33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 190600 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 13667 |
| 3 | 20250307 | 190500 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 4 | 20250307 | 190400 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 5 | 20250307 | 190300 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 6 | 20250307 | 190200 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 7 | 20250307 | 190100 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 8 | 20250307 | 190000 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 9 | 20250307 | 185900 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 10 | 20250307 | 185800 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 11 | 20250307 | 185700 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 12 | 20250307 | 185600 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 13 | 20250307 | 185500 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 14 | 20250307 | 185400 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 15 | 20250307 | 185300 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 16 | 20250307 | 185200 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 17 | 20250307 | 185100 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 18 | 20250307 | 185000 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 19 | 20250307 | 184900 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 20 | 20250307 | 184800 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 21 | 20250307 | 184700 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 22 | 20250307 | 184600 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 23 | 20250307 | 184500 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 24 | 20250307 | 184400 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 25 | 20250307 | 184300 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 26 | 20250307 | 184200 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 27 | 20250307 | 184100 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 28 | 20250307 | 184000 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 29 | 20250307 | 183900 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 30 | 20250307 | 183800 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 31 | 20250307 | 183700 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 32 | 20250307 | 183600 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 13667 |
| 33 | 20250307 | 183500 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 34 | 20250307 | 183400 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 35 | 20250307 | 183300 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 36 | 20250307 | 183200 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 37 | 20250307 | 183100 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 38 | 20250307 | 183000 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 39 | 20250307 | 182900 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 40 | 20250307 | 182800 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 41 | 20250307 | 182700 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 42 | 20250307 | 182600 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 43 | 20250307 | 182500 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 44 | 20250307 | 182400 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 45 | 20250307 | 182300 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 46 | 20250307 | 182200 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 47 | 20250307 | 182100 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 48 | 20250307 | 182000 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 49 | 20250307 | 181900 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 50 | 20250307 | 181800 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 51 | 20250307 | 181700 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 52 | 20250307 | 181600 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 53 | 20250307 | 181500 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 54 | 20250307 | 181400 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 55 | 20250307 | 181300 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 56 | 20250307 | 181200 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 57 | 20250307 | 181100 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 58 | 20250307 | 181000 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 59 | 20250307 | 180900 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 60 | 20250307 | 180800 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 61 | 20250307 | 180700 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 62 | 20250307 | 180600 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 13667 |
| 63 | 20250307 | 180500 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 64 | 20250307 | 180400 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 65 | 20250307 | 180300 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 66 | 20250307 | 180200 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 67 | 20250307 | 180100 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 68 | 20250307 | 180000 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 69 | 20250307 | 175900 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 70 | 20250307 | 175800 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 71 | 20250307 | 175700 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 72 | 20250307 | 175600 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 73 | 20250307 | 175500 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 74 | 20250307 | 175400 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 75 | 20250307 | 175300 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 76 | 20250307 | 175200 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 77 | 20250307 | 175100 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 78 | 20250307 | 175000 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 79 | 20250307 | 174900 