34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 192300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 9769 |
| 3 | 20250307 | 192200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20250307 | 192100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20250307 | 192000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20250307 | 191900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20250307 | 191800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20250307 | 191700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20250307 | 191600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20250307 | 191500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20250307 | 191400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20250307 | 191300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20250307 | 191200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20250307 | 191100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20250307 | 191000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20250307 | 190900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20250307 | 190800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20250307 | 190700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20250307 | 190600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20250307 | 190500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20250307 | 190400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20250307 | 190300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20250307 | 190200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20250307 | 190100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20250307 | 190000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20250307 | 185900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20250307 | 185800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20250307 | 185700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20250307 | 185600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20250307 | 185500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20250307 | 185400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20250307 | 185300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 9769 |
| 33 | 20250307 | 185200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20250307 | 185100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20250307 | 185000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20250307 | 184900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20250307 | 184800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20250307 | 184700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20250307 | 184600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20250307 | 184500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20250307 | 184400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20250307 | 184300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20250307 | 184200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20250307 | 184100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20250307 | 184000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20250307 | 183900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20250307 | 183800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20250307 | 183700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20250307 | 183600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20250307 | 183500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20250307 | 183400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20250307 | 183300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20250307 | 183200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20250307 | 183100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20250307 | 183000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20250307 | 182900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20250307 | 182800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20250307 | 182700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20250307 | 182600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20250307 | 182500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20250307 | 182400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20250307 | 182300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 9769 |
| 63 | 20250307 | 182200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20250307 | 182100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20250307 | 182000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20250307 | 181900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20250307 | 181800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20250307 | 181700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20250307 | 181600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20250307 | 181500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20250307 | 181400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20250307 | 181300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20250307 | 181200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20250307 | 181100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20250307 | 181000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20250307 | 180900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20250307 | 180800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20250307 | 180700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20250307 | 180600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20250307 | 