32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 185100 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 17325 |
| 3 | 20250307 | 185000 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 4 | 20250307 | 184900 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 5 | 20250307 | 184800 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 6 | 20250307 | 184700 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 7 | 20250307 | 184600 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 8 | 20250307 | 184500 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 9 | 20250307 | 184400 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 10 | 20250307 | 184300 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 11 | 20250307 | 184200 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 12 | 20250307 | 184100 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 13 | 20250307 | 184000 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 14 | 20250307 | 183900 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 15 | 20250307 | 183800 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 16 | 20250307 | 183700 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 17 | 20250307 | 183600 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 18 | 20250307 | 183500 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 19 | 20250307 | 183400 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 20 | 20250307 | 183300 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 21 | 20250307 | 183200 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 22 | 20250307 | 183100 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 23 | 20250307 | 183000 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 24 | 20250307 | 182900 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 25 | 20250307 | 182800 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 26 | 20250307 | 182700 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 27 | 20250307 | 182600 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 28 | 20250307 | 182500 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 29 | 20250307 | 182400 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 30 | 20250307 | 182300 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 31 | 20250307 | 182200 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 32 | 20250307 | 182100 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 17325 |
| 33 | 20250307 | 182000 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 34 | 20250307 | 181900 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 35 | 20250307 | 181800 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 36 | 20250307 | 181700 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 37 | 20250307 | 181600 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 38 | 20250307 | 181500 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 39 | 20250307 | 181400 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 40 | 20250307 | 181300 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 41 | 20250307 | 181200 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 42 | 20250307 | 181100 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 43 | 20250307 | 181000 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 44 | 20250307 | 180900 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 45 | 20250307 | 180800 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 46 | 20250307 | 180700 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 47 | 20250307 | 180600 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 48 | 20250307 | 180500 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 49 | 20250307 | 180400 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 50 | 20250307 | 180300 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 51 | 20250307 | 180200 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 52 | 20250307 | 180100 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 53 | 20250307 | 180000 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 54 | 20250307 | 175900 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 55 | 20250307 | 175800 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 56 | 20250307 | 175700 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 57 | 20250307 | 175600 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 58 | 20250307 | 175500 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 59 | 20250307 | 175400 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 60 | 20250307 | 175300 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 61 | 20250307 | 175200 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 62 | 20250307 | 175100 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 17325 |
| 63 | 20250307 | 175000 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 64 | 20250307 | 174900 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 65 | 20250307 | 174800 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 66 | 20250307 | 174700 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 67 | 20250307 | 174600 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 68 | 20250307 | 174500 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 69 | 20250307 | 174400 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 70 | 20250307 | 174300 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 71 | 20250307 | 174200 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 72 | 20250307 | 174100 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 73 | 20250307 | 174000 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 74 | 20250307 | 173900 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 75 | 20250307 | 173800 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 76 | 20250307 | 173700 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 77 | 20250307 | 173600 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 