32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 185700 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 5317 |
| 3 | 20250307 | 185600 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 4 | 20250307 | 185500 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 5 | 20250307 | 185400 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 6 | 20250307 | 185300 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 7 | 20250307 | 185200 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 8 | 20250307 | 185100 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 9 | 20250307 | 185000 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 10 | 20250307 | 184900 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 11 | 20250307 | 184800 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 12 | 20250307 | 184700 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 13 | 20250307 | 184600 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 14 | 20250307 | 184500 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 15 | 20250307 | 184400 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 16 | 20250307 | 184300 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 17 | 20250307 | 184200 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 18 | 20250307 | 184100 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 19 | 20250307 | 184000 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 20 | 20250307 | 183900 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 21 | 20250307 | 183800 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 22 | 20250307 | 183700 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 23 | 20250307 | 183600 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 24 | 20250307 | 183500 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 25 | 20250307 | 183400 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 26 | 20250307 | 183300 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 27 | 20250307 | 183200 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 28 | 20250307 | 183100 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 29 | 20250307 | 183000 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 30 | 20250307 | 182900 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 31 | 20250307 | 182800 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 32 | 20250307 | 182700 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 5317 |
| 33 | 20250307 | 182600 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 34 | 20250307 | 182500 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 35 | 20250307 | 182400 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 36 | 20250307 | 182300 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 37 | 20250307 | 182200 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 38 | 20250307 | 182100 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 39 | 20250307 | 182000 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 40 | 20250307 | 181900 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 41 | 20250307 | 181800 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 42 | 20250307 | 181700 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 43 | 20250307 | 181600 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 44 | 20250307 | 181500 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 45 | 20250307 | 181400 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 46 | 20250307 | 181300 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 47 | 20250307 | 181200 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 48 | 20250307 | 181100 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 49 | 20250307 | 181000 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 50 | 20250307 | 180900 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 51 | 20250307 | 180800 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 52 | 20250307 | 180700 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 53 | 20250307 | 180600 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 54 | 20250307 | 180500 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 55 | 20250307 | 180400 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 56 | 20250307 | 180300 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 57 | 20250307 | 180200 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 58 | 20250307 | 180100 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 59 | 20250307 | 180000 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 60 | 20250307 | 175900 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 61 | 20250307 | 175800 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 62 | 20250307 | 175700 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 5317 |
| 63 | 20250307 | 175600 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 64 | 20250307 | 175500 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 65 | 20250307 | 175400 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 66 | 20250307 | 175300 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 67 | 20250307 | 175200 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 68 | 20250307 | 175100 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 69 | 20250307 | 175000 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 70 | 20250307 | 174900 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 71 | 20250307 | 174800 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 72 | 20250307 | 174700 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 73 | 20250307 | 174600 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 74 | 20250307 | 174500 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 75 | 20250307 | 174400 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 76 | 20250307 | 174300 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 77 | 20250307 | 174200 