180500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20250307 | 180400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20250307 | 180300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20250307 | 180200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20250307 | 180100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20250307 | 180000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20250307 | 175900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20250307 | 175800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20250307 | 175700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20250307 | 175600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20250307 | 175500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20250307 | 175400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20250307 | 175300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 9769 |
| 93 | 20250307 | 175200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20250307 | 175100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20250307 | 175000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20250307 | 174900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20250307 | 174800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20250307 | 174700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20250307 | 174600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20250307 | 174500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20250307 | 174400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20250307 | 174300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20250307 | 174200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20250307 | 174100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20250307 | 174000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20250307 | 173900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20250307 | 173800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20250307 | 173700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20250307 | 173600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20250307 | 173500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20250307 | 173400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20250307 | 173300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20250307 | 173200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20250307 | 173100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20250307 | 173000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20250307 | 172900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20250307 | 172800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20250307 | 172700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20250307 | 172600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20250307 | 172500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20250307 | 172400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20250307 | 172300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 9769 |
| 123 | 20250307 | 172200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20250307 | 172100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20250307 | 172000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20250307 | 171900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20250307 | 171800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20250307 | 171700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20250307 | 171600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20250307 | 171500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20250307 | 171400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20250307 | 171300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20250307 | 171200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20250307 | 171100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20250307 | 171000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20250307 | 170900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20250307 | 170800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20250307 | 170700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20250307 | 170600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20250307 | 170500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20250307 | 170400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20250307 | 170300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20250307 | 170200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20250307 | 170100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20250307 | 170000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20250307 | 165900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20250307 | 165800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20250307 | 165700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20250307 | 165600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20250307 | 165500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20250307 | 165400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20250307 | 165300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 9769 |