78 | 20250307 | 173500 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 79 | 20250307 | 173400 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 80 | 20250307 | 173300 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 81 | 20250307 | 173200 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 82 | 20250307 | 173100 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 83 | 20250307 | 173000 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 84 | 20250307 | 172900 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 85 | 20250307 | 172800 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 86 | 20250307 | 172700 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 87 | 20250307 | 172600 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 88 | 20250307 | 172500 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 89 | 20250307 | 172400 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 90 | 20250307 | 172300 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 91 | 20250307 | 172200 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 92 | 20250307 | 172100 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 17325 |
| 93 | 20250307 | 172000 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 94 | 20250307 | 171900 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 95 | 20250307 | 171800 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 96 | 20250307 | 171700 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 97 | 20250307 | 171600 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 98 | 20250307 | 171500 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 99 | 20250307 | 171400 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 100 | 20250307 | 171300 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 101 | 20250307 | 171200 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 102 | 20250307 | 171100 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 103 | 20250307 | 171000 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 104 | 20250307 | 170900 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 105 | 20250307 | 170800 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 106 | 20250307 | 170700 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 107 | 20250307 | 170600 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 108 | 20250307 | 170500 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 109 | 20250307 | 170400 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 110 | 20250307 | 170300 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 111 | 20250307 | 170200 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 112 | 20250307 | 170100 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 113 | 20250307 | 170000 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 114 | 20250307 | 165900 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 115 | 20250307 | 165800 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 116 | 20250307 | 165700 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 117 | 20250307 | 165600 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 118 | 20250307 | 165500 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 119 | 20250307 | 165400 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 120 | 20250307 | 165300 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 121 | 20250307 | 165200 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 122 | 20250307 | 165100 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 17325 |
| 123 | 20250307 | 165000 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 124 | 20250307 | 164900 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 125 | 20250307 | 164800 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 126 | 20250307 | 164700 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 127 | 20250307 | 164600 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 128 | 20250307 | 164500 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 129 | 20250307 | 164400 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 130 | 20250307 | 164300 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 131 | 20250307 | 164200 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 132 | 20250307 | 164100 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 133 | 20250307 | 164000 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 134 | 20250307 | 163900 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 135 | 20250307 | 163800 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 136 | 20250307 | 163700 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 137 | 20250307 | 163600 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 138 | 20250307 | 163500 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 139 | 20250307 | 163400 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 140 | 20250307 | 163300 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 141 | 20250307 | 163200 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 142 | 20250307 | 163100 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 143 | 20250307 | 163000 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 144 | 20250307 | 162900 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 145 | 20250307 | 162800 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 146 | 20250307 | 162700 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 147 | 20250307 | 162600 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 148 | 20250307 | 162500 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 149 | 20250307 | 162400 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 150 | 20250307 | 162300 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 151 | 20250307 | 162200 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 152 | 20250307 | 162100 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 17325 |