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 78 | 20250307 | 174100 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 79 | 20250307 | 174000 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 80 | 20250307 | 173900 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 81 | 20250307 | 173800 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 82 | 20250307 | 173700 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 83 | 20250307 | 173600 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 84 | 20250307 | 173500 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 85 | 20250307 | 173400 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 86 | 20250307 | 173300 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 87 | 20250307 | 173200 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 88 | 20250307 | 173100 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 89 | 20250307 | 173000 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 90 | 20250307 | 172900 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 91 | 20250307 | 172800 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 92 | 20250307 | 172700 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 5317 |
| 93 | 20250307 | 172600 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 94 | 20250307 | 172500 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 95 | 20250307 | 172400 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 96 | 20250307 | 172300 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 97 | 20250307 | 172200 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 98 | 20250307 | 172100 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 99 | 20250307 | 172000 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 100 | 20250307 | 171900 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 101 | 20250307 | 171800 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 102 | 20250307 | 171700 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 103 | 20250307 | 171600 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 104 | 20250307 | 171500 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 105 | 20250307 | 171400 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 106 | 20250307 | 171300 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 107 | 20250307 | 171200 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 108 | 20250307 | 171100 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 109 | 20250307 | 171000 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 110 | 20250307 | 170900 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 111 | 20250307 | 170800 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 112 | 20250307 | 170700 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 113 | 20250307 | 170600 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 114 | 20250307 | 170500 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 115 | 20250307 | 170400 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 116 | 20250307 | 170300 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 117 | 20250307 | 170200 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 118 | 20250307 | 170100 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 119 | 20250307 | 170000 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 120 | 20250307 | 165900 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 121 | 20250307 | 165800 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 122 | 20250307 | 165700 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 5317 |
| 123 | 20250307 | 165600 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 124 | 20250307 | 165500 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 125 | 20250307 | 165400 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 126 | 20250307 | 165300 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 127 | 20250307 | 165200 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 128 | 20250307 | 165100 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 129 | 20250307 | 165000 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 130 | 20250307 | 164900 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 131 | 20250307 | 164800 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 132 | 20250307 | 164700 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 133 | 20250307 | 164600 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 134 | 20250307 | 164500 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 135 | 20250307 | 164400 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 136 | 20250307 | 164300 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 137 | 20250307 | 164200 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 138 | 20250307 | 164100 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 139 | 20250307 | 164000 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 140 | 20250307 | 163900 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 141 | 20250307 | 163800 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 142 | 20250307 | 163700 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 143 | 20250307 | 163600 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 144 | 20250307 | 163500 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 145 | 20250307 | 163400 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 146 | 20250307 | 163300 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 147 | 20250307 | 163200 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 148 | 20250307 | 163100 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 149 | 20250307 | 163000 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 150 | 20250307 | 162900 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 151 | 20250307 | 162800 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 152 | 20250307 | 162700 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 5317 |