| 153 | 20250307 | 165200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20250307 | 165100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20250307 | 165000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20250307 | 164900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20250307 | 164800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20250307 | 164700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20250307 | 164600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20250307 | 164500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20250307 | 164400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20250307 | 164300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20250307 | 164200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20250307 | 164100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20250307 | 164000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20250307 | 163900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20250307 | 163800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20250307 | 163700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20250307 | 163600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20250307 | 163500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20250307 | 163400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20250307 | 163300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20250307 | 163200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20250307 | 163100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20250307 | 163000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20250307 | 162900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20250307 | 162800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20250307 | 162700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20250307 | 162600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20250307 | 162500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20250307 | 162400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20250307 | 162300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 9769 |
| 183 | 20250307 | 162200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20250307 | 162100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20250307 | 162000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20250307 | 161900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20250307 | 161800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20250307 | 161700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20250307 | 161600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20250307 | 161500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20250307 | 161400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20250307 | 161300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20250307 | 161200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20250307 | 161100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20250307 | 161000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20250307 | 160900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20250307 | 160800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20250307 | 160700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20250307 | 160600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20250307 | 160500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20250307 | 160400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20250307 | 160300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20250307 | 160200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20250307 | 160100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20250307 | 160000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20250307 | 155900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20250307 | 155800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20250307 | 155700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20250307 | 155600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20250307 | 155500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20250307 | 155400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20250307 | 155300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 9769 |
| 213 | 20250307 | 155200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20250307 | 155100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20250307 | 155000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20250307 | 154900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 217 | 20250307 | 154800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 218 | 20250307 | 154700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 219 | 20250307 | 154600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 220 | 20250307 | 154500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 221 | 20250307 | 154400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 222 | 20250307 | 154300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 223 | 20250307 | 154200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 224 | 20250307 | 154100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 225 | 20250307 | 154000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 226 | 20250307 | 153900 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 227 | 20250307 | 153800 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 228 | 20250307 | 153700 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 229 | 20250307 | 153600 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 230 | 20250307 | 153500 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 231 | 20250307 | 153400 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 232 | 20250307 | 153300 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 233 | 20250307 | 153200 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 234 | 20250307 | 153100 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 235 | 20250307 | 153000 | 15515991050 | 31850 | 31850 | 31850 | 31850 | 9769 |