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 80 | 20250307 | 174800 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 81 | 20250307 | 174700 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 82 | 20250307 | 174600 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 83 | 20250307 | 174500 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 84 | 20250307 | 174400 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 85 | 20250307 | 174300 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 86 | 20250307 | 174200 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 87 | 20250307 | 174100 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 88 | 20250307 | 174000 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 89 | 20250307 | 173900 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 90 | 20250307 | 173800 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 91 | 20250307 | 173700 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 92 | 20250307 | 173600 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 13667 |
| 93 | 20250307 | 173500 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 94 | 20250307 | 173400 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 95 | 20250307 | 173300 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 96 | 20250307 | 173200 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 97 | 20250307 | 173100 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 98 | 20250307 | 173000 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 99 | 20250307 | 172900 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 100 | 20250307 | 172800 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 101 | 20250307 | 172700 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 102 | 20250307 | 172600 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 103 | 20250307 | 172500 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 104 | 20250307 | 172400 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 105 | 20250307 | 172300 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 106 | 20250307 | 172200 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 107 | 20250307 | 172100 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 108 | 20250307 | 172000 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 109 | 20250307 | 171900 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 110 | 20250307 | 171800 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 111 | 20250307 | 171700 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 112 | 20250307 | 171600 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 113 | 20250307 | 171500 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 114 | 20250307 | 171400 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 115 | 20250307 | 171300 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 116 | 20250307 | 171200 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 117 | 20250307 | 171100 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 118 | 20250307 | 171000 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 119 | 20250307 | 170900 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 120 | 20250307 | 170800 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 121 | 20250307 | 170700 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 122 | 20250307 | 170600 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 13667 |
| 123 | 20250307 | 170500 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 124 | 20250307 | 170400 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 125 | 20250307 | 170300 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 126 | 20250307 | 170200 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 127 | 20250307 | 170100 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 128 | 20250307 | 170000 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 129 | 20250307 | 165900 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 130 | 20250307 | 165800 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 131 | 20250307 | 165700 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 132 | 20250307 | 165600 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 133 | 20250307 | 165500 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 134 | 20250307 | 165400 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 135 | 20250307 | 165300 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 136 | 20250307 | 165200 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 137 | 20250307 | 165100 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 138 | 20250307 | 165000 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 139 | 20250307 | 164900 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 140 | 20250307 | 164800 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 141 | 20250307 | 164700 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 142 | 20250307 | 164600 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 143 | 20250307 | 164500 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 144 | 20250307 | 164400 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 145 | 20250307 | 164300 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 146 | 20250307 | 164200 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 147 | 20250307 | 164100 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 148 | 20250307 | 164000 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 149 | 20250307 | 163900 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 150 | 20250307 | 163800 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 151 | 20250307 | 163700 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 152 | 20250307 | 163600 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 13667 |