| 153 | 20250307 | 162600 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 154 | 20250307 | 162500 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 155 | 20250307 | 162400 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 156 | 20250307 | 162300 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 157 | 20250307 | 162200 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 158 | 20250307 | 162100 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 159 | 20250307 | 162000 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 160 | 20250307 | 161900 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 161 | 20250307 | 161800 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 162 | 20250307 | 161700 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 163 | 20250307 | 161600 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 164 | 20250307 | 161500 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 165 | 20250307 | 161400 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 166 | 20250307 | 161300 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 167 | 20250307 | 161200 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 168 | 20250307 | 161100 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 169 | 20250307 | 161000 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 170 | 20250307 | 160900 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 171 | 20250307 | 160800 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 172 | 20250307 | 160700 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 173 | 20250307 | 160600 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 174 | 20250307 | 160500 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 175 | 20250307 | 160400 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 176 | 20250307 | 160300 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 177 | 20250307 | 160200 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 178 | 20250307 | 160100 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 179 | 20250307 | 160000 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 180 | 20250307 | 155900 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 181 | 20250307 | 155800 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 182 | 20250307 | 155700 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 5317 |
| 183 | 20250307 | 155600 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 184 | 20250307 | 155500 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 185 | 20250307 | 155400 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 186 | 20250307 | 155300 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 187 | 20250307 | 155200 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 188 | 20250307 | 155100 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 189 | 20250307 | 155000 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 190 | 20250307 | 154900 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 191 | 20250307 | 154800 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 192 | 20250307 | 154700 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 193 | 20250307 | 154600 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 194 | 20250307 | 154500 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 195 | 20250307 | 154400 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 196 | 20250307 | 154300 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 197 | 20250307 | 154200 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 198 | 20250307 | 154100 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 199 | 20250307 | 154000 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 200 | 20250307 | 153900 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 201 | 20250307 | 153800 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 202 | 20250307 | 153700 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 203 | 20250307 | 153600 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 204 | 20250307 | 153500 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 205 | 20250307 | 153400 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 206 | 20250307 | 153300 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 207 | 20250307 | 153200 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 208 | 20250307 | 153100 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 209 | 20250307 | 153000 | 7407792700 | 44900 | 44900 | 44900 | 44900 | 5317 |
| 210 | 20250307 | 152900 | 7169059400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 211 | 20250307 | 152800 | 7169059400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 212 | 20250307 | 152700 | 7169059400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 213 | 20250307 | 152600 | 7169059400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 214 | 20250307 | 152500 | 7169059400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 215 | 20250307 | 152400 | 7169059400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 216 | 20250307 | 152300 | 7169059400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 217 | 20250307 | 152200 | 7169059400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 218 | 20250307 | 152100 | 7169059400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 219 | 20250307 | 152000 | 7169059400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 220 | 20250307 | 151900 | 7169059400 | 44900 | 44900 | 44950 | 44850 | 640 |
| 221 | 20250307 | 151800 | 7140317550 | 44850 | 44900 | 44900 | 44850 | 440 |
| 222 | 20250307 | 151700 | 7120562500 | 44850 | 44900 | 44900 | 44850 | 176 |
| 223 | 20250307 | 151600 | 7112660300 | 44900 | 44850 | 44900 | 44850 | 207 |
| 224 | 20250307 | 151500 | 7103369375 | 44900 | 44925 | 44975 | 44900 | 2038 |
| 225 | 20250307 | 151400 | 7011792750 | 44950 | 44950 | 44950 | 44925 | 203 |
| 226 | 20250307 | 151300 | 7002670250 | 44925 | 44900 | 44950 | 44900 | 303 |