| 236 | 20250307 | 152900 | 15204848400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 237 | 20250307 | 152800 | 15204848400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 238 | 20250307 | 152700 | 15204848400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 239 | 20250307 | 152600 | 15204848400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 240 | 20250307 | 152500 | 15204848400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 241 | 20250307 | 152400 | 15204848400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 242 | 20250307 | 152300 | 15204848400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 243 | 20250307 | 152200 | 15204848400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 244 | 20250307 | 152100 | 15204848400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 245 | 20250307 | 152000 | 15204848400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 246 | 20250307 | 151900 | 15204848400 | 32000 | 32000 | 32000 | 31950 | 2853 |
| 247 | 20250307 | 151800 | 15113630050 | 31950 | 32000 | 32000 | 31950 | 805 |
| 248 | 20250307 | 151700 | 15087878700 | 31950 | 31950 | 32000 | 31950 | 1826 |
| 249 | 20250307 | 151600 | 15029477400 | 32000 | 31950 | 32000 | 31950 | 1761 |
| 250 | 20250307 | 151500 | 14973187350 | 32000 | 32000 | 32000 | 31950 | 1400 |
| 251 | 20250307 | 151400 | 14928399150 | 32000 | 32000 | 32000 | 31950 | 1559 |
| 252 | 20250307 | 151300 | 14878522500 | 31950 | 32000 | 32000 | 31950 | 1320 |
| 253 | 20250307 | 151200 | 14836308000 | 32000 | 32000 | 32000 | 31950 | 1297 |
| 254 | 20250307 | 151100 | 14794835850 | 32000 | 31900 | 32000 | 31900 | 944 |
| 255 | 20250307 | 151000 | 14764671325 | 31900 | 31950 | 32000 | 31900 | 983 |
| 256 | 20250307 | 150900 | 14733264775 | 31950 | 31900 | 32000 | 31900 | 1397 |
| 257 | 20250307 | 150800 | 14688643475 | 31950 | 31950 | 31950 | 31900 | 3304 |
| 258 | 20250307 | 150700 | 14583107275 | 31950 | 31900 | 31950 | 31900 | 1729 |
| 259 | 20250307 | 150600 | 14527881575 | 31900 | 31925 | 31950 | 31850 | 1004 |
| 260 | 20250307 | 150500 | 14495839875 | 31950 | 31900 | 31950 | 31850 | 959 |
| 261 | 20250307 | 150400 | 14465253725 | 31900 | 31900 | 31950 | 31900 | 1983 |
| 262 | 20250307 | 150300 | 14401969225 | 31900 | 31900 | 31950 | 31900 | 896 |
| 263 | 20250307 | 150200 | 14373359875 | 31900 | 31900 | 31950 | 31900 | 1107 |
| 264 | 20250307 | 150100 | 14338014925 | 31900 | 31950 | 31950 | 31900 | 984 |
| 265 | 20250307 | 150000 | 14306600125 | 31950 | 31950 | 32000 | 31900 | 1086 |
| 266 | 20250307 | 145900 | 14271913775 | 32000 | 31950 | 32000 | 31900 | 2932 |
| 267 | 20250307 | 145800 | 14178313675 | 32000 | 32000 | 32000 | 31950 | 1469 |
| 268 | 20250307 | 145700 | 14131337500 | 32000 | 32000 | 32000 | 31950 | 1812 |
| 269 | 20250307 | 145600 | 14073395950 | 32000 | 31950 | 32050 | 31950 | 1301 |
| 270 | 20250307 | 145500 | 14031782350 | 32000 | 31900 | 32000 | 31900 | 1044 |
| 271 | 20250307 | 145400 | 13998409300 | 31950 | 31900 | 32000 | 31900 | 1051 |
| 272 | 20250307 | 145300 | 13964842000 | 31950 | 31900 | 32000 | 31900 | 954 |
| 273 | 20250307 | 145200 | 13934375100 | 31900 | 31850 | 31950 | 31850 | 1008 |
| 274 | 20250307 | 145100 | 13902207550 | 31850 | 31850 | 31900 | 31850 | 1115 |
| 275 | 20250307 | 145000 | 13866667050 | 31900 | 31950 | 31950 | 31850 | 7466 |
| 276 | 20250307 | 144900 | 13628818050 | 31950 | 31950 | 32000 | 31900 | 749 |
| 277 | 20250307 | 144800 | 13604885400 | 32000 | 31850 | 32000 | 31850 | 3802 |
| 278 | 20250307 | 144700 | 13483387250 | 31900 | 31875 | 31900 | 31800 | 824 |
| 279 | 20250307 | 144600 | 13457130975 | 31800 | 31800 | 31900 | 31800 | 1010 |
| 280 | 20250307 | 144500 | 13424964275 | 31800 | 31850 | 31950 | 31800 | 1697 |
| 281 | 20250307 | 144400 | 13370905225 | 31950 | 31900 | 31950 | 31800 | 1670 |
| 282 | 20250307 | 144300 | 13317643125 | 31850 | 31850 | 31900 | 31800 | 799 |
| 283 | 20250307 | 144200 | 13292202375 | 31850 | 31750 | 31900 | 31750 | 1817 |
| 284 | 20250307 | 144100 | 13234345225 | 31800 | 31775 | 31850 | 31750 | 1067 |
| 285 | 20250307 | 144000 | 13200421500 | 31800 | 31750 | 31800 | 31750 | 718 |
| 286 | 20250307 | 143900 | 13177611250 | 31800 | 31775 | 31800 | 31750 | 630 |
| 287 | 20250307 | 143800 | 13157590525 | 31800 | 31800 | 31850 | 31750 | 476 |
| 288 | 20250307 | 143700 | 13142442875 | 31800 | 31800 | 31850 | 31800 | 647 |
| 289 | 20250307 | 143600 | 13121856075 | 31800 | 31800 | 31850 | 31750 | 851 |
| 290 | 20250307 | 143500 | 13094787350 | 31800 | 31750 | 31800 | 31750 | 1127 |
| 291 | 20250307 | 143400 | 13058986875 | 31800 | 31800 | 31850 | 31750 | 896 |
| 292 | 20250307 | 143300 | 13030509575 | 31800 | 31850 | 31850 | 31750 | 1511 |
| 293 | 20250307 | 143200 | 12982419125 | 31800 | 31750 | 31825 | 31750 | 636 |
| 294 | 20250307 | 143100 | 12962201425 | 31750 | 31800 | 31800 | 31750 | 799 |
| 295 | 20250307 | 143000 | 12936821075 | 31800 | 31800 | 31900 | 31750 | 2071 |
| 296 | 20250307 | 142900 | 12870975425 | 31750 | 31750 | 31800 | 31700 | 854 |
| 297 | 20250307 | 142800 | 12843857925 | 31700 | 31800 | 31800 | 31700 | 1042 |
| 298 | 20250307 | 142700 | 12810788350 | 31800 | 31700 | 31800 | 31700 | 701 |
| 299 | 20250307 | 142600 | 12788540400 | 31750 | 31750 | 31750 | 31700 | 1145 |
| 300 | 20250307 | 142500 | 12752224250 | 31700 | 31700 | 31750 | 31700 | 671 |
| 301 | 20250307 | 142400 | 12730949200 | 31700 | 31700 | 31750 | 31700 | 1278 |
| 302 | 20250307 | 142300 | 12690434700 | 31700 | 31700 | 31750 | 31700 | 828 |
| 303 | 20250307 | 142200 | 12664172850 | 31750 | 31750 | 31750 | 31700 | 648 |
| 304 | 20250307 | 142100 | 12643624625 | 31700 | 31700 | 31750 | 31700 | 604 |