| 153 | 20250307 | 163500 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 154 | 20250307 | 163400 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 155 | 20250307 | 163300 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 156 | 20250307 | 163200 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 157 | 20250307 | 163100 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 158 | 20250307 | 163000 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 159 | 20250307 | 162900 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 160 | 20250307 | 162800 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 161 | 20250307 | 162700 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 162 | 20250307 | 162600 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 163 | 20250307 | 162500 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 164 | 20250307 | 162400 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 165 | 20250307 | 162300 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 166 | 20250307 | 162200 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 167 | 20250307 | 162100 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 168 | 20250307 | 162000 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 169 | 20250307 | 161900 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 170 | 20250307 | 161800 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 171 | 20250307 | 161700 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 172 | 20250307 | 161600 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 173 | 20250307 | 161500 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 174 | 20250307 | 161400 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 175 | 20250307 | 161300 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 176 | 20250307 | 161200 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 177 | 20250307 | 161100 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 178 | 20250307 | 161000 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 179 | 20250307 | 160900 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 180 | 20250307 | 160800 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 181 | 20250307 | 160700 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 182 | 20250307 | 160600 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 13667 |
| 183 | 20250307 | 160500 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 184 | 20250307 | 160400 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 185 | 20250307 | 160300 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 186 | 20250307 | 160200 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 187 | 20250307 | 160100 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 188 | 20250307 | 160000 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 189 | 20250307 | 155900 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 190 | 20250307 | 155800 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 191 | 20250307 | 155700 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 192 | 20250307 | 155600 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 193 | 20250307 | 155500 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 194 | 20250307 | 155400 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 195 | 20250307 | 155300 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 196 | 20250307 | 155200 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 197 | 20250307 | 155100 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 198 | 20250307 | 155000 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 199 | 20250307 | 154900 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 200 | 20250307 | 154800 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 201 | 20250307 | 154700 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 202 | 20250307 | 154600 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 203 | 20250307 | 154500 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 204 | 20250307 | 154400 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 205 | 20250307 | 154300 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 206 | 20250307 | 154200 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 207 | 20250307 | 154100 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 208 | 20250307 | 154000 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 209 | 20250307 | 153900 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 210 | 20250307 | 153800 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 211 | 20250307 | 153700 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 212 | 20250307 | 153600 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 13667 |
| 213 | 20250307 | 153500 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 214 | 20250307 | 153400 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 215 | 20250307 | 153300 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 216 | 20250307 | 153200 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 217 | 20250307 | 153100 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 218 | 20250307 | 153000 | 26449697350 | 34150 | 34150 | 34150 | 34150 | 13667 |
| 219 | 20250307 | 152900 | 25982969300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20250307 | 152800 | 25982969300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20250307 | 152700 | 25982969300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20250307 | 152600 | 25982969300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20250307 | 152500 | 25982969300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20250307 | 152400 | 25982969300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20250307 | 152300 | 25982969300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20250307 | 152200 | 25982969300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20250307 | 152100 | 25982969300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20250307 | 152000 | 25982969300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20250307 | 151900 | 25982969300 | 34000 | 34050 | 34100 | 34000 | 1029 |
| 230 | 20250307 | 151800 | 25947963750 | 34050 | 34000 | 34100 | 34000 | 549 |
| 231 | 20250307 | 151700 | 25929285250 | 34050 | 34000 | 34100 | 34000 | 508 |
| 232 | 20250307 | 151600 | 25911988050 | 34050 | 34050 | 34050 | 34000 | 1836 |