| 227 | 20250307 | 151200 | 6989064275 | 44875 | 44900 | 44900 | 44875 | 186 |
| 228 | 20250307 | 151100 | 6980716250 | 44850 | 44850 | 44850 | 44850 | 249 |
| 229 | 20250307 | 151000 | 6969548600 | 44800 | 44750 | 44850 | 44750 | 872 |
| 230 | 20250307 | 150900 | 6930482850 | 44800 | 44750 | 44800 | 44750 | 163 |
| 231 | 20250307 | 150800 | 6923185150 | 44800 | 44800 | 44800 | 44800 | 155 |
| 232 | 20250307 | 150700 | 6916241150 | 44800 | 44800 | 44850 | 44750 | 74 |
| 233 | 20250307 | 150600 | 6912925100 | 44800 | 44800 | 44850 | 44800 | 216 |
| 234 | 20250307 | 150500 | 6903246100 | 44800 | 44800 | 44800 | 44750 | 132 |
| 235 | 20250307 | 150400 | 6897332650 | 44800 | 44750 | 44800 | 44700 | 682 |
| 236 | 20250307 | 150300 | 6866819650 | 44700 | 44700 | 44750 | 44700 | 312 |
| 237 | 20250307 | 150200 | 6852862900 | 44750 | 44700 | 44750 | 44650 | 217 |
| 238 | 20250307 | 150100 | 6843163700 | 44700 | 44650 | 44700 | 44650 | 227 |
| 239 | 20250307 | 150000 | 6833019650 | 44650 | 44700 | 44700 | 44650 | 196 |
| 240 | 20250307 | 145900 | 6824261550 | 44650 | 44700 | 44700 | 44650 | 959 |
| 241 | 20250307 | 145800 | 6781406300 | 44700 | 44675 | 44700 | 44650 | 145 |
| 242 | 20250307 | 145700 | 6774925050 | 44700 | 44650 | 44700 | 44650 | 114 |
| 243 | 20250307 | 145600 | 6769832950 | 44675 | 44700 | 44700 | 44675 | 141 |
| 244 | 20250307 | 145500 | 6763531275 | 44700 | 44700 | 44700 | 44675 | 34 |
| 245 | 20250307 | 145400 | 6762011575 | 44700 | 44700 | 44700 | 44700 | 53 |
| 246 | 20250307 | 145300 | 6759642475 | 44700 | 44700 | 44700 | 44650 | 137 |
| 247 | 20250307 | 145200 | 6753520475 | 44650 | 44700 | 44700 | 44650 | 71 |
| 248 | 20250307 | 145100 | 6750346875 | 44750 | 44700 | 44750 | 44700 | 1172 |
| 249 | 20250307 | 145000 | 6697951125 | 44700 | 44750 | 44750 | 44700 | 194 |
| 250 | 20250307 | 144900 | 6689274975 | 44700 | 44800 | 44800 | 44700 | 884 |
| 251 | 20250307 | 144800 | 6649715625 | 44800 | 44750 | 44800 | 44750 | 81 |
| 252 | 20250307 | 144700 | 6646087575 | 44800 | 44800 | 44800 | 44800 | 113 |
| 253 | 20250307 | 144600 | 6641025175 | 44800 | 44800 | 44800 | 44750 | 97 |
| 254 | 20250307 | 144500 | 6636679725 | 44800 | 44800 | 44800 | 44800 | 23 |
| 255 | 20250307 | 144400 | 6635649325 | 44750 | 44775 | 44800 | 44750 | 121 |
| 256 | 20250307 | 144300 | 6630231575 | 44800 | 44750 | 44800 | 44750 | 27 |
| 257 | 20250307 | 144200 | 6629022325 | 44750 | 44750 | 44800 | 44750 | 14 |
| 258 | 20250307 | 144100 | 6628395325 | 44800 | 44800 | 44800 | 44750 | 269 |
| 259 | 20250307 | 144000 | 6616350225 | 44800 | 44800 | 44800 | 44800 | 113 |
| 260 | 20250307 | 143900 | 6611287825 | 44750 | 44800 | 44800 | 44750 | 189 |
| 261 | 20250307 | 143800 | 6602824325 | 44800 | 44800 | 44800 | 44800 | 84 |
| 262 | 20250307 | 143700 | 6599061125 | 44750 | 44800 | 44800 | 44750 | 83 |
| 263 | 20250307 | 143600 | 6595342875 | 44800 | 44750 | 44800 | 44750 | 45 |
| 264 | 20250307 | 143500 | 6593329075 | 44750 | 44800 | 44800 | 44750 | 7 |
| 265 | 20250307 | 143400 | 6593015775 | 44800 | 44800 | 44800 | 44750 | 103 |
| 266 | 20250307 | 143300 | 6588401575 | 44750 | 44750 | 44800 | 44750 | 35 |
| 267 | 20250307 | 143200 | 6586834575 | 44750 | 44750 | 44800 | 44750 | 134 |
| 268 | 20250307 | 143100 | 6580833225 | 44750 | 44800 | 44800 | 44750 | 220 |
| 269 | 20250307 | 143000 | 6570982325 | 44800 | 44750 | 44800 | 44750 | 58 |
| 270 | 20250307 | 142900 | 6568385175 | 44800 | 44800 | 44800 | 44800 | 80 |
| 271 | 20250307 | 142800 | 6564801175 | 44750 | 44750 | 44800 | 44750 | 68 |
| 272 | 20250307 | 142700 | 6561758075 | 44800 | 44750 | 44800 | 44750 | 142 |
| 273 | 20250307 | 142600 | 6555397625 | 44800 | 44750 | 44800 | 44750 | 303 |
| 274 | 20250307 | 142500 | 6541823275 | 44750 | 44800 | 44800 | 44750 | 524 |
| 275 | 20250307 | 142400 | 6518366675 | 44800 | 44800 | 44800 | 44800 | 208 |
| 276 | 20250307 | 142300 | 6509048275 | 44800 | 44850 | 44850 | 44800 | 57 |
| 277 | 20250307 | 142200 | 6506492125 | 44850 | 44800 | 44850 | 44800 | 88 |
| 278 | 20250307 | 142100 | 6502545725 | 44800 | 44800 | 44850 | 44800 | 22 |
| 279 | 20250307 | 142000 | 6501559225 | 44850 | 44800 | 44850 | 44800 | 95 |
| 280 | 20250307 | 141900 | 6497298725 | 44800 | 44800 | 44850 | 44800 | 26 |
| 281 | 20250307 | 141800 | 6496133875 | 44800 | 44775 | 44850 | 44750 | 245 |
| 282 | 20250307 | 141700 | 6485159500 | 44800 | 44750 | 44800 | 44750 | 434 |
| 283 | 20250307 | 141600 | 6465734000 | 44800 | 44750 | 44800 | 44750 | 42 |
| 284 | 20250307 | 141500 | 6463852550 | 44800 | 44750 | 44800 | 44750 | 119 |
| 285 | 20250307 | 141400 | 6458521400 | 44750 | 44800 | 44800 | 44750 | 558 |
| 286 | 20250307 | 141300 | 6433550700 | 44750 | 44800 | 44800 | 44750 | 153 |
| 287 | 20250307 | 141200 | 6426700000 | 44800 | 44800 | 44800 | 44750 | 89 |
| 288 | 20250307 | 141100 | 6422713650 | 44800 | 44800 | 44800 | 44750 | 544 |
| 289 | 20250307 | 141000 | 6398342600 | 44850 | 44800 | 44850 | 44750 | 1066 |
| 290 | 20250307 | 140900 | 6350582150 | 44850 | 44800 | 44850 | 44800 | 138 |
| 291 | 20250307 | 140800 | 6344398650 | 44850 | 44800 | 44850 | 44800 | 114 |
| 292 | 20250307 | 140700 | 6339286800 | 44850 | 44850 | 44850 | 44800 | 384 |
| 293 | 20250307 | 140600 | 6322065050 | 44850 | 44900 | 44900 | 44850 | 1088 |
| 294 | 20250307 | 140500 | 6273219700 | 44950 | 44950 | 44950 | 44900 | 166 |
| 295 | 20250307 | 140400 | 6265761200 | 44900 | 45000 | 45000 | 44900 | 2120 |
| 296 | 20250307 | 140300 | 6170446150 | 45050 | 45050 | 45050 | 45000 | 277 |
| 297 | 20250307 | 140200 | 6157972750 | 45050 | 45050 | 45050 | 45050 | 29 |
| 298 | 20250307 | 140100 | 6156666300 | 45100 | 45050 | 45100 | 45050 | 194 |
| 299 | 20250307 | 140000 | 6147922250 | 45100 | 45100 | 45100 | 45050 | 111 |
| 300 | 20250307 | 135900 | 6142919900 | 45100 | 45050 | 45100 | 45050 | 326 |