| 305 | 20250307 | 142000 | 12624471775 | 31700 | 31725 | 31750 | 31700 | 886 |
| 306 | 20250307 | 141900 | 12596377750 | 31725 | 31725 | 31725 | 31700 | 756 |
| 307 | 20250307 | 141800 | 12572409225 | 31750 | 31750 | 31775 | 31700 | 771 |
| 308 | 20250307 | 141700 | 12547929150 | 31750 | 31800 | 31800 | 31750 | 728 |
| 309 | 20250307 | 141600 | 12524812225 | 31800 | 31800 | 31800 | 31750 | 454 |
| 310 | 20250307 | 141500 | 12510391550 | 31750 | 31750 | 31800 | 31750 | 984 |
| 311 | 20250307 | 141400 | 12479146375 | 31800 | 31750 | 31800 | 31750 | 550 |
| 312 | 20250307 | 141300 | 12461679650 | 31900 | 31850 | 31900 | 31750 | 1927 |
| 313 | 20250307 | 141200 | 12400399000 | 31800 | 31750 | 31850 | 31750 | 759 |
| 314 | 20250307 | 141100 | 12376287000 | 31750 | 31800 | 31850 | 31750 | 1980 |
| 315 | 20250307 | 141000 | 12313373800 | 31850 | 31850 | 31850 | 31800 | 796 |
| 316 | 20250307 | 140900 | 12288057050 | 31850 | 31850 | 31900 | 31800 | 965 |
| 317 | 20250307 | 140800 | 12257345700 | 31850 | 31850 | 31875 | 31850 | 448 |
| 318 | 20250307 | 140700 | 12243075500 | 31850 | 31850 | 31875 | 31850 | 912 |
| 319 | 20250307 | 140600 | 12214026750 | 31850 | 31900 | 31900 | 31850 | 259 |
| 320 | 20250307 | 140500 | 12205771275 | 31900 | 31850 | 31900 | 31850 | 381 |
| 321 | 20250307 | 140400 | 12193623900 | 31850 | 31900 | 31900 | 31850 | 493 |
| 322 | 20250307 | 140300 | 12177913600 | 31900 | 31950 | 31950 | 31900 | 230 |
| 323 | 20250307 | 140200 | 12170574775 | 31900 | 31850 | 31950 | 31850 | 640 |
| 324 | 20250307 | 140100 | 12150161525 | 31900 | 31850 | 31950 | 31850 | 373 |
| 325 | 20250307 | 140000 | 12138273450 | 31850 | 31850 | 31950 | 31850 | 789 |
| 326 | 20250307 | 135900 | 12113108400 | 31850 | 31875 | 31900 | 31850 | 211 |
| 327 | 20250307 | 135800 | 12106382475 | 31900 | 31950 | 31950 | 31850 | 2762 |
| 328 | 20250307 | 135700 | 12018218925 | 31950 | 32000 | 32000 | 31950 | 1785 |
| 329 | 20250307 | 135600 | 11961182625 | 32000 | 31950 | 32000 | 31950 | 509 |
| 330 | 20250307 | 135500 | 11944910825 | 31950 | 31900 | 31950 | 31900 | 279 |
| 331 | 20250307 | 135400 | 11936006075 | 31900 | 31900 | 31950 | 31900 | 282 |
| 332 | 20250307 | 135300 | 11926997550 | 31900 | 31950 | 31950 | 31900 | 822 |
| 333 | 20250307 | 135200 | 11900737900 | 31975 | 31900 | 32000 | 31900 | 551 |
| 334 | 20250307 | 135100 | 11883134375 | 31950 | 31900 | 31950 | 31900 | 106 |
| 335 | 20250307 | 135000 | 11879752025 | 31900 | 31950 | 31950 | 31900 | 299 |
| 336 | 20250307 | 134900 | 11870205025 | 31950 | 31950 | 32000 | 31900 | 623 |
| 337 | 20250307 | 134800 | 11850300325 | 31950 | 31950 | 31950 | 31900 | 2407 |
| 338 | 20250307 | 134700 | 11773404550 | 31950 | 31900 | 31950 | 31900 | 308 |
| 339 | 20250307 | 134600 | 11763578650 | 31900 | 31850 | 31950 | 31850 | 153 |
| 340 | 20250307 | 134500 | 11758699850 | 31850 | 31900 | 31900 | 31850 | 558 |
| 341 | 20250307 | 134400 | 11740909350 | 31850 | 31900 | 31900 | 31850 | 164 |
| 342 | 20250307 | 134300 | 11735683450 | 31950 | 31900 | 31950 | 31800 | 1861 |
| 343 | 20250307 | 134200 | 11676334300 | 31850 | 31850 | 31950 | 31850 | 1477 |
| 344 | 20250307 | 134100 | 11629221900 | 31900 | 31950 | 31950 | 31750 | 5018 |
| 345 | 20250307 | 134000 | 11469668200 | 31900 | 31850 | 31900 | 31850 | 467 |
| 346 | 20250307 | 133900 | 11454774175 | 31850 | 31850 | 31900 | 31850 | 904 |
| 347 | 20250307 | 133800 | 11425980225 | 31850 | 31900 | 31925 | 31800 | 1928 |
| 348 | 20250307 | 133700 | 11364610650 | 31900 | 31850 | 31900 | 31850 | 1353 |
| 349 | 20250307 | 133600 | 11321458750 | 31900 | 31825 | 31900 | 31800 | 826 |
| 350 | 20250307 | 133500 | 11295149950 | 31850 | 31850 | 31850 | 31800 | 209 |
| 351 | 20250307 | 133400 | 11288502500 | 31800 | 31800 | 31800 | 31800 | 105 |
| 352 | 20250307 | 133300 | 11285163500 | 31800 | 31800 | 31800 | 31750 | 442 |
| 353 | 20250307 | 133200 | 11271112900 | 31750 | 31800 | 31850 | 31750 | 1523 |
| 354 | 20250307 | 133100 | 11222679800 | 31800 | 31800 | 31850 | 31800 | 104 |
| 355 | 20250307 | 133000 | 11219369875 | 31800 | 31825 | 31850 | 31800 | 161 |
| 356 | 20250307 | 132900 | 11214246950 | 31825 | 31900 | 31900 | 31825 | 1662 |
| 357 | 20250307 | 132800 | 11161312125 | 31900 | 31900 | 31900 | 31850 | 389 |
| 358 | 20250307 | 132700 | 11148908950 | 31900 | 31850 | 31900 | 31850 | 212 |
| 359 | 20250307 | 132600 | 11142153225 | 31850 | 31950 | 31950 | 31850 | 1232 |
| 360 | 20250307 | 132500 | 11102854550 | 31900 | 31850 | 31950 | 31850 | 814 |
| 361 | 20250307 | 132400 | 11076888000 | 31850 | 31850 | 31900 | 31850 | 185 |
| 362 | 20250307 | 132300 | 11070995450 | 31900 | 31850 | 31900 | 31850 | 85 |
| 363 | 20250307 | 132200 | 11068286225 | 31850 | 31850 | 31900 | 31850 | 377 |
| 364 | 20250307 | 132100 | 11056272675 | 31850 | 31850 | 31900 | 31850 | 397 |
| 365 | 20250307 | 132000 | 11043626175 | 31900 | 31850 | 31900 | 31850 | 105 |
| 366 | 20250307 | 131900 | 11040281875 | 31850 | 31900 | 31950 | 31850 | 1607 |
| 367 | 20250307 | 131800 | 10989017425 | 31900 | 31900 | 31925 | 31900 | 67 |
| 368 | 20250307 | 131700 | 10986879950 | 31900 | 31925 | 31950 | 31900 | 185 |
| 369 | 20250307 | 131600 | 10980974950 | 31925 | 31925 | 31925 | 31900 | 47 |
| 370 | 20250307 | 131500 | 10979475250 | 31900 | 31950 | 31950 | 31900 | 121 |
| 371 | 20250307 | 131400 | 10975613175 | 31950 | 31925 | 31950 | 31900 | 166 |
| 372 | 20250307 | 131300 | 10970311975 | 31925 | 31900 | 31950 | 31900 | 176 |
| 373 | 20250307 | 131200 | 10964695500 | 31900 | 31900 | 32000 | 31900 | 507 |