| 233 | 20250307 | 151500 | 25849491300 | 34050 | 34050 | 34050 | 34000 | 828 |
| 234 | 20250307 | 151400 | 25821310575 | 34000 | 33950 | 34000 | 33950 | 1084 |
| 235 | 20250307 | 151300 | 25784457725 | 33950 | 34100 | 34100 | 33950 | 4634 |
| 236 | 20250307 | 151200 | 25626751025 | 34050 | 34100 | 34150 | 34000 | 2648 |
| 237 | 20250307 | 151100 | 25536539275 | 34100 | 33950 | 34100 | 33950 | 1071 |
| 238 | 20250307 | 151000 | 25500096075 | 34000 | 34050 | 34050 | 33950 | 537 |
| 239 | 20250307 | 150900 | 25481839825 | 34050 | 34050 | 34050 | 34000 | 1275 |
| 240 | 20250307 | 150800 | 25438477525 | 34050 | 34000 | 34050 | 34000 | 974 |
| 241 | 20250307 | 150700 | 25405345575 | 34050 | 34000 | 34050 | 33900 | 4848 |
| 242 | 20250307 | 150600 | 25240739575 | 33950 | 34000 | 34000 | 33900 | 3429 |
| 243 | 20250307 | 150500 | 25124234825 | 34050 | 34000 | 34100 | 34000 | 786 |
| 244 | 20250307 | 150400 | 25097485475 | 34000 | 33900 | 34000 | 33900 | 2179 |
| 245 | 20250307 | 150300 | 25023494925 | 33950 | 33850 | 34000 | 33800 | 5137 |
| 246 | 20250307 | 150200 | 24849543925 | 33950 | 34000 | 34050 | 33800 | 8438 |
| 247 | 20250307 | 150100 | 24563439475 | 34000 | 34050 | 34100 | 33900 | 8979 |
| 248 | 20250307 | 150000 | 24258265925 | 34050 | 34000 | 34100 | 34000 | 2261 |
| 249 | 20250307 | 145900 | 24181329075 | 34000 | 34100 | 34150 | 34000 | 3812 |
| 250 | 20250307 | 145800 | 24051494175 | 34150 | 34050 | 34150 | 34050 | 1310 |
| 251 | 20250307 | 145700 | 24006842950 | 34050 | 34150 | 34150 | 34000 | 8090 |
| 252 | 20250307 | 145600 | 23731354300 | 34150 | 34150 | 34200 | 34100 | 1615 |
| 253 | 20250307 | 145500 | 23676236950 | 34150 | 34150 | 34200 | 34150 | 1633 |
| 254 | 20250307 | 145400 | 23620449575 | 34150 | 34150 | 34200 | 34150 | 878 |
| 255 | 20250307 | 145300 | 23590448375 | 34200 | 34200 | 34250 | 34200 | 1973 |
| 256 | 20250307 | 145200 | 23522961400 | 34200 | 34200 | 34250 | 34200 | 454 |
| 257 | 20250307 | 145100 | 23507429050 | 34250 | 34200 | 34250 | 34200 | 802 |
| 258 | 20250307 | 145000 | 23479991250 | 34200 | 34200 | 34250 | 34200 | 511 |
| 259 | 20250307 | 144900 | 23462507950 | 34200 | 34200 | 34300 | 34150 | 1137 |
| 260 | 20250307 | 144800 | 23423610900 | 34200 | 34250 | 34250 | 34200 | 749 |
| 261 | 20250307 | 144700 | 23397979200 | 34250 | 34200 | 34300 | 34200 | 1227 |
| 262 | 20250307 | 144600 | 23355956200 | 34200 | 34200 | 34250 | 34150 | 1381 |
| 263 | 20250307 | 144500 | 23308727250 | 34200 | 34150 | 34250 | 34150 | 470 |
| 264 | 20250307 | 144400 | 23292651900 | 34150 | 34150 | 34200 | 34150 | 653 |
| 265 | 20250307 | 144300 | 23270350650 | 34150 | 34250 | 34250 | 34150 | 448 |
| 266 | 20250307 | 144200 | 23255030350 | 34200 | 34100 | 34200 | 34100 | 930 |
| 267 | 20250307 | 144100 | 23223290500 | 34100 | 34150 | 34250 | 34100 | 953 |
| 268 | 20250307 | 144000 | 23190739500 | 34150 | 34200 | 34200 | 34150 | 629 |
| 269 | 20250307 | 143900 | 23169256575 | 34200 | 34150 | 34200 | 34150 | 313 |
| 270 | 20250307 | 143800 | 23158559225 | 34200 | 34150 | 34200 | 34100 | 334 |
| 271 | 20250307 | 143700 | 23147152700 | 34150 | 34100 | 34250 | 34100 | 486 |
| 272 | 20250307 | 143600 | 23130570600 | 34100 | 34250 | 34300 | 34050 | 13199 |
| 273 | 20250307 | 143500 | 22680422900 | 34250 | 34200 | 34300 | 34200 | 960 |
| 274 | 20250307 | 143400 | 22647556975 | 34200 | 34200 | 34250 | 34200 | 215 |
| 275 | 20250307 | 143300 | 22640202550 | 34200 | 34200 | 34250 | 34200 | 526 |
| 276 | 20250307 | 143200 | 22622208400 | 34200 | 34250 | 34250 | 34200 | 1121 |
| 277 | 20250307 | 143100 | 22583848700 | 34250 | 34250 | 34300 | 34200 | 593 |
| 278 | 20250307 | 143000 | 22563546900 | 34250 | 34250 | 34300 | 34200 | 2256 |
| 279 | 20250307 | 142900 | 22486287325 | 34250 | 34250 | 34300 | 34250 | 688 |
| 280 | 20250307 | 142800 | 22462710275 | 34250 | 34250 | 34300 | 34250 | 1012 |
| 281 | 20250307 | 142700 | 22428041500 | 34250 | 34250 | 34300 | 34250 | 311 |
| 282 | 20250307 | 142600 | 22417385600 | 34250 | 34250 | 34300 | 34250 | 496 |
| 283 | 20250307 | 142500 | 22400391000 | 34250 | 34250 | 34300 | 34250 | 473 |
| 284 | 20250307 | 142400 | 22384185175 | 34250 | 34300 | 34300 | 34250 | 895 |
| 285 | 20250307 | 142300 | 22353495300 | 34300 | 34250 | 34325 | 34250 | 905 |
| 286 | 20250307 | 142200 | 22322458800 | 34300 | 34250 | 34300 | 34250 | 908 |
| 287 | 20250307 | 142100 | 22291329125 | 34250 | 34300 | 34300 | 34250 | 636 |
| 288 | 20250307 | 142000 | 22269534525 | 34250 | 34250 | 34300 | 34250 | 387 |
| 289 | 20250307 | 141900 | 22256277125 | 34250 | 34250 | 34300 | 34250 | 763 |
| 290 | 20250307 | 141800 | 22230130100 | 34300 | 34250 | 34300 | 34250 | 523 |
| 291 | 20250307 | 141700 | 22212214450 | 34300 | 34250 | 34300 | 34250 | 279 |
| 292 | 20250307 | 141600 | 22202654550 | 34250 | 34275 | 34300 | 34250 | 681 |
| 293 | 20250307 | 141500 | 22179324475 | 34275 | 34200 | 34275 | 34200 | 2333 |
| 294 | 20250307 | 141400 | 22099483550 | 34250 | 34250 | 34250 | 34200 | 567 |
| 295 | 20250307 | 141300 | 22080071775 | 34200 | 34200 | 34250 | 34200 | 341 |
| 296 | 20250307 | 141200 | 22068401975 | 34200 | 34300 | 34350 | 34200 | 2554 |
| 297 | 20250307 | 141100 | 21980903875 | 34300 | 34350 | 34350 | 34300 | 843 |
| 298 | 20250307 | 141000 | 21951981200 | 34350 | 34400 | 34400 | 34300 | 879 |
| 299 | 20250307 | 140900 | 21921779750 | 34400 | 34400 | 34450 | 34350 | 470 |
| 300 | 20250307 | 140800 | 21905622500 | 34400 | 34400 | 34400 | 34350 | 267 |
| 301 | 20250307 | 140700 | 21896447550 | 34400 | 34350 | 34400 | 34300 | 539 |
| 302 | 20250307 | 140600 | 21877931250 | 34250 | 34300 | 34350 | 34250 | 1280 |
| 303 | 20250307 | 140500 | 21834055700 | 34300 | 34350 | 34400 | 34300 | 1229 |
| 304 | 20250307 | 140400 | 21791874050 | 34400 | 34400 | 34450 | 34350 | 1248 |
| 305 | 20250307 | 140300 | 21748948050 | 34400 | 34400 | 34400 | 34350 | 1198 |
| 306 | 20250307 | 140200 | 21707770950 | 34400 | 34450 | 34450 | 34350 | 3166 |
| 307 | 20250307 | 140100 | 21598880000 | 34400 | 34475 | 34500 | 34400 | 646 |