| 301 | 20250307 | 135800 | 6128233550 | 45050 | 45200 | 45200 | 45050 | 751 |
| 302 | 20250307 | 135700 | 6094353550 | 45200 | 45300 | 45300 | 45150 | 841 |
| 303 | 20250307 | 135600 | 6056334900 | 45250 | 45300 | 45300 | 45250 | 158 |
| 304 | 20250307 | 135500 | 6049180800 | 45300 | 45250 | 45300 | 45200 | 146 |
| 305 | 20250307 | 135400 | 6042575050 | 45250 | 45250 | 45250 | 45250 | 63 |
| 306 | 20250307 | 135300 | 6039724300 | 45300 | 45200 | 45300 | 45200 | 101 |
| 307 | 20250307 | 135200 | 6035150150 | 45200 | 45250 | 45250 | 45200 | 186 |
| 308 | 20250307 | 135100 | 6026734100 | 45300 | 45250 | 45300 | 45250 | 262 |
| 309 | 20250307 | 135000 | 6014873450 | 45300 | 45300 | 45300 | 45250 | 22 |
| 310 | 20250307 | 134900 | 6013877200 | 45300 | 45350 | 45350 | 45200 | 1438 |
| 311 | 20250307 | 134800 | 5948809100 | 45400 | 45350 | 45400 | 45350 | 12 |
| 312 | 20250307 | 134700 | 5948264450 | 45400 | 45375 | 45400 | 45350 | 79 |
| 313 | 20250307 | 134600 | 5944679175 | 45400 | 45350 | 45400 | 45300 | 355 |
| 314 | 20250307 | 134500 | 5928577875 | 45350 | 45350 | 45400 | 45350 | 68 |
| 315 | 20250307 | 134400 | 5925493575 | 45350 | 45350 | 45400 | 45350 | 194 |
| 316 | 20250307 | 134300 | 5916691125 | 45350 | 45400 | 45400 | 45350 | 26 |
| 317 | 20250307 | 134200 | 5915510875 | 45350 | 45350 | 45400 | 45350 | 155 |
| 318 | 20250307 | 134100 | 5908481025 | 45350 | 45300 | 45350 | 45300 | 113 |
| 319 | 20250307 | 134000 | 5903357575 | 45350 | 45375 | 45400 | 45350 | 157 |
| 320 | 20250307 | 133900 | 5896237350 | 45375 | 45400 | 45400 | 45375 | 190 |
| 321 | 20250307 | 133800 | 5887612125 | 45375 | 45400 | 45400 | 45375 | 763 |
| 322 | 20250307 | 133700 | 5852976000 | 45400 | 45450 | 45450 | 45400 | 347 |
| 323 | 20250307 | 133600 | 5837213150 | 45400 | 45400 | 45450 | 45400 | 86 |
| 324 | 20250307 | 133500 | 5833307500 | 45450 | 45400 | 45450 | 45350 | 614 |
| 325 | 20250307 | 133400 | 5805410450 | 45350 | 45450 | 45450 | 45350 | 83 |
| 326 | 20250307 | 133300 | 5801638500 | 45350 | 45400 | 45450 | 45350 | 340 |
| 327 | 20250307 | 133200 | 5786201250 | 45400 | 45500 | 45500 | 45350 | 118 |
| 328 | 20250307 | 133100 | 5780833700 | 45500 | 45400 | 45500 | 45350 | 1382 |
| 329 | 20250307 | 133000 | 5718041850 | 45400 | 45350 | 45450 | 45350 | 467 |
| 330 | 20250307 | 132900 | 5696841350 | 45400 | 45350 | 45400 | 45300 | 123 |
| 331 | 20250307 | 132800 | 5691263150 | 45350 | 45350 | 45350 | 45300 | 145 |
| 332 | 20250307 | 132700 | 5684687450 | 45350 | 45350 | 45350 | 45300 | 119 |
| 333 | 20250307 | 132600 | 5679291150 | 45350 | 45300 | 45350 | 45300 | 243 |
| 334 | 20250307 | 132500 | 5668281400 | 45300 | 45300 | 45350 | 45300 | 139 |
| 335 | 20250307 | 132400 | 5661980050 | 45300 | 45250 | 45300 | 45250 | 93 |
| 336 | 20250307 | 132300 | 5657767800 | 45300 | 45300 | 45300 | 45250 | 33 |
| 337 | 20250307 | 132200 | 5656272950 | 45350 | 45250 | 45350 | 45250 | 81 |
| 338 | 20250307 | 132100 | 5652601750 | 45350 | 45300 | 45350 | 45250 | 151 |
| 339 | 20250307 | 132000 | 5645760350 | 45250 | 45250 | 45300 | 45250 | 195 |
| 340 | 20250307 | 131900 | 5636934250 | 45300 | 45250 | 45300 | 45250 | 27 |
| 341 | 20250307 | 131800 | 5635711500 | 45300 | 45300 | 45300 | 45300 | 54 |
| 342 | 20250307 | 131700 | 5633265300 | 45300 | 45300 | 45300 | 45250 | 92 |
| 343 | 20250307 | 131600 | 5629098250 | 45300 | 45350 | 45400 | 45300 | 599 |
| 344 | 20250307 | 131500 | 5601942200 | 45350 | 45400 | 45400 | 45350 | 501 |
| 345 | 20250307 | 131400 | 5579197050 | 45400 | 45300 | 45400 | 45300 | 1170 |
| 346 | 20250307 | 131300 | 5526142600 | 45300 | 45250 | 45350 | 45200 | 1616 |
| 347 | 20250307 | 131200 | 5452955000 | 45250 | 45200 | 45250 | 45200 | 531 |
| 348 | 20250307 | 131100 | 5428952500 | 45200 | 45200 | 45250 | 45200 | 121 |
| 349 | 20250307 | 131000 | 5423480900 | 45300 | 45000 | 45300 | 45000 | 7855 |
| 350 | 20250307 | 130900 | 5068942050 | 44950 | 44950 | 44950 | 44950 | 23 |
| 351 | 20250307 | 130800 | 5067908200 | 44950 | 45050 | 45050 | 44950 | 172 |
| 352 | 20250307 | 130700 | 5060165000 | 44950 | 45050 | 45050 | 44950 | 502 |
| 353 | 20250307 | 130600 | 5037575000 | 45050 | 45050 | 45050 | 45050 | 58 |
| 354 | 20250307 | 130500 | 5034962100 | 45100 | 45050 | 45100 | 45050 | 150 |
| 355 | 20250307 | 130400 | 5028200650 | 45050 | 45000 | 45050 | 44950 | 909 |
| 356 | 20250307 | 130300 | 4987275700 | 45050 | 45000 | 45050 | 44950 | 214 |
| 357 | 20250307 | 130200 | 4977644800 | 45000 | 45050 | 45050 | 44950 | 139 |
| 358 | 20250307 | 130100 | 4971385200 | 45050 | 45050 | 45100 | 45050 | 247 |
| 359 | 20250307 | 130000 | 4960253250 | 45050 | 45100 | 45100 | 45050 | 11 |
| 360 | 20250307 | 125900 | 4959757650 | 45100 | 45100 | 45100 | 45100 | 513 |
| 361 | 20250307 | 125800 | 4936621350 | 45150 | 45125 | 45150 | 45125 | 94 |
| 362 | 20250307 | 125700 | 4932378250 | 45100 | 45150 | 45150 | 45100 | 46 |
| 363 | 20250307 | 125600 | 4930302250 | 45100 | 45050 | 45100 | 45050 | 312 |
| 364 | 20250307 | 125500 | 4916231150 | 45050 | 45050 | 45100 | 45050 | 40 |
| 365 | 20250307 | 125400 | 4914428550 | 45100 | 45000 | 45100 | 45000 | 46 |
| 366 | 20250307 | 125300 | 4912356050 | 45050 | 45000 | 45050 | 45000 | 103 |
| 367 | 20250307 | 125200 | 4907717100 | 45000 | 45050 | 45050 | 45000 | 76 |
| 368 | 20250307 | 125100 | 4904296200 | 45050 | 45000 | 45050 | 45000 | 156 |
| 369 | 20250307 | 125000 | 4897268650 | 45050 | 45050 | 45050 | 45000 | 35 |
| 370 | 20250307 | 124900 | 4895691950 | 45050 | 45050 | 45050 | 45050 | 100 |
| 371 | 20250307 | 124800 | 4891186950 | 45050 | 44950 | 45050 | 44950 | 18 |
| 372 | 20250307 | 124700 | 4890376550 | 44950 | 45000 | 45000 | 44950 | 1211 |
| 373 | 20250307 | 124600 | 4835903700 | 45000 | 45000 | 45000 | 45000 | 404 |
| 374 | 20250307 | 124500 | 4817723700 | 45050 | 45100 | 45100 | 45050 | 644 |
| 375 | 20250307 | 124400 | 4788680950 | 45150 | 45150 | 45150 | 45150 | 157 |