| 153 | 20250307 | 162000 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 154 | 20250307 | 161900 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 155 | 20250307 | 161800 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 156 | 20250307 | 161700 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 157 | 20250307 | 161600 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 158 | 20250307 | 161500 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 159 | 20250307 | 161400 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 160 | 20250307 | 161300 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 161 | 20250307 | 161200 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 162 | 20250307 | 161100 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 163 | 20250307 | 161000 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 164 | 20250307 | 160900 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 165 | 20250307 | 160800 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 166 | 20250307 | 160700 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 167 | 20250307 | 160600 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 168 | 20250307 | 160500 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 169 | 20250307 | 160400 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 170 | 20250307 | 160300 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 171 | 20250307 | 160200 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 172 | 20250307 | 160100 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 173 | 20250307 | 160000 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 174 | 20250307 | 155900 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 175 | 20250307 | 155800 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 176 | 20250307 | 155700 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 177 | 20250307 | 155600 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 178 | 20250307 | 155500 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 179 | 20250307 | 155400 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 180 | 20250307 | 155300 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 181 | 20250307 | 155200 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 182 | 20250307 | 155100 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 17325 |
| 183 | 20250307 | 155000 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 184 | 20250307 | 154900 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 185 | 20250307 | 154800 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 186 | 20250307 | 154700 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 187 | 20250307 | 154600 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 188 | 20250307 | 154500 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 189 | 20250307 | 154400 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 190 | 20250307 | 154300 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 191 | 20250307 | 154200 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 192 | 20250307 | 154100 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 193 | 20250307 | 154000 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 194 | 20250307 | 153900 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 195 | 20250307 | 153800 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 196 | 20250307 | 153700 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 197 | 20250307 | 153600 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 198 | 20250307 | 153500 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 199 | 20250307 | 153400 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 200 | 20250307 | 153300 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 201 | 20250307 | 153200 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 202 | 20250307 | 153100 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 0 |
| 203 | 20250307 | 153000 | 57484712375 | 37200 | 37200 | 37200 | 37200 | 17325 |
| 204 | 20250307 | 152900 | 56840222375 | 37250 | 37250 | 37250 | 37250 | 0 |
| 205 | 20250307 | 152800 | 56840222375 | 37250 | 37250 | 37250 | 37250 | 0 |
| 206 | 20250307 | 152700 | 56840222375 | 37250 | 37250 | 37250 | 37250 | 0 |
| 207 | 20250307 | 152600 | 56840222375 | 37250 | 37250 | 37250 | 37250 | 0 |
| 208 | 20250307 | 152500 | 56840222375 | 37250 | 37250 | 37250 | 37250 | 0 |
| 209 | 20250307 | 152400 | 56840222375 | 37250 | 37250 | 37250 | 37250 | 0 |
| 210 | 20250307 | 152300 | 56840222375 | 37250 | 37250 | 37250 | 37250 | 0 |
| 211 | 20250307 | 152200 | 56840222375 | 37250 | 37250 | 37250 | 37250 | 0 |
| 212 | 20250307 | 152100 | 56840222375 | 37250 | 37250 | 37250 | 37250 | 0 |
| 213 | 20250307 | 152000 | 56840222375 | 37250 | 37250 | 37250 | 37250 | 0 |
| 214 | 20250307 | 151900 | 56840222375 | 37250 | 37250 | 37300 | 37200 | 3646 |
| 215 | 20250307 | 151800 | 56704458625 | 37300 | 37250 | 37300 | 37200 | 2349 |
| 216 | 20250307 | 151700 | 56616997350 | 37200 | 37250 | 37300 | 37200 | 7923 |
| 217 | 20250307 | 151600 | 56321766400 | 37250 | 37300 | 37300 | 37250 | 3759 |
| 218 | 20250307 | 151500 | 56181705275 | 37250 | 37300 | 37300 | 37250 | 2164 |
| 219 | 20250307 | 151400 | 56101037475 | 37250 | 37250 | 37300 | 37200 | 5230 |
| 220 | 20250307 | 151300 | 55906153525 | 37250 | 37200 | 37250 | 37200 | 4061 |
| 221 | 20250307 | 151200 | 55754951925 | 37200 | 37200 | 37250 | 37200 | 2631 |
| 222 | 20250307 | 151100 | 55656973425 | 37250 | 37200 | 37250 | 37200 | 4488 |
| 223 | 20250307 | 151000 | 55489906925 | 37200 | 37250 | 37300 | 37200 | 2494 |
| 224 | 20250307 | 150900 | 55397076275 | 37250 | 37250 | 37300 | 37250 | 4315 |
| 225 | 20250307 | 150800 | 55236291125 | 37250 | 37250 | 37300 | 37250 | 3432 |
| 226 | 20250307 | 150700 | 55108329675 | 37300 | 37250 | 37300 | 37250 | 1429 |
| 227 | 20250307 | 150600 | 55055056625 | 37300 | 37300 | 37300 | 37250 | 1945 |