| 308 | 20250307 | 140000 | 21576627550 | 34450 | 34450 | 34500 | 34450 | 723 |
| 309 | 20250307 | 135900 | 21551719000 | 34450 | 34450 | 34500 | 34400 | 305 |
| 310 | 20250307 | 135800 | 21541211800 | 34450 | 34450 | 34500 | 34450 | 402 |
| 311 | 20250307 | 135700 | 21527359200 | 34450 | 34500 | 34550 | 34450 | 748 |
| 312 | 20250307 | 135600 | 21501566100 | 34500 | 34500 | 34550 | 34450 | 401 |
| 313 | 20250307 | 135500 | 21487720250 | 34550 | 34400 | 34550 | 34350 | 866 |
| 314 | 20250307 | 135400 | 21457901700 | 34400 | 34450 | 34450 | 34400 | 852 |
| 315 | 20250307 | 135300 | 21428568600 | 34450 | 34500 | 34500 | 34400 | 831 |
| 316 | 20250307 | 135200 | 21399933250 | 34550 | 34575 | 34600 | 34500 | 271 |
| 317 | 20250307 | 135100 | 21390578325 | 34600 | 34500 | 34650 | 34450 | 5992 |
| 318 | 20250307 | 135000 | 21183199375 | 34450 | 34450 | 34500 | 34450 | 642 |
| 319 | 20250307 | 134900 | 21161074125 | 34600 | 34450 | 34600 | 34350 | 7169 |
| 320 | 20250307 | 134800 | 20913550750 | 34450 | 34250 | 34450 | 34200 | 3061 |
| 321 | 20250307 | 134700 | 20808419750 | 34200 | 34250 | 34300 | 34200 | 2376 |
| 322 | 20250307 | 134600 | 20726972800 | 34250 | 34250 | 34250 | 34200 | 306 |
| 323 | 20250307 | 134500 | 20716501350 | 34250 | 34200 | 34250 | 34200 | 407 |
| 324 | 20250307 | 134400 | 20702573250 | 34250 | 34200 | 34250 | 34200 | 421 |
| 325 | 20250307 | 134300 | 20688168850 | 34200 | 34250 | 34250 | 34200 | 271 |
| 326 | 20250307 | 134200 | 20678894200 | 34250 | 34225 | 34250 | 34200 | 541 |
| 327 | 20250307 | 134100 | 20660383750 | 34225 | 34250 | 34250 | 34200 | 655 |
| 328 | 20250307 | 134000 | 20637977500 | 34250 | 34250 | 34275 | 34250 | 1083 |
| 329 | 20250307 | 133900 | 20600882925 | 34275 | 34300 | 34325 | 34250 | 548 |
| 330 | 20250307 | 133800 | 20582091450 | 34400 | 34300 | 34400 | 34250 | 479 |
| 331 | 20250307 | 133700 | 20565661975 | 34300 | 34150 | 34300 | 34150 | 1239 |
| 332 | 20250307 | 133600 | 20523280925 | 34150 | 34150 | 34200 | 34150 | 447 |
| 333 | 20250307 | 133500 | 20508009525 | 34150 | 34100 | 34200 | 34100 | 791 |
| 334 | 20250307 | 133400 | 20480994650 | 34100 | 34100 | 34150 | 34100 | 1297 |
| 335 | 20250307 | 133300 | 20436754175 | 34100 | 34200 | 34200 | 34100 | 3601 |
| 336 | 20250307 | 133200 | 20313803425 | 34100 | 34250 | 34250 | 34100 | 8317 |
| 337 | 20250307 | 133100 | 20029673775 | 34200 | 34250 | 34300 | 34200 | 1924 |
| 338 | 20250307 | 133000 | 19963801275 | 34200 | 34250 | 34300 | 34200 | 1087 |
| 339 | 20250307 | 132900 | 19926595500 | 34250 | 34200 | 34250 | 34200 | 1296 |
| 340 | 20250307 | 132800 | 19882245125 | 34200 | 34250 | 34350 | 34200 | 4101 |
| 341 | 20250307 | 132700 | 19741886675 | 34250 | 34400 | 34400 | 34250 | 3968 |
| 342 | 20250307 | 132600 | 19605835125 | 34300 | 34400 | 34500 | 34300 | 8798 |
| 343 | 20250307 | 132500 | 19303415875 | 34400 | 34450 | 34550 | 34400 | 1765 |
| 344 | 20250307 | 132400 | 19242589925 | 34450 | 34550 | 34550 | 34450 | 812 |
| 345 | 20250307 | 132300 | 19214574325 | 34500 | 34550 | 34550 | 34500 | 477 |
| 346 | 20250307 | 132200 | 19198109625 | 34550 | 34550 | 34550 | 34500 | 289 |
| 347 | 20250307 | 132100 | 19188129825 | 34500 | 34550 | 34550 | 34500 | 375 |
| 348 | 20250307 | 132000 | 19175179375 | 34500 | 34500 | 34550 | 34500 | 454 |
| 349 | 20250307 | 131900 | 19159516325 | 34500 | 34500 | 34600 | 34500 | 772 |
| 350 | 20250307 | 131800 | 19132860975 | 34500 | 34600 | 34600 | 34500 | 385 |
| 351 | 20250307 | 131700 | 19119561775 | 34500 | 34500 | 34550 | 34500 | 207 |
| 352 | 20250307 | 131600 | 19112419325 | 34550 | 34500 | 34600 | 34500 | 574 |
| 353 | 20250307 | 131500 | 19092596325 | 34500 | 34600 | 34600 | 34500 | 957 |
| 354 | 20250307 | 131400 | 19059513425 | 34600 | 34500 | 34600 | 34500 | 1291 |
| 355 | 20250307 | 131300 | 19014915575 | 34550 | 34500 | 34550 | 34500 | 210 |
| 356 | 20250307 | 131200 | 19007662075 | 34500 | 34550 | 34550 | 34500 | 341 |
| 357 | 20250307 | 131100 | 18995882475 | 34550 | 34500 | 34550 | 34500 | 348 |
| 358 | 20250307 | 131000 | 18983859925 | 34500 | 34550 | 34550 | 34500 | 576 |
| 359 | 20250307 | 130900 | 18963972975 | 34550 | 34550 | 34550 | 34500 | 599 |
| 360 | 20250307 | 130800 | 18943289975 | 34500 | 34550 | 34600 | 34500 | 668 |
| 361 | 20250307 | 130700 | 18920210925 | 34600 | 34550 | 34600 | 34550 | 87 |
| 362 | 20250307 | 130600 | 18917205025 | 34550 | 34550 | 34550 | 34500 | 222 |
| 363 | 20250307 | 130500 | 18909536025 | 34550 | 34550 | 34600 | 34550 | 254 |
| 364 | 20250307 | 130400 | 18900757975 | 34550 | 34550 | 34600 | 34500 | 247 |
| 365 | 20250307 | 130300 | 18892224475 | 34550 | 34550 | 34550 | 34500 | 448 |
| 366 | 20250307 | 130200 | 18876753925 | 34500 | 34550 | 34550 | 34500 | 275 |
| 367 | 20250307 | 130100 | 18867262300 | 34550 | 34500 | 34550 | 34450 | 754 |
| 368 | 20250307 | 130000 | 18841256825 | 34500 | 34500 | 34550 | 34500 | 486 |
| 369 | 20250307 | 125900 | 18824487275 | 34500 | 34550 | 34550 | 34500 | 129 |
| 370 | 20250307 | 125800 | 18820032675 | 34500 | 34550 | 34550 | 34500 | 307 |
| 371 | 20250307 | 125700 | 18809438925 | 34550 | 34500 | 34550 | 34500 | 693 |
| 372 | 20250307 | 125600 | 18785527250 | 34500 | 34500 | 34550 | 34450 | 454 |
| 373 | 20250307 | 125500 | 18769872850 | 34500 | 34500 | 34550 | 34500 | 1642 |
| 374 | 20250307 | 125400 | 18713220150 | 34500 | 34450 | 34500 | 34400 | 340 |
| 375 | 20250307 | 125300 | 18701506925 | 34450 | 34400 | 34450 | 34350 | 458 |
| 376 | 20250307 | 125200 | 18685752475 | 34350 | 34350 | 34400 | 34300 | 3450 |
| 377 | 20250307 | 125100 | 18567224425 | 34400 | 34400 | 34400 | 34350 | 2559 |
| 378 | 20250307 | 125000 | 18479314725 | 34350 | 34400 | 34450 | 34350 | 4179 |
| 379 | 20250307 | 124900 | 18335597125 | 34450 | 34500 | 34500 | 34400 | 268 |
| 380 | 20250307 | 124800 | 18326360925 | 34450 | 34450 | 34500 | 34400 | 229 |
| 381 | 20250307 | 124700 | 18318472625 | 34450 | 34450 | 34450 | 34450 | 394 |
| 382 | 20250307 | 124600 | 18304899325 | 34400 | 34400 | 34450 | 34400 | 1144 |