| 376 | 20250307 | 124300 | 4781592400 | 45100 | 45100 | 45150 | 45100 | 332 |
| 377 | 20250307 | 124200 | 4766609800 | 45100 | 45150 | 45150 | 45100 | 164 |
| 378 | 20250307 | 124100 | 4759206950 | 45150 | 45150 | 45200 | 45150 | 145 |
| 379 | 20250307 | 124000 | 4752657300 | 45150 | 45150 | 45150 | 45150 | 14 |
| 380 | 20250307 | 123900 | 4752025200 | 45150 | 45150 | 45150 | 45150 | 157 |
| 381 | 20250307 | 123800 | 4744936650 | 45150 | 45150 | 45150 | 45150 | 1 |
| 382 | 20250307 | 123700 | 4744891500 | 45100 | 45150 | 45200 | 45100 | 153 |
| 383 | 20250307 | 123600 | 4737983100 | 45150 | 45150 | 45175 | 45150 | 195 |
| 384 | 20250307 | 123500 | 4729178825 | 45150 | 45150 | 45150 | 45150 | 55 |
| 385 | 20250307 | 123400 | 4726695575 | 45150 | 45100 | 45150 | 45100 | 846 |
| 386 | 20250307 | 123300 | 4688518275 | 45100 | 45100 | 45100 | 45100 | 4 |
| 387 | 20250307 | 123200 | 4688337875 | 45050 | 45050 | 45100 | 45050 | 457 |
| 388 | 20250307 | 123100 | 4667743675 | 45050 | 45000 | 45050 | 45000 | 72 |
| 389 | 20250307 | 123000 | 4664502675 | 45000 | 45000 | 45000 | 45000 | 3 |
| 390 | 20250307 | 122900 | 4664367675 | 45050 | 45050 | 45050 | 45050 | 119 |
| 391 | 20250307 | 122800 | 4659006725 | 45050 | 45100 | 45100 | 45050 | 101 |
| 392 | 20250307 | 122700 | 4654456175 | 45100 | 45100 | 45100 | 45100 | 219 |
| 393 | 20250307 | 122600 | 4644579275 | 45100 | 45050 | 45100 | 45050 | 28 |
| 394 | 20250307 | 122500 | 4643316575 | 45050 | 45050 | 45050 | 45000 | 159 |
| 395 | 20250307 | 122400 | 4636153675 | 45050 | 45000 | 45050 | 44950 | 8 |
| 396 | 20250307 | 122300 | 4635793875 | 44950 | 45050 | 45050 | 44950 | 24 |
| 397 | 20250307 | 122200 | 4634712775 | 45050 | 45050 | 45050 | 45050 | 82 |
| 398 | 20250307 | 122100 | 4631018675 | 44950 | 45000 | 45000 | 44950 | 172 |
| 399 | 20250307 | 122000 | 4623278875 | 45050 | 45000 | 45100 | 44950 | 738 |
| 400 | 20250307 | 121900 | 4590064225 | 44950 | 44950 | 44950 | 44950 | 59 |
| 401 | 20250307 | 121800 | 4587412175 | 44950 | 45000 | 45000 | 44950 | 139 |
| 402 | 20250307 | 121700 | 4581162125 | 45000 | 44950 | 45000 | 44950 | 143 |
| 403 | 20250307 | 121600 | 4574729675 | 44950 | 45000 | 45000 | 44950 | 46 |
| 404 | 20250307 | 121500 | 4572660775 | 45000 | 45000 | 45000 | 44950 | 86 |
| 405 | 20250307 | 121400 | 4568791125 | 44950 | 45000 | 45000 | 44950 | 35 |
| 406 | 20250307 | 121300 | 4567216425 | 45000 | 45050 | 45050 | 45000 | 214 |
| 407 | 20250307 | 121200 | 4557582475 | 44900 | 45050 | 45050 | 44900 | 192 |
| 408 | 20250307 | 121100 | 4548948725 | 45000 | 45050 | 45050 | 45000 | 241 |
| 409 | 20250307 | 121000 | 4538101975 | 45050 | 45050 | 45100 | 45050 | 390 |
| 410 | 20250307 | 120900 | 4520528575 | 45100 | 45175 | 45200 | 45100 | 1300 |
| 411 | 20250307 | 120800 | 4461874725 | 45175 | 45150 | 45200 | 45150 | 395 |
| 412 | 20250307 | 120700 | 4444023275 | 45150 | 45150 | 45200 | 45100 | 3403 |
| 413 | 20250307 | 120600 | 4290255725 | 45150 | 45150 | 45150 | 45100 | 134 |
| 414 | 20250307 | 120500 | 4284207125 | 45100 | 45150 | 45150 | 45100 | 557 |
| 415 | 20250307 | 120400 | 4259070525 | 45150 | 45100 | 45150 | 45100 | 12 |
| 416 | 20250307 | 120300 | 4258529175 | 45100 | 45100 | 45150 | 45100 | 207 |
| 417 | 20250307 | 120200 | 4249187625 | 45100 | 45100 | 45100 | 45100 | 1063 |
| 418 | 20250307 | 120100 | 4201246325 | 45050 | 45050 | 45100 | 45050 | 162 |
| 419 | 20250307 | 120000 | 4193948175 | 45050 | 45100 | 45100 | 45050 | 88 |
| 420 | 20250307 | 115900 | 4189979575 | 45100 | 45100 | 45100 | 45100 | 175 |
| 421 | 20250307 | 115800 | 4182087075 | 45100 | 44950 | 45100 | 44950 | 1888 |
| 422 | 20250307 | 115700 | 4097123425 | 44950 | 44950 | 45000 | 44950 | 163 |
| 423 | 20250307 | 115600 | 4089796425 | 44950 | 45000 | 45000 | 44950 | 144 |
| 424 | 20250307 | 115500 | 4083317775 | 45000 | 44950 | 45000 | 44950 | 177 |
| 425 | 20250307 | 115400 | 4075355275 | 44950 | 45000 | 45000 | 44950 | 37 |
| 426 | 20250307 | 115300 | 4073690375 | 45000 | 44950 | 45000 | 44950 | 919 |
| 427 | 20250307 | 115200 | 4032377425 | 44950 | 44950 | 44950 | 44950 | 314 |
| 428 | 20250307 | 115100 | 4018263125 | 44950 | 44900 | 44950 | 44900 | 106 |
| 429 | 20250307 | 115000 | 4013498725 | 44900 | 44900 | 44900 | 44900 | 90 |
| 430 | 20250307 | 114900 | 4009457725 | 44900 | 44900 | 44900 | 44900 | 487 |
| 431 | 20250307 | 114800 | 3987591425 | 44850 | 44800 | 44850 | 44800 | 739 |
| 432 | 20250307 | 114700 | 3954467575 | 44750 | 44750 | 44750 | 44750 | 27 |
| 433 | 20250307 | 114600 | 3953259325 | 44750 | 44750 | 44800 | 44750 | 131 |
| 434 | 20250307 | 114500 | 3947392425 | 44750 | 44750 | 44750 | 44750 | 112 |
| 435 | 20250307 | 114400 | 3942380425 | 44800 | 44800 | 44800 | 44800 | 78 |
| 436 | 20250307 | 114300 | 3938886025 | 44750 | 44750 | 44750 | 44750 | 247 |
| 437 | 20250307 | 114200 | 3927832775 | 44800 | 44750 | 44800 | 44750 | 183 |
| 438 | 20250307 | 114100 | 3919643475 | 44750 | 44700 | 44750 | 44700 | 90 |
| 439 | 20250307 | 114000 | 3915616525 | 44750 | 44750 | 44750 | 44750 | 236 |
| 440 | 20250307 | 113900 | 3905055525 | 44750 | 44700 | 44750 | 44700 | 203 |
| 441 | 20250307 | 113800 | 3895976275 | 44700 | 44750 | 44750 | 44700 | 61 |
| 442 | 20250307 | 113700 | 3893246575 | 44750 | 44750 | 44750 | 44750 | 99 |
| 443 | 20250307 | 113600 | 3888816325 | 44750 | 44700 | 44800 | 44700 | 57 |
| 444 | 20250307 | 113500 | 3886267825 | 44800 | 44800 | 44800 | 44800 | 90 |
| 445 | 20250307 | 113400 | 3882235825 | 44800 | 44800 | 44800 | 44700 | 121 |
| 446 | 20250307 | 113300 | 3876815525 | 44700 | 44650 | 44700 | 44650 | 778 |
| 447 | 20250307 | 113200 | 3842042600 | 44650 | 44650 | 44650 | 44600 | 904 |
| 448 | 20250307 | 113100 | 3801704200 | 44700 | 44650 | 44700 | 44650 | 470 |
| 449 | 20250307 | 113000 | 3780715200 | 44600 | 44650 | 44650 | 44600 | 387 |
| 450 | 20250307 | 112900 | 3763436150 | 44700 | 44700 | 44700 | 44700 | 109 |