| 374 | 20250307 | 131100 | 10948499600 | 31900 | 31950 | 31975 | 31900 | 367 |
| 375 | 20250307 | 131000 | 10936774400 | 31950 | 31950 | 32000 | 31900 | 380 |
| 376 | 20250307 | 130900 | 10924636350 | 31950 | 31950 | 32000 | 31950 | 2579 |
| 377 | 20250307 | 130800 | 10842228300 | 31950 | 32000 | 32100 | 31950 | 3356 |
| 378 | 20250307 | 130700 | 10734739100 | 32000 | 31950 | 32050 | 31950 | 1433 |
| 379 | 20250307 | 130600 | 10688887200 | 31950 | 31900 | 32000 | 31900 | 929 |
| 380 | 20250307 | 130500 | 10659206600 | 31950 | 31900 | 31950 | 31850 | 1162 |
| 381 | 20250307 | 130400 | 10622134450 | 31850 | 31850 | 31900 | 31850 | 386 |
| 382 | 20250307 | 130300 | 10609828575 | 31900 | 31825 | 31900 | 31800 | 580 |
| 383 | 20250307 | 130200 | 10591360875 | 31850 | 31800 | 31850 | 31800 | 2345 |
| 384 | 20250307 | 130100 | 10516730625 | 31750 | 31750 | 31800 | 31750 | 780 |
| 385 | 20250307 | 130000 | 10491962375 | 31750 | 31800 | 31800 | 31750 | 128 |
| 386 | 20250307 | 125900 | 10487893325 | 31800 | 31750 | 31800 | 31750 | 211 |
| 387 | 20250307 | 125800 | 10481193125 | 31750 | 31800 | 31800 | 31750 | 479 |
| 388 | 20250307 | 125700 | 10465980375 | 31800 | 31750 | 31800 | 31750 | 301 |
| 389 | 20250307 | 125600 | 10456421425 | 31750 | 31750 | 31800 | 31750 | 174 |
| 390 | 20250307 | 125500 | 10450896700 | 31750 | 31750 | 31800 | 31750 | 88 |
| 391 | 20250307 | 125400 | 10448102650 | 31750 | 31775 | 31800 | 31750 | 452 |
| 392 | 20250307 | 125300 | 10433749950 | 31775 | 31750 | 31800 | 31750 | 530 |
| 393 | 20250307 | 125200 | 10416899400 | 31750 | 31750 | 31800 | 31750 | 318 |
| 394 | 20250307 | 125100 | 10406799100 | 31750 | 31800 | 31800 | 31750 | 107 |
| 395 | 20250307 | 125000 | 10403400525 | 31750 | 31750 | 31800 | 31750 | 196 |
| 396 | 20250307 | 124900 | 10397177425 | 31750 | 31750 | 31800 | 31750 | 289 |
| 397 | 20250307 | 124800 | 10387998750 | 31750 | 31750 | 31750 | 31700 | 157 |
| 398 | 20250307 | 124700 | 10383016750 | 31750 | 31700 | 31775 | 31700 | 478 |
| 399 | 20250307 | 124600 | 10367844400 | 31700 | 31700 | 31750 | 31700 | 120 |
| 400 | 20250307 | 124500 | 10364038150 | 31700 | 31700 | 31750 | 31700 | 157 |
| 401 | 20250307 | 124400 | 10359058725 | 31700 | 31800 | 31800 | 31700 | 214 |
| 402 | 20250307 | 124300 | 10352272075 | 31775 | 31750 | 31800 | 31750 | 74 |
| 403 | 20250307 | 124200 | 10349922250 | 31750 | 31750 | 31800 | 31750 | 110 |
| 404 | 20250307 | 124100 | 10346429700 | 31750 | 31700 | 31800 | 31700 | 445 |
| 405 | 20250307 | 124000 | 10332302850 | 31750 | 31700 | 31750 | 31700 | 148 |
| 406 | 20250307 | 123900 | 10327604250 | 31750 | 31700 | 31750 | 31700 | 279 |
| 407 | 20250307 | 123800 | 10318754450 | 31700 | 31700 | 31750 | 31700 | 629 |
| 408 | 20250307 | 123700 | 10298787550 | 31750 | 31750 | 31750 | 31700 | 339 |
| 409 | 20250307 | 123600 | 10288035425 | 31700 | 31750 | 31750 | 31700 | 186 |
| 410 | 20250307 | 123500 | 10282136875 | 31800 | 31750 | 31800 | 31700 | 366 |
| 411 | 20250307 | 123400 | 10270514975 | 31750 | 31700 | 31750 | 31700 | 240 |
| 412 | 20250307 | 123300 | 10262900975 | 31750 | 31750 | 31750 | 31700 | 513 |
| 413 | 20250307 | 123200 | 10246615475 | 31700 | 31650 | 31750 | 31650 | 1050 |
| 414 | 20250307 | 123100 | 10213314525 | 31650 | 31700 | 31700 | 31650 | 235 |
| 415 | 20250307 | 123000 | 10205868875 | 31700 | 31650 | 31700 | 31650 | 283 |
| 416 | 20250307 | 122900 | 10196910150 | 31650 | 31675 | 31700 | 31650 | 73 |
| 417 | 20250307 | 122800 | 10194597025 | 31650 | 31700 | 31700 | 31650 | 223 |
| 418 | 20250307 | 122700 | 10187530450 | 31700 | 31700 | 31750 | 31700 | 294 |
| 419 | 20250307 | 122600 | 10178210500 | 31725 | 31725 | 31750 | 31700 | 52 |
| 420 | 20250307 | 122500 | 10176560425 | 31700 | 31650 | 31750 | 31650 | 153 |
| 421 | 20250307 | 122400 | 10171713825 | 31650 | 31650 | 31750 | 31650 | 121 |
| 422 | 20250307 | 122300 | 10167879625 | 31650 | 31650 | 31700 | 31650 | 569 |
| 423 | 20250307 | 122200 | 10149847925 | 31650 | 31650 | 31700 | 31650 | 324 |
| 424 | 20250307 | 122100 | 10139579775 | 31700 | 31650 | 31700 | 31650 | 170 |
| 425 | 20250307 | 122000 | 10134194550 | 31650 | 31675 | 31675 | 31650 | 47 |
| 426 | 20250307 | 121900 | 10132706800 | 31650 | 31650 | 31700 | 31650 | 240 |
| 427 | 20250307 | 121800 | 10125110750 | 31650 | 31650 | 31700 | 31650 | 42 |
| 428 | 20250307 | 121700 | 10123780975 | 31650 | 31700 | 31700 | 31650 | 131 |
| 429 | 20250307 | 121600 | 10119632175 | 31650 | 31600 | 31700 | 31600 | 469 |
| 430 | 20250307 | 121500 | 10104788625 | 31650 | 31650 | 31700 | 31600 | 95 |
| 431 | 20250307 | 121400 | 10101782025 | 31700 | 31650 | 31700 | 31600 | 1044 |
| 432 | 20250307 | 121300 | 10068729575 | 31650 | 31650 | 31700 | 31650 | 157 |
| 433 | 20250307 | 121200 | 10063759575 | 31700 | 31675 | 31700 | 31650 | 87 |
| 434 | 20250307 | 121100 | 10061005125 | 31700 | 31600 | 31700 | 31600 | 940 |
| 435 | 20250307 | 121000 | 10031254325 | 31650 | 31650 | 31650 | 31600 | 395 |
| 436 | 20250307 | 120900 | 10018770775 | 31625 | 31700 | 31700 | 31600 | 132 |
| 437 | 20250307 | 120800 | 10014593550 | 31650 | 31600 | 31650 | 31600 | 187 |
| 438 | 20250307 | 120700 | 10008677050 | 31700 | 31700 | 31700 | 31600 | 340 |
| 439 | 20250307 | 120600 | 9997915750 | 31600 | 31650 | 31700 | 31600 | 331 |
| 440 | 20250307 | 120500 | 9987440450 | 31650 | 31650 | 31700 | 31650 | 246 |
| 441 | 20250307 | 120400 | 9979654225 | 31650 | 31650 | 31700 | 31650 | 194 |
| 442 | 20250307 | 120300 | 9973507875 | 31650 | 31600 | 31700 | 31600 | 146 |
| 443 | 20250307 | 120200 | 9968889525 | 31600 | 31600 | 31650 | 31600 | 363 |
