | 28750 | 28750 | 28800 | 28750 | 583 |
| 524 | 20250307 | 101900 | 5559414275 | 28800 | 28850 | 28850 | 28700 | 2877 |
| 525 | 20250307 | 101800 | 5476593125 | 28850 | 28850 | 28900 | 28750 | 2164 |
| 526 | 20250307 | 101700 | 5414247975 | 28850 | 28800 | 28850 | 28800 | 1524 |
| 527 | 20250307 | 101600 | 5370288975 | 28850 | 28900 | 28950 | 28700 | 1800 |
| 528 | 20250307 | 101500 | 5318453925 | 28900 | 28800 | 28950 | 28800 | 6680 |
| 529 | 20250307 | 101400 | 5125678975 | 28800 | 28750 | 28850 | 28750 | 1109 |
| 530 | 20250307 | 101300 | 5093752125 | 28800 | 28800 | 28850 | 28700 | 1254 |
| 531 | 20250307 | 101200 | 5057665725 | 28750 | 28800 | 28850 | 28750 | 946 |
| 532 | 20250307 | 101100 | 5030426275 | 28800 | 28750 | 28800 | 28750 | 423 |
| 533 | 20250307 | 101000 | 5018254425 | 28750 | 28750 | 28800 | 28700 | 835 |
| 534 | 20250307 | 100900 | 4994236125 | 28800 | 28800 | 28800 | 28750 | 1215 |
| 535 | 20250307 | 100800 | 4959270925 | 28750 | 28700 | 28800 | 28700 | 703 |
| 536 | 20250307 | 100700 | 4939050275 | 28750 | 28700 | 28750 | 28650 | 881 |
| 537 | 20250307 | 100600 | 4913773375 | 28650 | 28700 | 28700 | 28650 | 1688 |
| 538 | 20250307 | 100500 | 4865375225 | 28750 | 28700 | 28800 | 28700 | 465 |
| 539 | 20250307 | 100400 | 4851997475 | 28650 | 28750 | 28750 | 28650 | 740 |
| 540 | 20250307 | 100300 | 4830736925 | 28700 | 28850 | 28850 | 28650 | 1122 |
| 541 | 20250307 | 100200 | 4798497125 | 28800 | 28800 | 28850 | 28700 | 590 |
| 542 | 20250307 | 100100 | 4781517825 | 28800 | 28700 | 28800 | 28700 | 1889 |
| 543 | 20250307 | 100000 | 4727258475 | 28700 | 28800 | 28800 | 28700 | 575 |
| 544 | 20250307 | 095900 | 4710724275 | 28650 | 28700 | 28800 | 28650 | 762 |
| 545 | 20250307 | 095800 | 4688834325 | 28700 | 28750 | 28750 | 28700 | 732 |
| 546 | 20250307 | 095700 | 4667802275 | 28800 | 28750 | 28800 | 28700 | 445 |
| 547 | 20250307 | 095600 | 4654995125 | 28750 | 28700 | 28800 | 28650 | 738 |
| 548 | 20250307 | 095500 | 4633788775 | 28700 | 28600 | 28700 | 28550 | 1428 |
| 549 | 20250307 | 095400 | 4592937425 | 28600 | 28650 | 28700 | 28600 | 617 |
| 550 | 20250307 | 095300 | 4575260825 | 28600 | 28600 | 28650 | 28600 | 946 |
| 551 | 20250307 | 095200 | 4548193675 | 28650 | 28650 | 28700 | 28600 | 1288 |
| 552 | 20250307 | 095100 | 4511303575 | 28700 | 28800 | 28800 | 28600 | 2618 |
| 553 | 20250307 | 095000 | 4436246825 | 28850 | 28900 | 28900 | 28800 | 2417 |
| 554 | 20250307 | 094900 | 4366591025 | 28900 | 28950 | 28950 | 28800 | 4389 |
| 555 | 20250307 | 094800 | 4239877075 | 28950 | 29050 | 29100 | 28900 | 5106 |
| 556 | 20250307 | 094700 | 4091926875 | 29000 | 29000 | 29100 | 29000 | 405 |
| 557 | 20250307 | 094600 | 4080163825 | 29000 | 29000 | 29050 | 29000 | 1046 |
| 558 | 20250307 | 094500 | 4049817875 | 29050 | 29000 | 29050 | 28950 | 1286 |
| 559 | 20250307 | 094400 | 4012546175 | 29000 | 29000 | 29100 | 28950 | 1693 |
| 560 | 20250307 | 094300 | 3963452875 | 29000 | 29100 | 29100 | 29000 | 2058 |
| 561 | 20250307 | 094200 | 3903732675 | 29050 | 29100 | 29200 | 29050 | 3087 |
| 562 | 20250307 | 094100 | 3813921475 | 29050 | 29100 | 29150 | 29050 | 1091 |
| 563 | 20250307 | 094000 | 3782180025 | 29050 | 29000 | 29200 | 28950 | 3035 |