| 228 | 20250307 | 150500 | 54982554575 | 37300 | 37250 | 37300 | 37250 | 1526 |
| 229 | 20250307 | 150400 | 54925651325 | 37250 | 37200 | 37300 | 37200 | 1183 |
| 230 | 20250307 | 150300 | 54881597075 | 37200 | 37150 | 37250 | 37100 | 2065 |
| 231 | 20250307 | 150200 | 54804856975 | 37150 | 37150 | 37200 | 37100 | 1965 |
| 232 | 20250307 | 150100 | 54731829675 | 37150 | 37250 | 37300 | 37100 | 3852 |
| 233 | 20250307 | 150000 | 54588582925 | 37250 | 37350 | 37350 | 37250 | 2391 |
| 234 | 20250307 | 145900 | 54499394025 | 37300 | 37350 | 37350 | 37300 | 1580 |
| 235 | 20250307 | 145800 | 54440425375 | 37350 | 37350 | 37400 | 37300 | 1999 |
| 236 | 20250307 | 145700 | 54365759300 | 37350 | 37350 | 37400 | 37300 | 2165 |
| 237 | 20250307 | 145600 | 54284852000 | 37350 | 37250 | 37450 | 37250 | 2969 |
| 238 | 20250307 | 145500 | 54173906125 | 37300 | 37350 | 37400 | 37250 | 3342 |
| 239 | 20250307 | 145400 | 54049119125 | 37300 | 37200 | 37350 | 37200 | 2160 |
| 240 | 20250307 | 145300 | 53968598375 | 37200 | 37250 | 37300 | 37200 | 3451 |
| 241 | 20250307 | 145200 | 53840043425 | 37250 | 37300 | 37350 | 37250 | 4056 |
| 242 | 20250307 | 145100 | 53688790875 | 37300 | 37300 | 37350 | 37250 | 3454 |
| 243 | 20250307 | 145000 | 53559941125 | 37350 | 37400 | 37450 | 37300 | 7305 |
| 244 | 20250307 | 144900 | 53287254675 | 37450 | 37450 | 37550 | 37300 | 10315 |
| 245 | 20250307 | 144800 | 52900786475 | 37500 | 37450 | 37500 | 37400 | 6335 |
| 246 | 20250307 | 144700 | 52663485325 | 37550 | 37500 | 37550 | 37450 | 7042 |
| 247 | 20250307 | 144600 | 52399343425 | 37450 | 37450 | 37500 | 37450 | 6385 |
| 248 | 20250307 | 144500 | 52160030675 | 37500 | 37400 | 37500 | 37400 | 5492 |
| 249 | 20250307 | 144400 | 51954426125 | 37400 | 37500 | 37550 | 37400 | 9043 |
| 250 | 20250307 | 144300 | 51615418775 | 37500 | 37500 | 37600 | 37450 | 12152 |
| 251 | 20250307 | 144200 | 51159091250 | 37600 | 37500 | 37600 | 37450 | 18972 |
| 252 | 20250307 | 144100 | 50447270350 | 37450 | 37200 | 37500 | 37200 | 41930 |
| 253 | 20250307 | 144000 | 48878587825 | 37300 | 37050 | 37300 | 37000 | 19781 |
| 254 | 20250307 | 143900 | 48142882600 | 37000 | 36850 | 37050 | 36850 | 8902 |
| 255 | 20250307 | 143800 | 47814076700 | 36850 | 36900 | 36900 | 36850 | 3720 |
| 256 | 20250307 | 143700 | 47676875850 | 36850 | 36900 | 36900 | 36850 | 1701 |
| 257 | 20250307 | 143600 | 47614165100 | 36850 | 36900 | 36900 | 36850 | 1671 |
| 258 | 20250307 | 143500 | 47552531800 | 36850 | 36850 | 36900 | 36850 | 1686 |
| 259 | 20250307 | 143400 | 47490369600 | 36850 | 36900 | 36900 | 36850 | 3025 |
| 260 | 20250307 | 143300 | 47378817600 | 36850 | 36900 | 36900 | 36850 | 1338 |
| 261 | 20250307 | 143200 | 47329466350 | 36850 | 36800 | 36900 | 36800 | 3111 |
| 262 | 20250307 | 143100 | 47214857400 | 36800 | 36800 | 36900 | 36800 | 1322 |
| 263 | 20250307 | 143000 | 47166156700 | 36800 | 36850 | 36900 | 36800 | 3247 |
| 264 | 20250307 | 142900 | 47046456450 | 36850 | 36900 | 36900 | 36800 | 3799 |
| 265 | 20250307 | 142800 | 46906465075 | 36875 | 36950 | 36975 | 36850 | 3455 |
| 266 | 20250307 | 142700 | 46778962400 | 36950 | 36900 | 37000 | 36900 | 1147 |
| 267 | 20250307 | 142600 | 46736548650 | 37000 | 36950 | 37000 | 36900 | 1488 |
| 268 | 20250307 | 142500 | 46681542950 | 36950 | 36900 | 37000 | 36900 | 1355 |
| 269 | 20250307 | 142400 | 46631486400 | 36950 | 36900 | 36950 | 36900 | 1647 |
| 270 | 20250307 | 142300 | 46570655850 | 36900 | 36950 | 36950 | 36900 | 3152 |
| 271 | 20250307 | 142200 | 46454294575 | 36900 | 37050 | 37050 | 36900 | 3284 |
| 272 | 20250307 | 142100 | 46332832450 | 37000 | 37050 | 37100 | 36950 | 3669 |
| 273 | 20250307 | 142000 | 46196996625 | 37050 | 37100 | 37150 | 37050 | 4821 |
| 274 | 20250307 | 141900 | 46018102075 | 37100 | 37050 | 37150 | 37050 | 2301 |
| 275 | 20250307 | 141800 | 45932722425 | 37050 | 37100 | 37150 | 37050 | 3455 |
| 276 | 20250307 | 141700 | 45804561800 | 37150 | 37150 | 37200 | 37100 | 2314 |
| 277 | 20250307 | 141600 | 45718557050 | 37150 | 37250 | 37250 | 37100 | 7380 |
| 278 | 20250307 | 141500 | 45444066350 | 37200 | 37200 | 37250 | 37200 | 5112 |
| 279 | 20250307 | 141400 | 45253688100 | 37200 | 37150 | 37250 | 37100 | 12264 |
| 280 | 20250307 | 141300 | 44797583825 | 37100 | 37100 | 37150 | 37100 | 1709 |
| 281 | 20250307 | 141200 | 44734115725 | 37100 | 37100 | 37150 | 37050 | 2144 |
| 282 | 20250307 | 141100 | 44654534775 | 37000 | 36950 | 37150 | 36950 | 15632 |
| 283 | 20250307 | 141000 | 44075301075 | 37000 | 37000 | 37000 | 36950 | 2038 |
| 284 | 20250307 | 140900 | 43999929200 | 37000 | 36950 | 37000 | 36950 | 1903 |
| 285 | 20250307 | 140800 | 43929545150 | 36950 | 36950 | 37000 | 36950 | 1401 |
| 286 | 20250307 | 140700 | 43877745100 | 37000 | 36950 | 37000 | 36950 | 3732 |
| 287 | 20250307 | 140600 | 43739765750 | 37000 | 37000 | 37000 | 36950 | 1646 |
| 288 | 20250307 | 140500 | 43678887250 | 37000 | 37000 | 37000 | 36950 | 2372 |
| 289 | 20250307 | 140400 | 43591155875 | 37000 | 36950 | 37000 | 36950 | 1461 |
| 290 | 20250307 | 140300 | 43537127950 | 36950 | 36950 | 37000 | 36900 | 4695 |
| 291 | 20250307 | 140200 | 43363659950 | 36950 | 36950 | 37000 | 36950 | 1916 |
| 292 | 20250307 | 140100 | 43292822850 | 36950 | 37050 | 37100 | 36950 | 4126 |
| 293 | 20250307 | 140000 | 43140026550 | 37050 | 37050 | 37100 | 37000 | 3771 |
| 294 | 20250307 | 135900 | 43000332575 | 37000 | 37050 | 37050 | 37000 | 5214 |
| 295 | 20250307 | 135800 | 42807243375 | 37050 | 37050 | 37100 | 37000 | 4890 |
| 296 | 20250307 | 135700 | 42626099275 | 37000 | 37050 | 37100 | 37000 | 5560 |
| 297 | 20250307 | 135600 | 42420046175 | 37100 | 37050 | 37100 | 37050 | 2433 |
| 298 | 20250307 | 135500 | 42329824975 | 37050 | 37100 | 37100 | 37050 | 4500 |
| 299 | 20250307 | 135400 | 42162975075 | 37100 | 37000 | 37100 | 37000 | 3508 |
| 300 | 20250307 | 135300 | 42032949975 | 37050 | 37000 | 37050 | 37000 | 1994 |