| 383 | 20250307 | 124500 | 18265536325 | 34425 | 34500 | 34500 | 34400 | 721 |
| 384 | 20250307 | 124400 | 18240698325 | 34450 | 34500 | 34550 | 34450 | 3142 |
| 385 | 20250307 | 124300 | 18132451500 | 34450 | 34500 | 34550 | 34450 | 1807 |
| 386 | 20250307 | 124200 | 18070115700 | 34500 | 34600 | 34600 | 34500 | 209 |
| 387 | 20250307 | 124100 | 18062888700 | 34600 | 34600 | 34600 | 34500 | 1897 |
| 388 | 20250307 | 124000 | 17997426450 | 34550 | 34600 | 34650 | 34550 | 991 |
| 389 | 20250307 | 123900 | 17963161100 | 34600 | 34550 | 34600 | 34500 | 654 |
| 390 | 20250307 | 123800 | 17940567500 | 34500 | 34500 | 34550 | 34500 | 340 |
| 391 | 20250307 | 123700 | 17928834200 | 34550 | 34550 | 34600 | 34500 | 2213 |
| 392 | 20250307 | 123600 | 17852357175 | 34550 | 34600 | 34600 | 34550 | 406 |
| 393 | 20250307 | 123500 | 17838311925 | 34600 | 34600 | 34600 | 34550 | 167 |
| 394 | 20250307 | 123400 | 17832535025 | 34650 | 34600 | 34650 | 34600 | 341 |
| 395 | 20250307 | 123300 | 17820735575 | 34600 | 34650 | 34650 | 34550 | 314 |
| 396 | 20250307 | 123200 | 17809873775 | 34650 | 34650 | 34700 | 34575 | 1675 |
| 397 | 20250307 | 123100 | 17751884825 | 34650 | 34650 | 34700 | 34600 | 761 |
| 398 | 20250307 | 123000 | 17725521575 | 34650 | 34700 | 34700 | 34650 | 315 |
| 399 | 20250307 | 122900 | 17714599275 | 34700 | 34650 | 34700 | 34650 | 467 |
| 400 | 20250307 | 122800 | 17698416375 | 34650 | 34700 | 34700 | 34650 | 633 |
| 401 | 20250307 | 122700 | 17676456525 | 34650 | 34700 | 34700 | 34650 | 690 |
| 402 | 20250307 | 122600 | 17652540425 | 34650 | 34750 | 34750 | 34650 | 242 |
| 403 | 20250307 | 122500 | 17644144225 | 34700 | 34700 | 34700 | 34700 | 2553 |
| 404 | 20250307 | 122400 | 17555555125 | 34650 | 34700 | 34700 | 34650 | 124 |
| 405 | 20250307 | 122300 | 17551254375 | 34700 | 34650 | 34700 | 34600 | 481 |
| 406 | 20250307 | 122200 | 17534577025 | 34650 | 34650 | 34700 | 34650 | 224 |
| 407 | 20250307 | 122100 | 17526812325 | 34700 | 34600 | 34700 | 34600 | 1766 |
| 408 | 20250307 | 122000 | 17465644075 | 34600 | 34600 | 34600 | 34550 | 65 |
| 409 | 20250307 | 121900 | 17463397375 | 34600 | 34550 | 34600 | 34550 | 264 |
| 410 | 20250307 | 121800 | 17454267425 | 34550 | 34600 | 34650 | 34500 | 485 |
| 411 | 20250307 | 121700 | 17437490575 | 34600 | 34550 | 34600 | 34500 | 666 |
| 412 | 20250307 | 121600 | 17414474575 | 34550 | 34550 | 34550 | 34500 | 698 |
| 413 | 20250307 | 121500 | 17390365025 | 34600 | 34525 | 34600 | 34500 | 444 |
| 414 | 20250307 | 121400 | 17375029125 | 34525 | 34575 | 34600 | 34525 | 812 |
| 415 | 20250307 | 121300 | 17346959775 | 34550 | 34550 | 34575 | 34550 | 400 |
| 416 | 20250307 | 121200 | 17333138725 | 34600 | 34650 | 34650 | 34600 | 182 |
| 417 | 20250307 | 121100 | 17326836875 | 34550 | 34550 | 34650 | 34500 | 3669 |
| 418 | 20250307 | 121000 | 17200184625 | 34550 | 34650 | 34650 | 34550 | 489 |
| 419 | 20250307 | 120900 | 17183275075 | 34650 | 34600 | 34650 | 34550 | 352 |
| 420 | 20250307 | 120800 | 17171103775 | 34550 | 34550 | 34650 | 34550 | 370 |
| 421 | 20250307 | 120700 | 17158290900 | 34600 | 34650 | 34650 | 34600 | 257 |
| 422 | 20250307 | 120600 | 17149392350 | 34600 | 34600 | 34650 | 34550 | 546 |
| 423 | 20250307 | 120500 | 17130500000 | 34550 | 34550 | 34600 | 34550 | 449 |
| 424 | 20250307 | 120400 | 17114968250 | 34600 | 34600 | 34600 | 34550 | 474 |
| 425 | 20250307 | 120300 | 17098586700 | 34600 | 34600 | 34600 | 34550 | 781 |
| 426 | 20250307 | 120200 | 17071583800 | 34550 | 34550 | 34600 | 34550 | 1131 |
| 427 | 20250307 | 120100 | 17032506125 | 34600 | 34650 | 34650 | 34550 | 1457 |
| 428 | 20250307 | 120000 | 16982084375 | 34650 | 34600 | 34650 | 34500 | 236 |
| 429 | 20250307 | 115900 | 16973915275 | 34600 | 34600 | 34600 | 34550 | 827 |
| 430 | 20250307 | 115800 | 16945310575 | 34550 | 34600 | 34600 | 34550 | 489 |
| 431 | 20250307 | 115700 | 16928393725 | 34600 | 34600 | 34600 | 34500 | 700 |
| 432 | 20250307 | 115600 | 16904184675 | 34500 | 34600 | 34600 | 34500 | 475 |
| 433 | 20250307 | 115500 | 16887767325 | 34600 | 34600 | 34650 | 34500 | 7610 |
| 434 | 20250307 | 115400 | 16624994600 | 34600 | 34600 | 34650 | 34550 | 530 |
| 435 | 20250307 | 115300 | 16606639900 | 34600 | 34625 | 34625 | 34550 | 3847 |
| 436 | 20250307 | 115200 | 16473559175 | 34625 | 34625 | 34625 | 34600 | 438 |
| 437 | 20250307 | 115100 | 16458402725 | 34625 | 34725 | 34725 | 34600 | 8569 |
| 438 | 20250307 | 115000 | 16161339650 | 34700 | 34700 | 34725 | 34700 | 220 |
| 439 | 20250307 | 114900 | 16153704425 | 34700 | 34800 | 34850 | 34700 | 2762 |
| 440 | 20250307 | 114800 | 16057724375 | 34800 | 34850 | 34850 | 34750 | 764 |
| 441 | 20250307 | 114700 | 16031135325 | 34800 | 34900 | 34900 | 34800 | 593 |
| 442 | 20250307 | 114600 | 16010470025 | 34900 | 34900 | 34900 | 34800 | 1742 |
| 443 | 20250307 | 114500 | 15949806125 | 34900 | 34850 | 34900 | 34850 | 452 |
| 444 | 20250307 | 114400 | 15934051125 | 34800 | 34850 | 34850 | 34800 | 156 |
| 445 | 20250307 | 114300 | 15928617275 | 34850 | 34775 | 34850 | 34750 | 1358 |
| 446 | 20250307 | 114200 | 15881390325 | 34775 | 34800 | 34800 | 34775 | 182 |
| 447 | 20250307 | 114100 | 15875057525 | 34800 | 34750 | 34800 | 34750 | 886 |
| 448 | 20250307 | 114000 | 15844237275 | 34750 | 34750 | 34775 | 34750 | 369 |
| 449 | 20250307 | 113900 | 15831411400 | 34750 | 34775 | 34775 | 34750 | 602 |
| 450 | 20250307 | 113800 | 15810489075 | 34775 | 34800 | 34800 | 34750 | 2358 |
| 451 | 20250307 | 113700 | 15728475175 | 34800 | 34850 | 34850 | 34800 | 585 |
| 452 | 20250307 | 113600 | 15708097075 | 34800 | 34850 | 34850 | 34800 | 501 |
| 453 | 20250307 | 113500 | 15690647975 | 34800 | 34850 | 34850 | 34800 | 272 |
| 454 | 20250307 | 113400 | 15681177975 | 34800 | 34850 | 34850 | 34800 | 555 |
| 455 | 20250307 | 113300 | 15661841675 | 34800 | 34875 | 34900 | 34800 | 838 |
| 456 | 20250307 | 113200 | 15632636575 | 34850 | 34900 | 34900 | 34800 | 521 |
| 457 | 20250307 | 113100 | 15614462925 | 34900 | 34825 | 34900 | 34800 | 177 |
| 458 | 20250307 | 113000 | 15608291050 | 34825 | 34800 | 34950 | 34800 | 1795 |