| 444 | 20250307 | 120100 | 9957410675 | 31600 | 31700 | 31700 | 31600 | 187 |
| 445 | 20250307 | 120000 | 9951492375 | 31600 | 31700 | 31700 | 31600 | 454 |
| 446 | 20250307 | 115900 | 9937110625 | 31750 | 31700 | 31750 | 31700 | 450 |
| 447 | 20250307 | 115800 | 9922833950 | 31750 | 31700 | 31750 | 31600 | 1847 |
| 448 | 20250307 | 115700 | 9864417700 | 31750 | 31750 | 31750 | 31700 | 226 |
| 449 | 20250307 | 115600 | 9857250700 | 31750 | 31700 | 31750 | 31700 | 528 |
| 450 | 20250307 | 115500 | 9840491500 | 31750 | 31750 | 31750 | 31700 | 445 |
| 451 | 20250307 | 115400 | 9826364800 | 31650 | 31700 | 31750 | 31650 | 2759 |
| 452 | 20250307 | 115300 | 9738912350 | 31700 | 31700 | 31750 | 31600 | 785 |
| 453 | 20250307 | 115200 | 9714054025 | 31700 | 31700 | 31700 | 31650 | 313 |
| 454 | 20250307 | 115100 | 9704139850 | 31700 | 31650 | 31700 | 31600 | 465 |
| 455 | 20250307 | 115000 | 9689417700 | 31650 | 31500 | 31650 | 31500 | 2728 |
| 456 | 20250307 | 114900 | 9603229500 | 31500 | 31500 | 31550 | 31450 | 176 |
| 457 | 20250307 | 114800 | 9597688300 | 31550 | 31500 | 31550 | 31400 | 5998 |
| 458 | 20250307 | 114700 | 9409024900 | 31550 | 31550 | 31600 | 31500 | 977 |
| 459 | 20250307 | 114600 | 9378234850 | 31600 | 31550 | 31600 | 31450 | 2758 |
| 460 | 20250307 | 114500 | 9291340700 | 31600 | 31500 | 31600 | 31500 | 398 |
| 461 | 20250307 | 114400 | 9278798500 | 31500 | 31450 | 31600 | 31450 | 702 |
| 462 | 20250307 | 114300 | 9256683075 | 31450 | 31600 | 31600 | 31450 | 4771 |
| 463 | 20250307 | 114200 | 9106403975 | 31600 | 31500 | 31600 | 31450 | 3318 |
| 464 | 20250307 | 114100 | 9001977225 | 31500 | 31500 | 31600 | 31450 | 1330 |
| 465 | 20250307 | 114000 | 8960079100 | 31600 | 31500 | 31600 | 31450 | 5466 |
| 466 | 20250307 | 113900 | 8787826975 | 31500 | 31550 | 31575 | 31500 | 2053 |
| 467 | 20250307 | 113800 | 8723100625 | 31575 | 31550 | 31600 | 31550 | 788 |
| 468 | 20250307 | 113700 | 8698236650 | 31600 | 31650 | 31650 | 31550 | 4532 |
| 469 | 20250307 | 113600 | 8555190100 | 31600 | 31600 | 31650 | 31600 | 330 |
| 470 | 20250307 | 113500 | 8544759650 | 31650 | 31600 | 31650 | 31500 | 5132 |
| 471 | 20250307 | 113400 | 8382801850 | 31650 | 31600 | 31650 | 31600 | 423 |
| 472 | 20250307 | 113300 | 8369427975 | 31600 | 31600 | 31650 | 31550 | 1458 |
| 473 | 20250307 | 113200 | 8323354875 | 31600 | 31600 | 31600 | 31550 | 756 |
| 474 | 20250307 | 113100 | 8299481500 | 31550 | 31550 | 31600 | 31500 | 4050 |
| 475 | 20250307 | 113000 | 8171749000 | 31600 | 31700 | 31700 | 31600 | 5145 |
| 476 | 20250307 | 112900 | 8009082225 | 31700 | 31675 | 31700 | 31650 | 1379 |
| 477 | 20250307 | 112800 | 7965423175 | 31700 | 31700 | 31700 | 31650 | 462 |
| 478 | 20250307 | 112700 | 7950785525 | 31700 | 31700 | 31700 | 31650 | 1099 |
| 479 | 20250307 | 112600 | 7915999275 | 31700 | 31650 | 31700 | 31650 | 539 |
| 480 | 20250307 | 112500 | 7898926525 | 31650 | 31650 | 31700 | 31650 | 1032 |
| 481 | 20250307 | 112400 | 7866260850 | 31700 | 31750 | 31750 | 31650 | 703 |
| 482 | 20250307 | 112300 | 7843972675 | 31700 | 31700 | 31750 | 31700 | 624 |
| 483 | 20250307 | 112200 | 7824189950 | 31700 | 31750 | 31800 | 31700 | 1318 |
| 484 | 20250307 | 112100 | 7782384550 | 31700 | 31750 | 31750 | 31700 | 581 |
| 485 | 20250307 | 112000 | 7763941625 | 31750 | 31800 | 31800 | 31750 | 1044 |
| 486 | 20250307 | 111900 | 7730784375 | 31750 | 31800 | 31800 | 31750 | 295 |
| 487 | 20250307 | 111800 | 7721414400 | 31800 | 31800 | 31850 | 31750 | 434 |
| 488 | 20250307 | 111700 | 7707612250 | 31800 | 31750 | 31850 | 31700 | 1284 |
| 489 | 20250307 | 111600 | 7666797625 | 31750 | 31750 | 31800 | 31700 | 1031 |
| 490 | 20250307 | 111500 | 7634062625 | 31750 | 31750 | 31750 | 31700 | 231 |
| 491 | 20250307 | 111400 | 7626730400 | 31750 | 31800 | 31800 | 31650 | 2732 |
| 492 | 20250307 | 111300 | 7540032400 | 31800 | 31750 | 31800 | 31700 | 969 |
| 493 | 20250307 | 111200 | 7509298600 | 31750 | 31700 | 31750 | 31700 | 1707 |
| 494 | 20250307 | 111100 | 7455182350 | 31700 | 31700 | 31700 | 31650 | 263 |
| 495 | 20250307 | 111000 | 7446850875 | 31700 | 31700 | 31700 | 31600 | 1422 |
| 496 | 20250307 | 110900 | 7401840375 | 31650 | 31675 | 31700 | 31650 | 107 |
| 497 | 20250307 | 110800 | 7398452850 | 31700 | 31700 | 31700 | 31600 | 1515 |
| 498 | 20250307 | 110700 | 7350509050 | 31650 | 31700 | 31700 | 31650 | 1220 |
| 499 | 20250307 | 110600 | 7311887900 | 31700 | 31750 | 31750 | 31650 | 1564 |
| 500 | 20250307 | 110500 | 7262351975 | 31700 | 31650 | 31750 | 31650 | 1911 |
| 501 | 20250307 | 110400 | 7201825425 | 31600 | 31675 | 31675 | 31600 | 675 |
| 502 | 20250307 | 110300 | 7180490075 | 31650 | 31650 | 31675 | 31600 | 1436 |
| 503 | 20250307 | 110200 | 7135041275 | 31600 | 31625 | 31650 | 31600 | 680 |
| 504 | 20250307 | 110100 | 7113548750 | 31650 | 31600 | 31700 | 31550 | 773 |
| 505 | 20250307 | 110000 | 7089094850 | 31600 | 31600 | 31700 | 31500 | 5129 |
| 506 | 20250307 | 105900 | 6927069025 | 31650 | 31750 | 31750 | 31650 | 2409 |
| 507 | 20250307 | 105800 | 6850775925 | 31750 | 31750 | 31750 | 31700 | 1937 |
| 508 | 20250307 | 105700 | 6789346675 | 31750 | 31800 | 31850 | 31750 | 3369 |
| 509 | 20250307 | 105600 | 6682280175 | 31850 | 31800 | 31850 | 31750 | 606 |
| 510 | 20250307 | 105500 | 6663011875 | 31800 | 31800 | 31900 | 31750 | 963 |
| 511 | 20250307 | 105400 | 6632377425 | 31800 | 31850 | 31900 | 31800 | 1358 |
| 512 | 20250307 | 105300 | 6589151125 | 31900 | 31950 | 32000 | 31850 | 1372 |
| 513 | 20250307 | 105200 | 6545377225 | 31900 | 32000 | 32050 | 31900 | 544 |
| 514 | 20250307 | 105100 | 6527984175 | 32100 | 32150 | 32150 | 31750 | 25924 |