| 301 | 20250307 | 135200 | 41959086775 | 37000 | 37050 | 37050 | 36950 | 2947 |
| 302 | 20250307 | 135100 | 41849946675 | 37050 | 36950 | 37050 | 36900 | 4254 |
| 303 | 20250307 | 135000 | 41692594725 | 36900 | 36950 | 37000 | 36900 | 6989 |
| 304 | 20250307 | 134900 | 41434269025 | 36950 | 36900 | 37000 | 36900 | 8622 |
| 305 | 20250307 | 134800 | 41115575025 | 36900 | 36950 | 37000 | 36850 | 14531 |
| 306 | 20250307 | 134700 | 40579168675 | 36900 | 36850 | 36950 | 36850 | 2094 |
| 307 | 20250307 | 134600 | 40501911775 | 36850 | 36800 | 36900 | 36750 | 5546 |
| 308 | 20250307 | 134500 | 40297781650 | 36800 | 36825 | 36900 | 36750 | 7657 |
| 309 | 20250307 | 134400 | 40015842575 | 36850 | 36800 | 36850 | 36800 | 1770 |
| 310 | 20250307 | 134300 | 39950632225 | 36800 | 36850 | 36850 | 36800 | 1294 |
| 311 | 20250307 | 134200 | 39902966475 | 36800 | 36750 | 36850 | 36750 | 2470 |
| 312 | 20250307 | 134100 | 39812044175 | 36750 | 36750 | 36800 | 36750 | 1310 |
| 313 | 20250307 | 134000 | 39763852375 | 36750 | 36750 | 36800 | 36750 | 775 |
| 314 | 20250307 | 133900 | 39735349175 | 36750 | 36850 | 36850 | 36750 | 483 |
| 315 | 20250307 | 133800 | 39717574375 | 36750 | 36750 | 36850 | 36700 | 1381 |
| 316 | 20250307 | 133700 | 39666797025 | 36700 | 36750 | 36800 | 36700 | 1656 |
| 317 | 20250307 | 133600 | 39605926125 | 36750 | 36800 | 36800 | 36750 | 632 |
| 318 | 20250307 | 133500 | 39582678075 | 36750 | 36800 | 36900 | 36750 | 2034 |
| 319 | 20250307 | 133400 | 39507775025 | 36800 | 36800 | 36900 | 36800 | 1420 |
| 320 | 20250307 | 133300 | 39455466625 | 36800 | 36850 | 36900 | 36800 | 1550 |
| 321 | 20250307 | 133200 | 39398306125 | 36850 | 36850 | 36900 | 36800 | 1154 |
| 322 | 20250307 | 133100 | 39355752025 | 36800 | 36850 | 36900 | 36800 | 1576 |
| 323 | 20250307 | 133000 | 39297656075 | 36850 | 36850 | 36900 | 36800 | 3694 |
| 324 | 20250307 | 132900 | 39161400525 | 36800 | 36850 | 36900 | 36800 | 1172 |
| 325 | 20250307 | 132800 | 39118226375 | 36850 | 36900 | 36950 | 36800 | 3891 |
| 326 | 20250307 | 132700 | 38974793475 | 36900 | 36900 | 36900 | 36850 | 2161 |
| 327 | 20250307 | 132600 | 38895080125 | 36850 | 36950 | 36950 | 36850 | 2442 |
| 328 | 20250307 | 132500 | 38804932725 | 36950 | 36950 | 36950 | 36900 | 1336 |
| 329 | 20250307 | 132400 | 38755579925 | 36900 | 36950 | 36950 | 36900 | 1849 |
| 330 | 20250307 | 132300 | 38687280225 | 36950 | 36975 | 37000 | 36900 | 2625 |
| 331 | 20250307 | 132200 | 38590266125 | 36975 | 36950 | 37000 | 36900 | 2777 |
| 332 | 20250307 | 132100 | 38487636525 | 36900 | 36900 | 36950 | 36900 | 2614 |
| 333 | 20250307 | 132000 | 38391134600 | 36900 | 36925 | 36950 | 36900 | 1332 |
| 334 | 20250307 | 131900 | 38341929075 | 36925 | 36950 | 36950 | 36850 | 3759 |
| 335 | 20250307 | 131800 | 38203221350 | 36900 | 36900 | 36950 | 36850 | 3430 |
| 336 | 20250307 | 131700 | 38076587200 | 36900 | 36800 | 36900 | 36800 | 1525 |
| 337 | 20250307 | 131600 | 38020336675 | 36850 | 36900 | 36900 | 36800 | 4746 |
| 338 | 20250307 | 131500 | 37845386175 | 36900 | 36750 | 36900 | 36750 | 7361 |
| 339 | 20250307 | 131400 | 37574285025 | 36750 | 36750 | 36800 | 36750 | 1349 |
| 340 | 20250307 | 131300 | 37524668075 | 36750 | 36750 | 36800 | 36700 | 2669 |
| 341 | 20250307 | 131200 | 37426543725 | 36700 | 36650 | 36750 | 36650 | 1115 |
| 342 | 20250307 | 131100 | 37385596325 | 36650 | 36750 | 36750 | 36650 | 1851 |
| 343 | 20250307 | 131000 | 37317638575 | 36750 | 36750 | 36750 | 36700 | 906 |
| 344 | 20250307 | 130900 | 37284351225 | 36700 | 36750 | 36750 | 36700 | 938 |
| 345 | 20250307 | 130800 | 37249895425 | 36750 | 36750 | 36800 | 36700 | 1038 |
| 346 | 20250307 | 130700 | 37211746700 | 36750 | 36700 | 36800 | 36650 | 1385 |
| 347 | 20250307 | 130600 | 37160848375 | 36650 | 36700 | 36800 | 36650 | 5701 |
| 348 | 20250307 | 130500 | 36951519675 | 36700 | 36600 | 36700 | 36600 | 2547 |
| 349 | 20250307 | 130400 | 36858191925 | 36600 | 36550 | 36650 | 36550 | 857 |
| 350 | 20250307 | 130300 | 36826830725 | 36550 | 36500 | 36600 | 36500 | 1217 |
| 351 | 20250307 | 130200 | 36782350575 | 36500 | 36575 | 36650 | 36500 | 3941 |
| 352 | 20250307 | 130100 | 36638199725 | 36550 | 36600 | 36625 | 36550 | 3335 |
| 353 | 20250307 | 130000 | 36516181975 | 36600 | 36600 | 36650 | 36600 | 903 |
| 354 | 20250307 | 125900 | 36483116375 | 36600 | 36600 | 36650 | 36600 | 546 |
| 355 | 20250307 | 125800 | 36463126425 | 36650 | 36600 | 36650 | 36600 | 680 |
| 356 | 20250307 | 125700 | 36438226675 | 36600 | 36600 | 36650 | 36600 | 373 |
| 357 | 20250307 | 125600 | 36424564875 | 36600 | 36650 | 36650 | 36600 | 341 |
| 358 | 20250307 | 125500 | 36412074725 | 36650 | 36600 | 36650 | 36600 | 1647 |
| 359 | 20250307 | 125400 | 36351718075 | 36650 | 36650 | 36650 | 36600 | 482 |
| 360 | 20250307 | 125300 | 36334061375 | 36650 | 36600 | 36700 | 36600 | 960 |
| 361 | 20250307 | 125200 | 36298876425 | 36650 | 36600 | 36650 | 36600 | 378 |
| 362 | 20250307 | 125100 | 36285028050 | 36650 | 36550 | 36650 | 36550 | 609 |
| 363 | 20250307 | 125000 | 36262742950 | 36550 | 36550 | 36600 | 36550 | 530 |
| 364 | 20250307 | 124900 | 36243351800 | 36550 | 36600 | 36600 | 36550 | 754 |
| 365 | 20250307 | 124800 | 36215764700 | 36550 | 36550 | 36600 | 36550 | 803 |
| 366 | 20250307 | 124700 | 36186394800 | 36550 | 36550 | 36600 | 36550 | 367 |
| 367 | 20250307 | 124600 | 36172974100 | 36550 | 36550 | 36600 | 36550 | 461 |
| 368 | 20250307 | 124500 | 36156120250 | 36550 | 36550 | 36600 | 36550 | 671 |
| 369 | 20250307 | 124400 | 36131568400 | 36550 | 36550 | 36600 | 36550 | 1072 |
| 370 | 20250307 | 124300 | 36092379350 | 36550 | 36550 | 36600 | 36550 | 540 |
| 371 | 20250307 | 124200 | 36072634950 | 36550 | 36550 | 36600 | 36550 | 490 |
| 372 | 20250307 | 124100 | 36054707550 | 36550 | 36550 | 36600 | 36500 | 1699 |
| 373 | 20250307 | 124000 | 35992605050 | 36550 | 36650 | 36650 | 36550 | 1346 |
| 374 | 20250307 | 123900 | 35943364875 | 36650 | 36650 | 36700 | 36600 | 1185 |