| 564 | 20250307 | 093900 | 3693805875 | 28750 | 29200 | 29200 | 28750 | 6107 |
| 565 | 20250307 | 093800 | 3516516200 | 29300 | 29200 | 29300 | 29100 | 8272 |
| 566 | 20250307 | 093700 | 3274987150 | 29200 | 29100 | 29200 | 29050 | 3384 |
| 567 | 20250307 | 093600 | 3176391700 | 29100 | 28950 | 29100 | 28950 | 6478 |
| 568 | 20250307 | 093500 | 2988398675 | 28950 | 28800 | 28950 | 28800 | 2615 |
| 569 | 20250307 | 093400 | 2912858975 | 28800 | 28650 | 28850 | 28650 | 5599 |
| 570 | 20250307 | 093300 | 2751900800 | 28600 | 28550 | 28600 | 28500 | 2414 |
| 571 | 20250307 | 093200 | 2682912575 | 28550 | 28500 | 28550 | 28500 | 644 |
| 572 | 20250307 | 093100 | 2664545075 | 28550 | 28450 | 28550 | 28400 | 2003 |
| 573 | 20250307 | 093000 | 2607490700 | 28450 | 28500 | 28500 | 28400 | 747 |
| 574 | 20250307 | 092900 | 2586242200 | 28500 | 28500 | 28500 | 28400 | 1837 |
| 575 | 20250307 | 092800 | 2533930050 | 28500 | 28375 | 28500 | 28350 | 1465 |
| 576 | 20250307 | 092700 | 2492251200 | 28375 | 28450 | 28500 | 28375 | 2599 |
| 577 | 20250307 | 092600 | 2418333150 | 28450 | 28350 | 28500 | 28350 | 1772 |
| 578 | 20250307 | 092500 | 2367958250 | 28400 | 28150 | 28400 | 28150 | 1793 |
| 579 | 20250307 | 092400 | 2317212600 | 28150 | 28150 | 28200 | 28050 | 3706 |
| 580 | 20250307 | 092300 | 2213019950 | 28150 | 28150 | 28150 | 28050 | 2567 |
| 581 | 20250307 | 092200 | 2140848400 | 28150 | 28200 | 28250 | 28050 | 1257 |
| 582 | 20250307 | 092100 | 2105528000 | 28300 | 28150 | 28300 | 28050 | 2895 |
| 583 | 20250307 | 092000 | 2024150650 | 28150 | 28400 | 28400 | 28100 | 4662 |
| 584 | 20250307 | 091900 | 1892573700 | 28400 | 28350 | 28450 | 28350 | 762 |
| 585 | 20250307 | 091800 | 1870934450 | 28350 | 28300 | 28400 | 28250 | 1472 |
| 586 | 20250307 | 091700 | 1829280600 | 28300 | 28325 | 28350 | 28250 | 602 |
| 587 | 20250307 | 091600 | 1812256350 | 28300 | 28350 | 28550 | 28250 | 4374 |
| 588 | 20250307 | 091500 | 1688201125 | 28350 | 28325 | 28400 | 28300 | 1232 |
| 589 | 20250307 | 091400 | 1653276950 | 28350 | 28300 | 28350 | 28150 | 1115 |
| 590 | 20250307 | 091300 | 1621758325 | 28300 | 28150 | 28300 | 28150 | 2126 |
| 591 | 20250307 | 091200 | 1561761325 | 28150 | 28050 | 28150 | 28000 | 1932 |
| 592 | 20250307 | 091100 | 1507514675 | 28050 | 28100 | 28100 | 28000 | 1051 |
| 593 | 20250307 | 091000 | 1478029300 | 28100 | 28000 | 28150 | 27950 | 3088 |
| 594 | 20250307 | 090900 | 1391497400 | 27950 | 28150 | 28150 | 27950 | 9336 |
| 595 | 20250307 | 090800 | 1129508350 | 28150 | 28300 | 28300 | 28150 | 1491 |
| 596 | 20250307 | 090700 | 1087488900 | 28250 | 28250 | 28300 | 28150 | 1585 |
| 597 | 20250307 | 090600 | 1042728550 | 28250 | 28350 | 28350 | 28100 | 14595 |
| 598 | 20250307 | 090500 | 632150550 | 28350 | 28350 | 28400 | 28300 | 1368 |
| 599 | 20250307 | 090400 | 593402375 | 28300 | 28450 | 28550 | 28250 | 2694 |
| 600 | 20250307 | 090300 | 517061300 | 28350 | 28500 | 28550 | 28250 | 12314 |
| 601 | 20250307 | 090200 | 167435500 | 28550 | 28550 | 28550 | 28500 | 615 |
| 602 | 20250307 | 090100 | 149892900 | 28500 | 28350 | 28550 | 28350 | 2271 |
| 603 | 20250307 | 090000 | 85199350 | 28350 | 28500 | 28550 | 28350 | 2982 |