| 459 | 20250307 | 112900 | 15545806650 | 34800 | 34950 | 34950 | 34800 | 2499 |
| 460 | 20250307 | 112800 | 15458682300 | 34950 | 34950 | 34950 | 34900 | 439 |
| 461 | 20250307 | 112700 | 15443346400 | 34950 | 34950 | 34950 | 34900 | 345 |
| 462 | 20250307 | 112600 | 15431296650 | 34900 | 34950 | 34950 | 34850 | 6062 |
| 463 | 20250307 | 112500 | 15219744800 | 34900 | 34950 | 34950 | 34900 | 198 |
| 464 | 20250307 | 112400 | 15212831100 | 34950 | 35050 | 35050 | 34950 | 2447 |
| 465 | 20250307 | 112300 | 15127294300 | 35050 | 35000 | 35050 | 35000 | 366 |
| 466 | 20250307 | 112200 | 15114477400 | 35000 | 35000 | 35050 | 35000 | 585 |
| 467 | 20250307 | 112100 | 15093981700 | 35000 | 35050 | 35050 | 35000 | 654 |
| 468 | 20250307 | 112000 | 15071063700 | 35050 | 35000 | 35050 | 34950 | 317 |
| 469 | 20250307 | 111900 | 15059974900 | 35050 | 35000 | 35050 | 34950 | 638 |
| 470 | 20250307 | 111800 | 15037648750 | 34950 | 35000 | 35000 | 34900 | 283 |
| 471 | 20250307 | 111700 | 15027754750 | 34950 | 34950 | 35000 | 34900 | 631 |
| 472 | 20250307 | 111600 | 15005695850 | 34950 | 35000 | 35000 | 34900 | 281 |
| 473 | 20250307 | 111500 | 14995868500 | 35000 | 34950 | 35000 | 34900 | 452 |
| 474 | 20250307 | 111400 | 14980074250 | 34950 | 34950 | 34950 | 34900 | 1132 |
| 475 | 20250307 | 111300 | 14940536950 | 34950 | 34950 | 34950 | 34900 | 193 |
| 476 | 20250307 | 111200 | 14933800550 | 34950 | 34950 | 34950 | 34900 | 484 |
| 477 | 20250307 | 111100 | 14916887550 | 34950 | 34950 | 35000 | 34900 | 3174 |
| 478 | 20250307 | 111000 | 14806086450 | 35000 | 34950 | 35000 | 34900 | 1576 |
| 479 | 20250307 | 110900 | 14751009750 | 34950 | 35000 | 35050 | 34950 | 1653 |
| 480 | 20250307 | 110800 | 14693220100 | 35050 | 35000 | 35050 | 34950 | 1073 |
| 481 | 20250307 | 110700 | 14655668250 | 35050 | 35025 | 35050 | 34950 | 2440 |
| 482 | 20250307 | 110600 | 14570271775 | 35025 | 35075 | 35100 | 35000 | 1182 |
| 483 | 20250307 | 110500 | 14528839600 | 35050 | 35100 | 35100 | 35050 | 535 |
| 484 | 20250307 | 110400 | 14510069950 | 35100 | 35150 | 35150 | 35050 | 221 |
| 485 | 20250307 | 110300 | 14502320400 | 35050 | 35150 | 35150 | 35050 | 1932 |
| 486 | 20250307 | 110200 | 14434468900 | 35100 | 35100 | 35150 | 35100 | 570 |
| 487 | 20250307 | 110100 | 14414446250 | 35100 | 35050 | 35150 | 35000 | 2439 |
| 488 | 20250307 | 110000 | 14328894000 | 35050 | 35100 | 35100 | 35000 | 2473 |
| 489 | 20250307 | 105900 | 14242237325 | 35050 | 35125 | 35125 | 35050 | 767 |
| 490 | 20250307 | 105800 | 14215311550 | 35125 | 35150 | 35175 | 35100 | 513 |
| 491 | 20250307 | 105700 | 14197281050 | 35150 | 35150 | 35150 | 35100 | 415 |
| 492 | 20250307 | 105600 | 14182695100 | 35100 | 35150 | 35150 | 35075 | 725 |
| 493 | 20250307 | 105500 | 14157227875 | 35150 | 35100 | 35150 | 35050 | 451 |
| 494 | 20250307 | 105400 | 14141394325 | 35100 | 35150 | 35150 | 35100 | 1645 |
| 495 | 20250307 | 105300 | 14083627475 | 35100 | 35150 | 35150 | 35050 | 1142 |
| 496 | 20250307 | 105200 | 14043548875 | 35150 | 35100 | 35150 | 35050 | 605 |
| 497 | 20250307 | 105100 | 14022302875 | 35100 | 35100 | 35150 | 35050 | 666 |
| 498 | 20250307 | 105000 | 13998930225 | 35050 | 35150 | 35150 | 35000 | 2393 |
| 499 | 20250307 | 104900 | 13914985225 | 35150 | 35150 | 35200 | 35150 | 1449 |
| 500 | 20250307 | 104800 | 13864003975 | 35200 | 35200 | 35200 | 35100 | 555 |
| 501 | 20250307 | 104700 | 13844475775 | 35200 | 35150 | 35200 | 35150 | 263 |
| 502 | 20250307 | 104600 | 13835226775 | 35150 | 35200 | 35250 | 35150 | 2069 |
| 503 | 20250307 | 104500 | 13762352425 | 35200 | 35200 | 35200 | 35150 | 3369 |
| 504 | 20250307 | 104400 | 13643773375 | 35150 | 35200 | 35200 | 35150 | 291 |
| 505 | 20250307 | 104300 | 13633539975 | 35150 | 35100 | 35200 | 35075 | 1544 |
| 506 | 20250307 | 104200 | 13579310050 | 35100 | 35200 | 35200 | 35100 | 2562 |
| 507 | 20250307 | 104100 | 13489253100 | 35200 | 35200 | 35200 | 35150 | 250 |
| 508 | 20250307 | 104000 | 13480457700 | 35200 | 35200 | 35200 | 35150 | 1379 |
| 509 | 20250307 | 103900 | 13431923500 | 35200 | 35200 | 35250 | 35150 | 1385 |
| 510 | 20250307 | 103800 | 13383143850 | 35150 | 35250 | 35250 | 35150 | 2045 |
| 511 | 20250307 | 103700 | 13311103550 | 35200 | 35100 | 35300 | 35100 | 17932 |
| 512 | 20250307 | 103600 | 12680162300 | 35100 | 35100 | 35100 | 35050 | 1259 |
| 513 | 20250307 | 103500 | 12636016300 | 35050 | 35100 | 35100 | 35050 | 321 |
| 514 | 20250307 | 103400 | 12624754350 | 35100 | 35100 | 35100 | 35050 | 707 |
| 515 | 20250307 | 103300 | 12599941100 | 35100 | 35150 | 35150 | 35100 | 857 |
| 516 | 20250307 | 103200 | 12569851700 | 35100 | 35050 | 35150 | 35050 | 505 |
| 517 | 20250307 | 103100 | 12552139600 | 35050 | 35150 | 35150 | 35050 | 806 |
| 518 | 20250307 | 103000 | 12523848400 | 35100 | 35100 | 35150 | 35100 | 832 |
| 519 | 20250307 | 102900 | 12494643600 | 35100 | 35050 | 35100 | 35050 | 127 |
| 520 | 20250307 | 102800 | 12490189350 | 35050 | 35150 | 35150 | 35050 | 1050 |
| 521 | 20250307 | 102700 | 12453332800 | 35100 | 35050 | 35100 | 35000 | 2871 |
| 522 | 20250307 | 102600 | 12352662150 | 35050 | 35050 | 35100 | 35000 | 507 |
| 523 | 20250307 | 102500 | 12334892700 | 35050 | 35100 | 35150 | 35050 | 1047 |
| 524 | 20250307 | 102400 | 12298143350 | 35050 | 35150 | 35150 | 35050 | 2209 |
| 525 | 20250307 | 102300 | 12220630850 | 35150 | 35050 | 35150 | 35050 | 2447 |
| 526 | 20250307 | 102200 | 12134743525 | 35050 | 35050 | 35100 | 35000 | 1514 |
| 527 | 20250307 | 102100 | 12081679775 | 35050 | 34950 | 35050 | 34900 | 3389 |
| 528 | 20250307 | 102000 | 11963135025 | 34950 | 34900 | 34950 | 34900 | 590 |
| 529 | 20250307 | 101900 | 11942534375 | 34950 | 34900 | 34950 | 34900 | 1146 |
| 530 | 20250307 | 101800 | 11902522500 | 34900 | 35000 | 35000 | 34900 | 2149 |
| 531 | 20250307 | 101700 | 11827394575 | 34950 | 35000 | 35000 | 34950 | 375 |
| 532 | 20250307 | 101600 | 11814285125 | 34950 | 35000 | 35000 | 34950 | 632 |
| 533 | 20250307 | 101500 | 11792180175 | 35000 | 35000 | 35000 | 34950 | 828 |