| 375 | 20250307 | 123800 | 35899918650 | 36650 | 36650 | 36700 | 36650 | 585 |
| 376 | 20250307 | 123700 | 35878476600 | 36650 | 36650 | 36700 | 36650 | 365 |
| 377 | 20250307 | 123600 | 35865086050 | 36650 | 36700 | 36700 | 36650 | 324 |
| 378 | 20250307 | 123500 | 35853200450 | 36650 | 36650 | 36700 | 36650 | 796 |
| 379 | 20250307 | 123400 | 35824003850 | 36650 | 36700 | 36700 | 36650 | 330 |
| 380 | 20250307 | 123300 | 35811898600 | 36650 | 36700 | 36750 | 36650 | 1067 |
| 381 | 20250307 | 123200 | 35772751625 | 36700 | 36700 | 36750 | 36700 | 497 |
| 382 | 20250307 | 123100 | 35754499300 | 36750 | 36700 | 36750 | 36700 | 458 |
| 383 | 20250307 | 123000 | 35737678850 | 36750 | 36750 | 36750 | 36700 | 942 |
| 384 | 20250307 | 122900 | 35703075725 | 36700 | 36750 | 36800 | 36700 | 620 |
| 385 | 20250307 | 122800 | 35680285875 | 36750 | 36875 | 36900 | 36750 | 2789 |
| 386 | 20250307 | 122700 | 35577559775 | 36850 | 36900 | 36900 | 36850 | 549 |
| 387 | 20250307 | 122600 | 35557309550 | 36850 | 36850 | 36900 | 36800 | 1272 |
| 388 | 20250307 | 122500 | 35510443100 | 36850 | 36800 | 36850 | 36800 | 1409 |
| 389 | 20250307 | 122400 | 35458531050 | 36800 | 36800 | 36850 | 36800 | 637 |
| 390 | 20250307 | 122300 | 35435071675 | 36800 | 36750 | 36850 | 36750 | 780 |
| 391 | 20250307 | 122200 | 35406363275 | 36800 | 36800 | 36800 | 36750 | 1020 |
| 392 | 20250307 | 122100 | 35368840300 | 36800 | 36800 | 36800 | 36750 | 380 |
| 393 | 20250307 | 122000 | 35354865475 | 36800 | 36800 | 36800 | 36750 | 958 |
| 394 | 20250307 | 121900 | 35319615675 | 36800 | 36750 | 36800 | 36750 | 478 |
| 395 | 20250307 | 121800 | 35302031350 | 36750 | 36750 | 36800 | 36750 | 1908 |
| 396 | 20250307 | 121700 | 35231834300 | 36750 | 36700 | 36800 | 36700 | 1873 |
| 397 | 20250307 | 121600 | 35162995400 | 36750 | 36650 | 36750 | 36650 | 1823 |
| 398 | 20250307 | 121500 | 35096094000 | 36650 | 36650 | 36700 | 36650 | 798 |
| 399 | 20250307 | 121400 | 35066819650 | 36650 | 36650 | 36700 | 36650 | 582 |
| 400 | 20250307 | 121300 | 35045469850 | 36650 | 36600 | 36700 | 36600 | 1708 |
| 401 | 20250307 | 121200 | 34982881050 | 36600 | 36600 | 36700 | 36600 | 1343 |
| 402 | 20250307 | 121100 | 34933644200 | 36700 | 36600 | 36700 | 36600 | 5110 |
| 403 | 20250307 | 121000 | 34746478750 | 36550 | 36550 | 36600 | 36500 | 2738 |
| 404 | 20250307 | 120900 | 34646425050 | 36550 | 36550 | 36600 | 36500 | 2798 |
| 405 | 20250307 | 120800 | 34544176050 | 36600 | 36550 | 36600 | 36550 | 1245 |
| 406 | 20250307 | 120700 | 34498662550 | 36550 | 36600 | 36650 | 36550 | 1138 |
| 407 | 20250307 | 120600 | 34457016450 | 36600 | 36650 | 36650 | 36600 | 394 |
| 408 | 20250307 | 120500 | 34442586250 | 36600 | 36650 | 36700 | 36600 | 1963 |
| 409 | 20250307 | 120400 | 34370655100 | 36650 | 36650 | 36700 | 36650 | 387 |
| 410 | 20250307 | 120300 | 34356461850 | 36700 | 36700 | 36700 | 36650 | 1441 |
| 411 | 20250307 | 120200 | 34303587650 | 36700 | 36650 | 36700 | 36650 | 509 |
| 412 | 20250307 | 120100 | 34284925650 | 36650 | 36550 | 36700 | 36550 | 4903 |
| 413 | 20250307 | 120000 | 34105383475 | 36550 | 36550 | 36600 | 36550 | 1119 |
| 414 | 20250307 | 115900 | 34064462725 | 36550 | 36600 | 36650 | 36550 | 1111 |
| 415 | 20250307 | 115800 | 34023795175 | 36600 | 36600 | 36650 | 36600 | 1381 |
| 416 | 20250307 | 115700 | 33973247875 | 36650 | 36650 | 36700 | 36600 | 4613 |
| 417 | 20250307 | 115600 | 33804161275 | 36650 | 36700 | 36700 | 36650 | 377 |
| 418 | 20250307 | 115500 | 33790337725 | 36650 | 36650 | 36700 | 36650 | 999 |
| 419 | 20250307 | 115400 | 33753679625 | 36650 | 36650 | 36700 | 36650 | 680 |
| 420 | 20250307 | 115300 | 33728736075 | 36650 | 36650 | 36700 | 36650 | 1323 |
| 421 | 20250307 | 115200 | 33680188875 | 36700 | 36650 | 36700 | 36650 | 421 |
| 422 | 20250307 | 115100 | 33664745625 | 36650 | 36700 | 36750 | 36650 | 1873 |
| 423 | 20250307 | 115000 | 33596013875 | 36700 | 36700 | 36700 | 36650 | 771 |
| 424 | 20250307 | 114900 | 33567725100 | 36700 | 36650 | 36700 | 36650 | 470 |
| 425 | 20250307 | 114800 | 33550489150 | 36650 | 36700 | 36700 | 36650 | 2411 |
| 426 | 20250307 | 114700 | 33462027700 | 36700 | 36750 | 36750 | 36700 | 1362 |
| 427 | 20250307 | 114600 | 33412037725 | 36700 | 36700 | 36750 | 36700 | 532 |
| 428 | 20250307 | 114500 | 33392500075 | 36700 | 36700 | 36750 | 36700 | 721 |
| 429 | 20250307 | 114400 | 33366016675 | 36700 | 36750 | 36750 | 36650 | 1523 |
| 430 | 20250307 | 114300 | 33310110725 | 36700 | 36700 | 36750 | 36700 | 2057 |
| 431 | 20250307 | 114200 | 33234610425 | 36700 | 36750 | 36750 | 36700 | 1045 |
| 432 | 20250307 | 114100 | 33196243825 | 36700 | 36750 | 36750 | 36700 | 600 |
| 433 | 20250307 | 114000 | 33174206975 | 36750 | 36700 | 36750 | 36700 | 373 |
| 434 | 20250307 | 113900 | 33160505200 | 36750 | 36700 | 36750 | 36700 | 454 |
| 435 | 20250307 | 113800 | 33143826000 | 36700 | 36700 | 36750 | 36700 | 631 |
| 436 | 20250307 | 113700 | 33120662025 | 36700 | 36750 | 36750 | 36700 | 915 |
| 437 | 20250307 | 113600 | 33087074825 | 36750 | 36650 | 36750 | 36650 | 1995 |
| 438 | 20250307 | 113500 | 33013866125 | 36650 | 36650 | 36700 | 36650 | 784 |
| 439 | 20250307 | 113400 | 32985118025 | 36700 | 36650 | 36700 | 36650 | 770 |
| 440 | 20250307 | 113300 | 32956886975 | 36650 | 36650 | 36700 | 36650 | 826 |
| 441 | 20250307 | 113200 | 32926605175 | 36700 | 36650 | 36700 | 36600 | 2810 |
| 442 | 20250307 | 113100 | 32823593975 | 36650 | 36700 | 36750 | 36650 | 896 |
| 443 | 20250307 | 113000 | 32790718950 | 36700 | 36700 | 36750 | 36650 | 1084 |
| 444 | 20250307 | 112900 | 32750929675 | 36700 | 36700 | 36750 | 36700 | 2555 |
| 445 | 20250307 | 112800 | 32657144950 | 36700 | 36700 | 36750 | 36700 | 772 |
| 446 | 20250307 | 112700 | 32628804550 | 36700 | 36750 | 36800 | 36700 | 1612 |
| 447 | 20250307 | 112600 | 32569583650 | 36750 | 36750 | 36800 | 36750 | 1084 |