| 451 | 20250307 | 112800 | 3758563850 | 44700 | 44700 | 44700 | 44700 | 67 |
| 452 | 20250307 | 112700 | 3755568950 | 44700 | 44700 | 44700 | 44650 | 300 |
| 453 | 20250307 | 112600 | 3742161650 | 44650 | 44700 | 44700 | 44650 | 808 |
| 454 | 20250307 | 112500 | 3706053850 | 44700 | 44750 | 44750 | 44700 | 134 |
| 455 | 20250307 | 112400 | 3700060100 | 44700 | 44750 | 44750 | 44700 | 266 |
| 456 | 20250307 | 112300 | 3688157100 | 44750 | 44800 | 44800 | 44750 | 60 |
| 457 | 20250307 | 112200 | 3685469600 | 44850 | 44800 | 44850 | 44750 | 893 |
| 458 | 20250307 | 112100 | 3645465300 | 44850 | 44800 | 44850 | 44800 | 247 |
| 459 | 20250307 | 112000 | 3634399250 | 44850 | 44850 | 44850 | 44800 | 584 |
| 460 | 20250307 | 111900 | 3608207100 | 44850 | 44900 | 44900 | 44800 | 243 |
| 461 | 20250307 | 111800 | 3597299050 | 44850 | 44850 | 44850 | 44850 | 98 |
| 462 | 20250307 | 111700 | 3592903750 | 44850 | 44850 | 44900 | 44800 | 142 |
| 463 | 20250307 | 111600 | 3586530700 | 44850 | 44800 | 44850 | 44800 | 263 |
| 464 | 20250307 | 111500 | 3574738300 | 44800 | 44800 | 44825 | 44800 | 228 |
| 465 | 20250307 | 111400 | 3564523150 | 44800 | 44750 | 44800 | 44750 | 47 |
| 466 | 20250307 | 111300 | 3562419050 | 44750 | 44700 | 44750 | 44700 | 272 |
| 467 | 20250307 | 111200 | 3550251700 | 44700 | 44650 | 44750 | 44650 | 119 |
| 468 | 20250307 | 111100 | 3544931400 | 44700 | 44700 | 44750 | 44700 | 238 |
| 469 | 20250307 | 111000 | 3534292750 | 44700 | 44700 | 44750 | 44700 | 15 |
| 470 | 20250307 | 110900 | 3533621750 | 44750 | 44700 | 44750 | 44700 | 161 |
| 471 | 20250307 | 110800 | 3526422900 | 44700 | 44650 | 44700 | 44650 | 149 |
| 472 | 20250307 | 110700 | 3519766150 | 44650 | 44650 | 44650 | 44600 | 264 |
| 473 | 20250307 | 110600 | 3507979050 | 44650 | 44850 | 44850 | 44650 | 952 |
| 474 | 20250307 | 110500 | 3465409750 | 44750 | 44750 | 44750 | 44750 | 290 |
| 475 | 20250307 | 110400 | 3452432250 | 44750 | 44900 | 45050 | 44750 | 907 |
| 476 | 20250307 | 110300 | 3411775500 | 45100 | 45050 | 45100 | 44950 | 816 |
| 477 | 20250307 | 110200 | 3375053800 | 45050 | 45050 | 45050 | 45050 | 361 |
| 478 | 20250307 | 110100 | 3358790750 | 45050 | 45050 | 45050 | 45000 | 119 |
| 479 | 20250307 | 110000 | 3353429950 | 45050 | 45050 | 45100 | 45000 | 795 |
| 480 | 20250307 | 105900 | 3317614500 | 45050 | 45050 | 45050 | 44900 | 2508 |
| 481 | 20250307 | 105800 | 3204876550 | 45050 | 45050 | 45100 | 45050 | 468 |
| 482 | 20250307 | 105700 | 3183788200 | 45050 | 45100 | 45100 | 45000 | 511 |
| 483 | 20250307 | 105600 | 3160764350 | 45100 | 45000 | 45100 | 44950 | 5580 |
| 484 | 20250307 | 105500 | 2909605200 | 44950 | 44950 | 45000 | 44950 | 488 |
| 485 | 20250307 | 105400 | 2887660950 | 44950 | 44950 | 45000 | 44950 | 486 |
| 486 | 20250307 | 105300 | 2865808550 | 44950 | 44950 | 45000 | 44950 | 2060 |
| 487 | 20250307 | 105200 | 2773178150 | 44950 | 44900 | 44950 | 44900 | 359 |
| 488 | 20250307 | 105100 | 2757053050 | 44900 | 44950 | 44950 | 44900 | 226 |
| 489 | 20250307 | 105000 | 2746894500 | 44950 | 44950 | 44950 | 44900 | 163 |
| 490 | 20250307 | 104900 | 2739571500 | 44900 | 44900 | 44950 | 44850 | 504 |
| 491 | 20250307 | 104800 | 2716940250 | 44900 | 44850 | 44900 | 44850 | 102 |
| 492 | 20250307 | 104700 | 2712360500 | 44850 | 44800 | 44900 | 44800 | 290 |
| 493 | 20250307 | 104600 | 2699350850 | 44800 | 44800 | 44900 | 44800 | 128 |
| 494 | 20250307 | 104500 | 2693606950 | 44900 | 44750 | 44900 | 44650 | 2019 |
| 495 | 20250307 | 104400 | 2603120550 | 44750 | 44700 | 44750 | 44650 | 1323 |
| 496 | 20250307 | 104300 | 2543959650 | 44650 | 44700 | 44700 | 44600 | 107 |
| 497 | 20250307 | 104200 | 2539177000 | 44600 | 44700 | 44700 | 44600 | 191 |
| 498 | 20250307 | 104100 | 2530653100 | 44700 | 44600 | 44700 | 44600 | 96 |
| 499 | 20250307 | 104000 | 2526363900 | 44700 | 44600 | 44700 | 44600 | 270 |
| 500 | 20250307 | 103900 | 2514307250 | 44650 | 44700 | 44700 | 44650 | 66 |
| 501 | 20250307 | 103800 | 2511360150 | 44650 | 44600 | 44650 | 44600 | 139 |
| 502 | 20250307 | 103700 | 2505154450 | 44600 | 44550 | 44600 | 44550 | 228 |
| 503 | 20250307 | 103600 | 2494986850 | 44500 | 44550 | 44550 | 44500 | 146 |
| 504 | 20250307 | 103500 | 2488483825 | 44550 | 44600 | 44600 | 44550 | 188 |
| 505 | 20250307 | 103400 | 2480099975 | 44600 | 44550 | 44600 | 44550 | 266 |
| 506 | 20250307 | 103300 | 2468244825 | 44550 | 44650 | 44650 | 44550 | 334 |
| 507 | 20250307 | 103200 | 2453344575 | 44650 | 44650 | 44650 | 44600 | 143 |
| 508 | 20250307 | 103100 | 2446960125 | 44600 | 44700 | 44700 | 44600 | 12 |
| 509 | 20250307 | 103000 | 2446423925 | 44700 | 44650 | 44700 | 44600 | 209 |
| 510 | 20250307 | 102900 | 2437082975 | 44650 | 44600 | 44700 | 44600 | 213 |
| 511 | 20250307 | 102800 | 2427574925 | 44600 | 44700 | 44700 | 44600 | 93 |
| 512 | 20250307 | 102700 | 2423421725 | 44800 | 44650 | 44800 | 44650 | 335 |
| 513 | 20250307 | 102600 | 2408417175 | 44800 | 44650 | 44800 | 44650 | 110 |
| 514 | 20250307 | 102500 | 2403497875 | 44650 | 44700 | 44700 | 44550 | 150 |
| 515 | 20250307 | 102400 | 2396797625 | 44700 | 44800 | 44800 | 44600 | 486 |
| 516 | 20250307 | 102300 | 2375091375 | 44800 | 44750 | 44800 | 44750 | 229 |
| 517 | 20250307 | 102200 | 2364839675 | 44700 | 44750 | 44750 | 44700 | 214 |
| 518 | 20250307 | 102100 | 2355268125 | 44700 | 44700 | 44700 | 44700 | 19 |
| 519 | 20250307 | 102000 | 2354418825 | 44750 | 44700 | 44750 | 44700 | 232 |
| 520 | 20250307 | 101900 | 2344042925 | 44750 | 44750 | 44750 | 44700 | 488 |
| 521 | 20250307 | 101800 | 2322209725 | 44750 | 44800 | 44800 | 44750 | 224 |
| 522 | 20250307 | 101700 | 2312174575 | 44800 | 44800 | 44800 | 44800 | 51 |
| 523 | 20250307 | 101600 | 2309889775 | 44800 | 44750 | 44800 | 44750 | 660 |
| 524 | 20250307 | 101500 | 2280328475 | 44750 | 44700 | 44750 | 44700 | 204 |