| 534 | 20250307 | 101400 | 11763222225 | 34950 | 35000 | 35000 | 34950 | 595 |
| 535 | 20250307 | 101300 | 11742423025 | 35000 | 34950 | 35000 | 34950 | 1566 |
| 536 | 20250307 | 101200 | 11687668150 | 34950 | 34950 | 34950 | 34900 | 542 |
| 537 | 20250307 | 101100 | 11668738800 | 34950 | 34950 | 34950 | 34900 | 308 |
| 538 | 20250307 | 101000 | 11657986500 | 34950 | 34900 | 34950 | 34900 | 980 |
| 539 | 20250307 | 100900 | 11623746100 | 34900 | 34900 | 34950 | 34850 | 568 |
| 540 | 20250307 | 100800 | 11603939100 | 34900 | 34900 | 34900 | 34800 | 648 |
| 541 | 20250307 | 100700 | 11581334250 | 34900 | 34800 | 34900 | 34800 | 815 |
| 542 | 20250307 | 100600 | 11552945350 | 34800 | 34900 | 34900 | 34800 | 1612 |
| 543 | 20250307 | 100500 | 11496769300 | 34900 | 34850 | 34900 | 34850 | 579 |
| 544 | 20250307 | 100400 | 11476575300 | 34900 | 34800 | 34900 | 34800 | 1083 |
| 545 | 20250307 | 100300 | 11438847350 | 34800 | 34850 | 34850 | 34775 | 388 |
| 546 | 20250307 | 100200 | 11425341250 | 34800 | 34800 | 34850 | 34750 | 837 |
| 547 | 20250307 | 100100 | 11396215850 | 34800 | 34800 | 34800 | 34750 | 172 |
| 548 | 20250307 | 100000 | 11390234350 | 34800 | 34850 | 34850 | 34800 | 1688 |
| 549 | 20250307 | 095900 | 11331488550 | 34900 | 34950 | 34950 | 34800 | 1920 |
| 550 | 20250307 | 095800 | 11264562650 | 34900 | 34900 | 34950 | 34900 | 645 |
| 551 | 20250307 | 095700 | 11242035300 | 34900 | 35000 | 35000 | 34850 | 2063 |
| 552 | 20250307 | 095600 | 11170026550 | 35000 | 34900 | 35000 | 34900 | 1951 |
| 553 | 20250307 | 095500 | 11101834375 | 34925 | 35000 | 35000 | 34925 | 756 |
| 554 | 20250307 | 095400 | 11075384925 | 35000 | 35050 | 35050 | 34950 | 1680 |
| 555 | 20250307 | 095300 | 11016574125 | 35050 | 35000 | 35050 | 34950 | 3983 |
| 556 | 20250307 | 095200 | 10877213900 | 35000 | 34950 | 35000 | 34900 | 5214 |
| 557 | 20250307 | 095100 | 10694955600 | 34950 | 34800 | 34950 | 34800 | 3703 |
| 558 | 20250307 | 095000 | 10565864800 | 34750 | 34700 | 34800 | 34700 | 4363 |
| 559 | 20250307 | 094900 | 10414251600 | 34750 | 34700 | 34750 | 34650 | 836 |
| 560 | 20250307 | 094800 | 10385220250 | 34700 | 34625 | 34700 | 34625 | 406 |
| 561 | 20250307 | 094700 | 10371147425 | 34625 | 34600 | 34650 | 34575 | 299 |
| 562 | 20250307 | 094600 | 10360801350 | 34600 | 34550 | 34600 | 34500 | 2023 |
| 563 | 20250307 | 094500 | 10290952175 | 34500 | 34650 | 34700 | 34500 | 5337 |
| 564 | 20250307 | 094400 | 10106555725 | 34650 | 34700 | 34750 | 34600 | 2777 |
| 565 | 20250307 | 094300 | 10010285675 | 34700 | 34700 | 34750 | 34650 | 4455 |
| 566 | 20250307 | 094200 | 9855677175 | 34750 | 34750 | 34775 | 34700 | 2571 |
| 567 | 20250307 | 094100 | 9766363575 | 34650 | 34550 | 34750 | 34550 | 5939 |
| 568 | 20250307 | 094000 | 9560652075 | 34550 | 34600 | 34600 | 34500 | 5797 |
| 569 | 20250307 | 093900 | 9360368525 | 34600 | 34650 | 34650 | 34550 | 4040 |
| 570 | 20250307 | 093800 | 9220671075 | 34650 | 34600 | 34700 | 34600 | 4252 |
| 571 | 20250307 | 093700 | 9073491925 | 34550 | 34700 | 34750 | 34550 | 7320 |
| 572 | 20250307 | 093600 | 8820087775 | 34700 | 34700 | 34750 | 34650 | 1817 |
| 573 | 20250307 | 093500 | 8757047025 | 34700 | 34650 | 34700 | 34600 | 3847 |
| 574 | 20250307 | 093400 | 8623715750 | 34650 | 34750 | 34800 | 34650 | 8592 |
| 575 | 20250307 | 093300 | 8325525325 | 34750 | 34950 | 35000 | 34750 | 11843 |
| 576 | 20250307 | 093200 | 7913084775 | 34950 | 34900 | 35000 | 34900 | 2665 |
| 577 | 20250307 | 093100 | 7819981300 | 34900 | 34950 | 34950 | 34800 | 8435 |
| 578 | 20250307 | 093000 | 7526003900 | 34950 | 34900 | 34950 | 34850 | 1112 |
| 579 | 20250307 | 092900 | 7487207500 | 34850 | 34950 | 34950 | 34850 | 2080 |
| 580 | 20250307 | 092800 | 7414633600 | 34950 | 35000 | 35050 | 34900 | 2512 |
| 581 | 20250307 | 092700 | 7326820600 | 35000 | 35000 | 35000 | 34950 | 520 |
| 582 | 20250307 | 092600 | 7308627750 | 35000 | 35000 | 35000 | 34900 | 2093 |
| 583 | 20250307 | 092500 | 7235466625 | 34950 | 35050 | 35050 | 34900 | 3298 |
| 584 | 20250307 | 092400 | 7120112425 | 34850 | 35100 | 35100 | 34850 | 12886 |
| 585 | 20250307 | 092300 | 6669331225 | 35050 | 35050 | 35100 | 35000 | 6158 |
| 586 | 20250307 | 092200 | 6453557625 | 35050 | 35150 | 35200 | 35050 | 4800 |
| 587 | 20250307 | 092100 | 6284993750 | 35200 | 35250 | 35250 | 35150 | 3906 |
| 588 | 20250307 | 092000 | 6147519975 | 35250 | 35300 | 35350 | 35200 | 3526 |
| 589 | 20250307 | 091900 | 6023214850 | 35300 | 35350 | 35400 | 35250 | 7800 |
| 590 | 20250307 | 091800 | 5747769875 | 35350 | 35400 | 35450 | 35300 | 5890 |
| 591 | 20250307 | 091700 | 5539422600 | 35450 | 35250 | 35525 | 35225 | 19463 |
| 592 | 20250307 | 091600 | 4850320275 | 35200 | 35200 | 35300 | 35125 | 15010 |
| 593 | 20250307 | 091500 | 4321490900 | 35200 | 35000 | 35200 | 34950 | 20859 |
| 594 | 20250307 | 091400 | 3589302475 | 35000 | 34725 | 35000 | 34700 | 6059 |
| 595 | 20250307 | 091300 | 3377896100 | 34700 | 34700 | 34750 | 34650 | 1828 |
| 596 | 20250307 | 091200 | 3314464550 | 34700 | 34800 | 34800 | 34700 | 2438 |
| 597 | 20250307 | 091100 | 3229780175 | 34800 | 34900 | 34900 | 34750 | 5451 |
| 598 | 20250307 | 091000 | 3040048375 | 34900 | 34850 | 34900 | 34800 | 2405 |
| 599 | 20250307 | 090900 | 2956176225 | 34850 | 34850 | 34950 | 34800 | 1946 |
| 600 | 20250307 | 090800 | 2888313175 | 34850 | 34900 | 35000 | 34750 | 10155 |
| 601 | 20250307 | 090700 | 2533759525 | 34900 | 34800 | 34925 | 34800 | 2677 |
| 602 | 20250307 | 090600 | 2440452975 | 34850 | 34850 | 35000 | 34800 | 7465 |
| 603 | 20250307 | 090500 | 2179788775 | 34800 | 34850 | 34850 | 34650 | 8094 |
| 604 | 20250307 | 090400 | 1898759975 | 34750 | 34900 | 34900 | 34650 | 8093 |
| 605 | 20250307 | 090300 | 1617329450 | 34900 | 35050 | 35100 | 34850 | 8528 |
| 606 | 20250307 | 090200 | 1319084550 | 34950 | 34700 | 35100 | 34550 | 17968 |
| 607 | 20250307 | 090100 | 691623975 | 34700 | 34650 | 34800 | 34500 | 9673 |
| 608 | 20250307 | 090000 | 356078250 | 34600 | 34050 | 34600 | 34050 | 9196 |