| 448 | 20250307 | 112500 | 32529735950 | 36750 | 36750 | 36800 | 36750 | 630 |
| 449 | 20250307 | 112400 | 32506566550 | 36800 | 36750 | 36800 | 36750 | 828 |
| 450 | 20250307 | 112300 | 32476130675 | 36750 | 36750 | 36800 | 36750 | 646 |
| 451 | 20250307 | 112200 | 32452368425 | 36750 | 36800 | 36800 | 36750 | 494 |
| 452 | 20250307 | 112100 | 32434207350 | 36750 | 36750 | 36800 | 36750 | 541 |
| 453 | 20250307 | 112000 | 32414310800 | 36750 | 36700 | 36800 | 36700 | 1141 |
| 454 | 20250307 | 111900 | 32372363100 | 36700 | 36700 | 36800 | 36700 | 657 |
| 455 | 20250307 | 111800 | 32348220625 | 36800 | 36750 | 36800 | 36700 | 1153 |
| 456 | 20250307 | 111700 | 32305842925 | 36750 | 36750 | 36800 | 36750 | 1372 |
| 457 | 20250307 | 111600 | 32255414200 | 36750 | 36750 | 36800 | 36750 | 555 |
| 458 | 20250307 | 111500 | 32235008700 | 36800 | 36750 | 36800 | 36750 | 1028 |
| 459 | 20250307 | 111400 | 32197207050 | 36750 | 36800 | 36800 | 36750 | 508 |
| 460 | 20250307 | 111300 | 32178520350 | 36800 | 36800 | 36850 | 36750 | 1133 |
| 461 | 20250307 | 111200 | 32136842050 | 36750 | 36750 | 36800 | 36750 | 851 |
| 462 | 20250307 | 111100 | 32105534300 | 36750 | 36750 | 36800 | 36750 | 460 |
| 463 | 20250307 | 111000 | 32088617200 | 36800 | 36800 | 36800 | 36750 | 699 |
| 464 | 20250307 | 110900 | 32062907450 | 36750 | 36700 | 36800 | 36700 | 3209 |
| 465 | 20250307 | 110800 | 31944960100 | 36700 | 36700 | 36750 | 36700 | 576 |
| 466 | 20250307 | 110700 | 31923809550 | 36700 | 36650 | 36750 | 36600 | 2226 |
| 467 | 20250307 | 110600 | 31842158525 | 36650 | 36650 | 36700 | 36650 | 1121 |
| 468 | 20250307 | 110500 | 31801055825 | 36700 | 36750 | 36750 | 36650 | 2114 |
| 469 | 20250307 | 110400 | 31723454025 | 36750 | 36750 | 36750 | 36700 | 686 |
| 470 | 20250307 | 110300 | 31698256375 | 36700 | 36750 | 36800 | 36700 | 1624 |
| 471 | 20250307 | 110200 | 31638562475 | 36750 | 36700 | 36800 | 36650 | 1334 |
| 472 | 20250307 | 110100 | 31589576175 | 36750 | 36600 | 36750 | 36600 | 1023 |
| 473 | 20250307 | 110000 | 31552041125 | 36600 | 36650 | 36650 | 36600 | 1320 |
| 474 | 20250307 | 105900 | 31503684075 | 36600 | 36600 | 36650 | 36500 | 7515 |
| 475 | 20250307 | 105800 | 31228802775 | 36600 | 36750 | 36750 | 36600 | 4352 |
| 476 | 20250307 | 105700 | 31069297525 | 36700 | 36750 | 36800 | 36700 | 1268 |
| 477 | 20250307 | 105600 | 31022680125 | 36750 | 36700 | 36750 | 36700 | 1074 |
| 478 | 20250307 | 105500 | 30983228925 | 36750 | 36750 | 36850 | 36650 | 2168 |
| 479 | 20250307 | 105400 | 30903658475 | 36650 | 36900 | 36900 | 36650 | 3027 |
| 480 | 20250307 | 105300 | 30792416875 | 36800 | 36850 | 36900 | 36750 | 1456 |
| 481 | 20250307 | 105200 | 30738745775 | 36900 | 36800 | 36900 | 36750 | 1237 |
| 482 | 20250307 | 105100 | 30693185925 | 36850 | 36800 | 36900 | 36800 | 2024 |
| 483 | 20250307 | 105000 | 30618604625 | 36800 | 36850 | 36900 | 36800 | 2395 |
| 484 | 20250307 | 104900 | 30530316950 | 36850 | 36800 | 36850 | 36800 | 3966 |
| 485 | 20250307 | 104800 | 30384314400 | 36800 | 36900 | 36950 | 36800 | 3109 |
| 486 | 20250307 | 104700 | 30269709050 | 36900 | 36900 | 36950 | 36850 | 2076 |
| 487 | 20250307 | 104600 | 30193138925 | 36900 | 36950 | 37050 | 36850 | 3368 |
| 488 | 20250307 | 104500 | 30068722775 | 37000 | 37000 | 37050 | 36950 | 3684 |
| 489 | 20250307 | 104400 | 29932386900 | 36950 | 36950 | 37000 | 36950 | 939 |
| 490 | 20250307 | 104300 | 29897663250 | 36950 | 36850 | 37000 | 36850 | 1989 |
| 491 | 20250307 | 104200 | 29824191075 | 36900 | 36950 | 37000 | 36850 | 6174 |
| 492 | 20250307 | 104100 | 29596177100 | 37000 | 36950 | 37000 | 36900 | 1751 |
| 493 | 20250307 | 104000 | 29531454575 | 36950 | 36950 | 37000 | 36900 | 3587 |
| 494 | 20250307 | 103900 | 29398961100 | 37000 | 36950 | 37000 | 36900 | 4334 |
| 495 | 20250307 | 103800 | 29238764925 | 36950 | 37000 | 37000 | 36900 | 2512 |
| 496 | 20250307 | 103700 | 29145918525 | 37000 | 37050 | 37050 | 36950 | 2461 |
| 497 | 20250307 | 103600 | 29054873175 | 37050 | 37000 | 37050 | 36950 | 3606 |
| 498 | 20250307 | 103500 | 28921464875 | 37000 | 37200 | 37200 | 37000 | 5072 |
| 499 | 20250307 | 103400 | 28733115450 | 37200 | 37150 | 37200 | 37150 | 2033 |
| 500 | 20250307 | 103300 | 28657513700 | 37200 | 37200 | 37250 | 37150 | 2889 |
| 501 | 20250307 | 103200 | 28550032275 | 37200 | 37100 | 37200 | 37050 | 6481 |
| 502 | 20250307 | 103100 | 28309464525 | 37100 | 37150 | 37200 | 37100 | 3463 |
| 503 | 20250307 | 103000 | 28180858675 | 37150 | 37250 | 37300 | 37150 | 9858 |
| 504 | 20250307 | 102900 | 27813893650 | 37300 | 37200 | 37300 | 37200 | 6885 |
| 505 | 20250307 | 102800 | 27557398550 | 37200 | 37200 | 37250 | 37150 | 10087 |
| 506 | 20250307 | 102700 | 27182178125 | 37250 | 37075 | 37250 | 37075 | 10893 |
| 507 | 20250307 | 102600 | 26777316050 | 37100 | 37050 | 37100 | 37000 | 7586 |
| 508 | 20250307 | 102500 | 26496022300 | 37050 | 37050 | 37050 | 37000 | 5048 |
| 509 | 20250307 | 102400 | 26309033450 | 37050 | 36950 | 37050 | 36950 | 5164 |
| 510 | 20250307 | 102300 | 26117971075 | 37000 | 37000 | 37050 | 36950 | 9849 |
| 511 | 20250307 | 102200 | 25753582400 | 36950 | 37000 | 37000 | 36950 | 2972 |
| 512 | 20250307 | 102100 | 25643668600 | 37000 | 36800 | 37050 | 36800 | 26311 |
| 513 | 20250307 | 102000 | 24671058675 | 36850 | 36800 | 36900 | 36800 | 4232 |
| 514 | 20250307 | 101900 | 24515110350 | 36850 | 36800 | 36850 | 36750 | 3476 |
| 515 | 20250307 | 101800 | 24387123100 | 36800 | 36550 | 36800 | 36550 | 2254 |
| 516 | 20250307 | 101700 | 24304492350 | 36600 | 36550 | 36600 | 36550 | 757 |
| 517 | 20250307 | 101600 | 24276800000 | 36550 | 36550 | 36600 | 36500 | 838 |
| 518 | 20250307 | 101500 | 24246164100 | 36500 | 36600 | 36600 | 36450 | 1454 |
| 519 | 20250307 | 101400 | 24193048400 | 36550 | 36575 | 36650 | 36550 | 2539 |
| 520 | 20250307 | 101300 | 24100148700 | 36600 | 36500 | 36600 | 36500 | 3323 |