| 525 | 20250307 | 101400 | 2271204625 | 44700 | 44700 | 44700 | 44700 | 53 |
| 526 | 20250307 | 101300 | 2268835525 | 44700 | 44700 | 44700 | 44600 | 135 |
| 527 | 20250307 | 101200 | 2262801475 | 44650 | 44650 | 44650 | 44650 | 94 |
| 528 | 20250307 | 101100 | 2258604375 | 44700 | 44650 | 44700 | 44600 | 237 |
| 529 | 20250307 | 101000 | 2248025925 | 44650 | 44700 | 44700 | 44650 | 169 |
| 530 | 20250307 | 100900 | 2240478925 | 44750 | 44650 | 44750 | 44650 | 470 |
| 531 | 20250307 | 100800 | 2219475475 | 44700 | 44650 | 44700 | 44625 | 132 |
| 532 | 20250307 | 100700 | 2213580075 | 44650 | 44650 | 44650 | 44650 | 98 |
| 533 | 20250307 | 100600 | 2209204375 | 44600 | 44600 | 44650 | 44600 | 84 |
| 534 | 20250307 | 100500 | 2205455525 | 44700 | 44700 | 44700 | 44600 | 173 |
| 535 | 20250307 | 100400 | 2197727425 | 44700 | 44700 | 44700 | 44600 | 218 |
| 536 | 20250307 | 100300 | 2187988175 | 44700 | 44650 | 44700 | 44600 | 170 |
| 537 | 20250307 | 100200 | 2180397325 | 44650 | 44650 | 44650 | 44650 | 72 |
| 538 | 20250307 | 100100 | 2177182525 | 44600 | 44550 | 44600 | 44500 | 198 |
| 539 | 20250307 | 100000 | 2168363400 | 44550 | 44550 | 44550 | 44550 | 187 |
| 540 | 20250307 | 095900 | 2160032550 | 44550 | 44550 | 44550 | 44550 | 134 |
| 541 | 20250307 | 095800 | 2154062850 | 44550 | 44500 | 44550 | 44500 | 203 |
| 542 | 20250307 | 095700 | 2145019900 | 44550 | 44700 | 44700 | 44550 | 229 |
| 543 | 20250307 | 095600 | 2134803300 | 44700 | 44700 | 44750 | 44700 | 56 |
| 544 | 20250307 | 095500 | 2132300050 | 44700 | 44750 | 44800 | 44700 | 805 |
| 545 | 20250307 | 095400 | 2096270700 | 44750 | 44750 | 44800 | 44750 | 274 |
| 546 | 20250307 | 095300 | 2084005325 | 44750 | 44700 | 44750 | 44700 | 123 |
| 547 | 20250307 | 095200 | 2078503175 | 44700 | 44700 | 44750 | 44650 | 242 |
| 548 | 20250307 | 095100 | 2067686275 | 44750 | 44750 | 44750 | 44700 | 177 |
| 549 | 20250307 | 095000 | 2059765675 | 44700 | 44700 | 44700 | 44650 | 347 |
| 550 | 20250307 | 094900 | 2044263375 | 44700 | 44700 | 44700 | 44550 | 165 |
| 551 | 20250307 | 094800 | 2036895375 | 44800 | 44550 | 44800 | 44550 | 777 |
| 552 | 20250307 | 094700 | 2002132525 | 44750 | 44500 | 44750 | 44500 | 231 |
| 553 | 20250307 | 094600 | 1991806825 | 44500 | 44600 | 44700 | 44500 | 341 |
| 554 | 20250307 | 094500 | 1976579825 | 44500 | 44550 | 44750 | 44500 | 216 |
| 555 | 20250307 | 094400 | 1966951675 | 44550 | 44750 | 44750 | 44550 | 279 |
| 556 | 20250307 | 094300 | 1954486975 | 44650 | 44750 | 44750 | 44600 | 255 |
| 557 | 20250307 | 094200 | 1943097175 | 44750 | 44850 | 44850 | 44550 | 199 |
| 558 | 20250307 | 094100 | 1934195325 | 44850 | 44850 | 44850 | 44500 | 580 |
| 559 | 20250307 | 094000 | 1908276325 | 44900 | 44850 | 44900 | 44800 | 151 |
| 560 | 20250307 | 093900 | 1901504200 | 44800 | 44800 | 44900 | 44750 | 275 |
| 561 | 20250307 | 093800 | 1889170100 | 44850 | 44850 | 44900 | 44800 | 375 |
| 562 | 20250307 | 093700 | 1872348600 | 44900 | 44950 | 45000 | 44900 | 404 |
| 563 | 20250307 | 093600 | 1854197000 | 45000 | 44950 | 45000 | 44900 | 762 |
| 564 | 20250307 | 093500 | 1819932700 | 45000 | 44950 | 45000 | 44950 | 424 |
| 565 | 20250307 | 093400 | 1800864900 | 44950 | 44900 | 45000 | 44850 | 3161 |
| 566 | 20250307 | 093300 | 1658781325 | 44900 | 44600 | 44900 | 44550 | 7671 |
| 567 | 20250307 | 093200 | 1315252600 | 44600 | 44550 | 44600 | 44400 | 344 |
| 568 | 20250307 | 093100 | 1299936550 | 44650 | 44650 | 44700 | 44400 | 581 |
| 569 | 20250307 | 093000 | 1274068150 | 44650 | 44350 | 44650 | 44350 | 1852 |
| 570 | 20250307 | 092900 | 1191670100 | 44400 | 44300 | 44400 | 44300 | 273 |
| 571 | 20250307 | 092800 | 1179558050 | 44300 | 44250 | 44300 | 44250 | 123 |
| 572 | 20250307 | 092700 | 1174110450 | 44250 | 44150 | 44300 | 44150 | 322 |
| 573 | 20250307 | 092600 | 1159879150 | 44150 | 44150 | 44200 | 44150 | 346 |
| 574 | 20250307 | 092500 | 1144596950 | 44150 | 44200 | 44200 | 44100 | 772 |
| 575 | 20250307 | 092400 | 1110528050 | 44150 | 44200 | 44200 | 44150 | 133 |
| 576 | 20250307 | 092300 | 1104652450 | 44200 | 44200 | 44200 | 44150 | 105 |
| 577 | 20250307 | 092200 | 1100011500 | 44200 | 44200 | 44250 | 44200 | 200 |
| 578 | 20250307 | 092100 | 1091168600 | 44250 | 44250 | 44250 | 44200 | 111 |
| 579 | 20250307 | 092000 | 1086260450 | 44250 | 44300 | 44300 | 44200 | 256 |
| 580 | 20250307 | 091900 | 1074934600 | 44300 | 44300 | 44350 | 44300 | 116 |
| 581 | 20250307 | 091800 | 1069793500 | 44400 | 44400 | 44400 | 44200 | 234 |
| 582 | 20250307 | 091700 | 1059438700 | 44400 | 44300 | 44400 | 44200 | 48 |
| 583 | 20250307 | 091600 | 1057312450 | 44150 | 44400 | 44400 | 44150 | 616 |
| 584 | 20250307 | 091500 | 1030001775 | 44400 | 44450 | 44450 | 44400 | 425 |
| 585 | 20250307 | 091400 | 1011131225 | 44450 | 44350 | 44450 | 44350 | 1547 |
| 586 | 20250307 | 091300 | 942415125 | 44400 | 44500 | 44650 | 44350 | 2713 |
| 587 | 20250307 | 091200 | 821767525 | 44500 | 44100 | 44550 | 44100 | 3299 |
| 588 | 20250307 | 091100 | 675670925 | 43850 | 44150 | 44150 | 43850 | 394 |
| 589 | 20250307 | 091000 | 658276125 | 44150 | 43900 | 44150 | 43800 | 715 |
| 590 | 20250307 | 090900 | 626809675 | 43800 | 43900 | 43950 | 43700 | 2802 |
| 591 | 20250307 | 090800 | 503982225 | 43900 | 44000 | 44000 | 43850 | 301 |
| 592 | 20250307 | 090700 | 490757875 | 44000 | 44050 | 44050 | 43900 | 3007 |
| 593 | 20250307 | 090600 | 358481725 | 44050 | 44050 | 44300 | 44000 | 2673 |
| 594 | 20250307 | 090500 | 240325425 | 44100 | 44050 | 44100 | 43900 | 575 |
| 595 | 20250307 | 090400 | 215003650 | 44050 | 43750 | 44050 | 43750 | 422 |
| 596 | 20250307 | 090300 | 196450400 | 43750 | 43900 | 43925 | 43750 | 497 |
| 597 | 20250307 | 090200 | 174694000 | 43900 | 43650 | 44000 | 43650 | 756 |
| 598 | 20250307 | 090100 | 141608650 | 43650 | 43950 | 44000 | 43650 | 608 |
| 599 | 20250307 | 090000 | 114959350 | 43850 | 43900 | 44000 | 43700 | 2618 |