| 521 | 20250307 | 101200 | 23978668100 | 36500 | 36400 | 36550 | 36400 | 2896 |
| 522 | 20250307 | 101100 | 23872954950 | 36500 | 36550 | 36600 | 36400 | 8139 |
| 523 | 20250307 | 101000 | 23575990350 | 36600 | 36500 | 36600 | 36500 | 4830 |
| 524 | 20250307 | 100900 | 23399412950 | 36550 | 36500 | 36550 | 36450 | 4595 |
| 525 | 20250307 | 100800 | 23231651800 | 36500 | 36500 | 36500 | 36400 | 7629 |
| 526 | 20250307 | 100700 | 22953628075 | 36450 | 36450 | 36500 | 36450 | 1858 |
| 527 | 20250307 | 100600 | 22885830925 | 36500 | 36550 | 36600 | 36450 | 13791 |
| 528 | 20250307 | 100500 | 22382326175 | 36600 | 36750 | 36800 | 36550 | 10146 |
| 529 | 20250307 | 100400 | 22010395975 | 36700 | 36850 | 36900 | 36700 | 5232 |
| 530 | 20250307 | 100300 | 21817773950 | 36900 | 36900 | 37000 | 36800 | 18287 |
| 531 | 20250307 | 100200 | 21142340800 | 36900 | 36900 | 36950 | 36850 | 8498 |
| 532 | 20250307 | 100100 | 20828598650 | 36875 | 36850 | 36900 | 36850 | 3092 |
| 533 | 20250307 | 100000 | 20714547375 | 36850 | 36850 | 36900 | 36850 | 5125 |
| 534 | 20250307 | 095900 | 20525498750 | 36850 | 36900 | 36950 | 36850 | 4373 |
| 535 | 20250307 | 095800 | 20364132650 | 36950 | 36850 | 36950 | 36850 | 6988 |
| 536 | 20250307 | 095700 | 20106245700 | 36900 | 36650 | 36900 | 36600 | 19226 |
| 537 | 20250307 | 095600 | 19398734300 | 36600 | 36700 | 36700 | 36550 | 3162 |
| 538 | 20250307 | 095500 | 19282882400 | 36650 | 36700 | 36750 | 36650 | 1284 |
| 539 | 20250307 | 095400 | 19235740850 | 36700 | 36650 | 36800 | 36600 | 6980 |
| 540 | 20250307 | 095300 | 18979456450 | 36650 | 36600 | 36700 | 36550 | 2839 |
| 541 | 20250307 | 095200 | 18875470150 | 36600 | 36700 | 36700 | 36600 | 3008 |
| 542 | 20250307 | 095100 | 18765329050 | 36650 | 36600 | 36750 | 36600 | 3066 |
| 543 | 20250307 | 095000 | 18652842900 | 36600 | 36600 | 36700 | 36550 | 1562 |
| 544 | 20250307 | 094900 | 18595634350 | 36600 | 36700 | 36750 | 36600 | 5523 |
| 545 | 20250307 | 094800 | 18393053525 | 36700 | 36700 | 36800 | 36700 | 4914 |
| 546 | 20250307 | 094700 | 18212544300 | 36700 | 36750 | 36800 | 36700 | 1525 |
| 547 | 20250307 | 094600 | 18156519650 | 36750 | 36700 | 36800 | 36650 | 7504 |
| 548 | 20250307 | 094500 | 17880644600 | 36700 | 36750 | 36800 | 36650 | 3680 |
| 549 | 20250307 | 094400 | 17745473125 | 36700 | 36750 | 36850 | 36650 | 12621 |
| 550 | 20250307 | 094300 | 17281291875 | 36750 | 36550 | 36800 | 36550 | 3010 |
| 551 | 20250307 | 094200 | 17170816075 | 36650 | 36700 | 36800 | 36600 | 16234 |
| 552 | 20250307 | 094100 | 16575583375 | 36700 | 36750 | 36800 | 36650 | 15481 |
| 553 | 20250307 | 094000 | 16006788925 | 36750 | 36750 | 36800 | 36750 | 7273 |
| 554 | 20250307 | 093900 | 15739197550 | 36800 | 36650 | 36850 | 36650 | 14348 |
| 555 | 20250307 | 093800 | 15211503150 | 36700 | 36550 | 36750 | 36500 | 16238 |
| 556 | 20250307 | 093700 | 14616523100 | 36550 | 36650 | 36650 | 36550 | 13293 |
| 557 | 20250307 | 093600 | 14129651575 | 36700 | 36600 | 36700 | 36600 | 10012 |
| 558 | 20250307 | 093500 | 13762580250 | 36650 | 36700 | 36750 | 36600 | 5985 |
| 559 | 20250307 | 093400 | 13543049800 | 36700 | 36700 | 36750 | 36650 | 5657 |
| 560 | 20250307 | 093300 | 13335455450 | 36700 | 36600 | 36800 | 36600 | 13013 |
| 561 | 20250307 | 093200 | 12857806875 | 36600 | 36600 | 36650 | 36550 | 5514 |
| 562 | 20250307 | 093100 | 12656056175 | 36650 | 36500 | 36750 | 36450 | 13116 |
| 563 | 20250307 | 093000 | 12175709175 | 36500 | 36350 | 36550 | 36350 | 4862 |
| 564 | 20250307 | 092900 | 11998484925 | 36350 | 36200 | 36400 | 36150 | 3823 |
| 565 | 20250307 | 092800 | 11859814550 | 36250 | 36450 | 36500 | 36200 | 16804 |
| 566 | 20250307 | 092700 | 11248465350 | 36450 | 36750 | 36850 | 36450 | 26217 |
| 567 | 20250307 | 092600 | 10286344225 | 36750 | 36500 | 36750 | 36450 | 20554 |
| 568 | 20250307 | 092500 | 9533550075 | 36500 | 36400 | 36575 | 36375 | 16447 |
| 569 | 20250307 | 092400 | 8933274300 | 36400 | 36250 | 36500 | 36200 | 19186 |
| 570 | 20250307 | 092300 | 8235635175 | 36250 | 36350 | 36350 | 36200 | 8332 |
| 571 | 20250307 | 092200 | 7933241050 | 36350 | 36200 | 36350 | 36000 | 14170 |
| 572 | 20250307 | 092100 | 7420206050 | 36150 | 36050 | 36200 | 36000 | 9713 |
| 573 | 20250307 | 092000 | 7068967775 | 36100 | 36100 | 36225 | 35950 | 21588 |
| 574 | 20250307 | 091900 | 6289008375 | 36100 | 35800 | 36100 | 35800 | 17008 |
| 575 | 20250307 | 091800 | 5677182725 | 35850 | 35600 | 35850 | 35600 | 10701 |
| 576 | 20250307 | 091700 | 5294871525 | 35600 | 35450 | 35600 | 35425 | 6424 |
| 577 | 20250307 | 091600 | 5066919475 | 35400 | 35350 | 35400 | 35300 | 2499 |
| 578 | 20250307 | 091500 | 4978529975 | 35300 | 35350 | 35450 | 35300 | 3647 |
| 579 | 20250307 | 091400 | 4849504575 | 35350 | 35375 | 35450 | 35300 | 4050 |
| 580 | 20250307 | 091300 | 4706291400 | 35400 | 35300 | 35500 | 35300 | 8781 |
| 581 | 20250307 | 091200 | 4395516475 | 35300 | 35100 | 35300 | 35050 | 8324 |
| 582 | 20250307 | 091100 | 4102548500 | 35050 | 34950 | 35100 | 34950 | 6206 |
| 583 | 20250307 | 091000 | 3885173250 | 34900 | 34800 | 34950 | 34775 | 9668 |
| 584 | 20250307 | 090900 | 3548231000 | 34800 | 34900 | 34900 | 34800 | 3414 |
| 585 | 20250307 | 090800 | 3429340600 | 34900 | 34900 | 34950 | 34850 | 4803 |
| 586 | 20250307 | 090700 | 3261729650 | 34900 | 35000 | 35000 | 34900 | 2797 |
| 587 | 20250307 | 090600 | 3163957000 | 35000 | 35000 | 35100 | 34950 | 10291 |
| 588 | 20250307 | 090500 | 2803644400 | 35000 | 35100 | 35250 | 35000 | 11456 |
| 589 | 20250307 | 090400 | 2401267550 | 35050 | 35175 | 35200 | 35050 | 4263 |
| 590 | 20250307 | 090300 | 2251562550 | 35200 | 35250 | 35300 | 35100 | 9527 |
| 591 | 20250307 | 090200 | 1916265075 | 35200 | 34850 | 35250 | 34800 | 12597 |
| 592 | 20250307 | 090100 | 1474948675 | 34800 | 35400 | 35450 | 34800 | 15645 |
| 593 | 20250307 | 090000 | 925007025 | 35400 | 35350 | 35500 | 35300 | 25438 |