| 515 | 20250307 | 105000 | 5701898275 | 32050 | 32100 | 32150 | 32050 | 3959 |
| 516 | 20250307 | 104900 | 5574855675 | 32050 | 32100 | 32100 | 32050 | 1009 |
| 517 | 20250307 | 104800 | 5542469875 | 32150 | 32150 | 32150 | 32100 | 370 |
| 518 | 20250307 | 104700 | 5530585175 | 32150 | 32175 | 32200 | 32100 | 2320 |
| 519 | 20250307 | 104600 | 5456070075 | 32150 | 32200 | 32200 | 32150 | 1111 |
| 520 | 20250307 | 104500 | 5420349275 | 32200 | 32350 | 32350 | 32150 | 3590 |
| 521 | 20250307 | 104400 | 5304705175 | 32300 | 32250 | 32300 | 32250 | 464 |
| 522 | 20250307 | 104300 | 5289733025 | 32250 | 32250 | 32300 | 32250 | 175 |
| 523 | 20250307 | 104200 | 5284083700 | 32300 | 32300 | 32350 | 32250 | 2708 |
| 524 | 20250307 | 104100 | 5196620100 | 32300 | 32400 | 32400 | 32300 | 74 |
| 525 | 20250307 | 104000 | 5194227900 | 32300 | 32300 | 32400 | 32300 | 121 |
| 526 | 20250307 | 103900 | 5190318300 | 32400 | 32350 | 32400 | 32300 | 965 |
| 527 | 20250307 | 103800 | 5159090450 | 32400 | 32325 | 32400 | 32300 | 1258 |
| 528 | 20250307 | 103700 | 5118365975 | 32350 | 32350 | 32350 | 32300 | 348 |
| 529 | 20250307 | 103600 | 5107114650 | 32350 | 32300 | 32350 | 32300 | 220 |
| 530 | 20250307 | 103500 | 5100000900 | 32400 | 32300 | 32400 | 32300 | 79 |
| 531 | 20250307 | 103400 | 5097447150 | 32300 | 32350 | 32400 | 32300 | 1226 |
| 532 | 20250307 | 103300 | 5057790400 | 32350 | 32350 | 32400 | 32350 | 115 |
| 533 | 20250307 | 103200 | 5054067800 | 32400 | 32350 | 32400 | 32350 | 203 |
| 534 | 20250307 | 103100 | 5047492750 | 32450 | 32400 | 32450 | 32350 | 656 |
| 535 | 20250307 | 103000 | 5026236250 | 32400 | 32450 | 32450 | 32400 | 74 |
| 536 | 20250307 | 102900 | 5023836650 | 32400 | 32450 | 32450 | 32400 | 197 |
| 537 | 20250307 | 102800 | 5017448850 | 32400 | 32450 | 32450 | 32400 | 658 |
| 538 | 20250307 | 102700 | 4996101350 | 32450 | 32400 | 32450 | 32400 | 660 |
| 539 | 20250307 | 102600 | 4974714350 | 32450 | 32450 | 32500 | 32400 | 4840 |
| 540 | 20250307 | 102500 | 4817653950 | 32500 | 32500 | 32500 | 32450 | 559 |
| 541 | 20250307 | 102400 | 4799505400 | 32500 | 32500 | 32500 | 32450 | 1362 |
| 542 | 20250307 | 102300 | 4755244500 | 32500 | 32450 | 32500 | 32450 | 488 |
| 543 | 20250307 | 102200 | 4739388925 | 32500 | 32500 | 32500 | 32450 | 441 |
| 544 | 20250307 | 102100 | 4725063625 | 32500 | 32450 | 32500 | 32400 | 793 |
| 545 | 20250307 | 102000 | 4699328625 | 32450 | 32450 | 32450 | 32400 | 354 |
| 546 | 20250307 | 101900 | 4687850425 | 32450 | 32400 | 32450 | 32350 | 579 |
| 547 | 20250307 | 101800 | 4669091625 | 32400 | 32400 | 32400 | 32350 | 232 |
| 548 | 20250307 | 101700 | 4661582525 | 32350 | 32350 | 32400 | 32300 | 163 |
| 549 | 20250307 | 101600 | 4656311575 | 32400 | 32350 | 32400 | 32300 | 147 |
| 550 | 20250307 | 101500 | 4651559775 | 32350 | 32350 | 32400 | 32350 | 50 |
| 551 | 20250307 | 101400 | 4649942225 | 32350 | 32300 | 32400 | 32300 | 693 |
| 552 | 20250307 | 101300 | 4627505175 | 32300 | 32325 | 32325 | 32300 | 633 |
| 553 | 20250307 | 101200 | 4607059250 | 32350 | 32300 | 32350 | 32300 | 77 |
| 554 | 20250307 | 101100 | 4604569650 | 32300 | 32350 | 32400 | 32300 | 2072 |
| 555 | 20250307 | 101000 | 4537541900 | 32250 | 32300 | 32350 | 32250 | 1801 |
| 556 | 20250307 | 100900 | 4479409350 | 32250 | 32250 | 32300 | 32250 | 164 |
| 557 | 20250307 | 100800 | 4474117650 | 32250 | 32300 | 32300 | 32250 | 320 |
| 558 | 20250307 | 100700 | 4463787550 | 32300 | 32250 | 32300 | 32250 | 138 |
| 559 | 20250307 | 100600 | 4459334750 | 32300 | 32250 | 32300 | 32250 | 283 |
| 560 | 20250307 | 100500 | 4450206425 | 32250 | 32300 | 32300 | 32250 | 275 |
| 561 | 20250307 | 100400 | 4441331475 | 32325 | 32350 | 32350 | 32300 | 397 |
| 562 | 20250307 | 100300 | 4428505500 | 32350 | 32350 | 32350 | 32300 | 213 |
| 563 | 20250307 | 100200 | 4421621000 | 32350 | 32300 | 32350 | 32250 | 274 |
| 564 | 20250307 | 100100 | 4412773150 | 32300 | 32300 | 32300 | 32250 | 394 |
| 565 | 20250307 | 100000 | 4400056275 | 32300 | 32350 | 32350 | 32250 | 341 |
| 566 | 20250307 | 095900 | 4389037175 | 32350 | 32300 | 32350 | 32300 | 448 |
| 567 | 20250307 | 095800 | 4374563875 | 32300 | 32300 | 32350 | 32250 | 208 |
| 568 | 20250307 | 095700 | 4367842525 | 32300 | 32300 | 32350 | 32250 | 247 |
| 569 | 20250307 | 095600 | 4359868825 | 32300 | 32250 | 32350 | 32250 | 334 |
| 570 | 20250307 | 095500 | 4349088125 | 32200 | 32250 | 32300 | 32200 | 1019 |
| 571 | 20250307 | 095400 | 4316195125 | 32300 | 32350 | 32350 | 32250 | 427 |
| 572 | 20250307 | 095300 | 4302409675 | 32300 | 32250 | 32350 | 32150 | 2900 |
| 573 | 20250307 | 095200 | 4208895575 | 32250 | 32200 | 32250 | 32200 | 2921 |
| 574 | 20250307 | 095100 | 4114825775 | 32200 | 32250 | 32300 | 32200 | 2007 |
| 575 | 20250307 | 095000 | 4050122850 | 32300 | 32300 | 32300 | 32250 | 215 |
| 576 | 20250307 | 094900 | 4043179500 | 32250 | 32300 | 32350 | 32250 | 209 |
| 577 | 20250307 | 094800 | 4036432350 | 32300 | 32300 | 32350 | 32300 | 448 |
| 578 | 20250307 | 094700 | 4021959600 | 32300 | 32300 | 32350 | 32300 | 236 |
| 579 | 20250307 | 094600 | 4014331900 | 32300 | 32300 | 32350 | 32300 | 794 |
| 580 | 20250307 | 094500 | 3988681600 | 32350 | 32350 | 32350 | 32300 | 289 |
| 581 | 20250307 | 094400 | 3979339300 | 32350 | 32300 | 32350 | 32300 | 486 |
| 582 | 20250307 | 094300 | 3963638525 | 32300 | 32300 | 32350 | 32300 | 201 |
| 583 | 20250307 | 094200 | 3957143425 | 32350 | 32300 | 32350 | 32300 | 297 |
| 584 | 20250307 | 094100 | 3947547150 | 32300 | 32250 | 32350 | 32250 | 342 |
| 585 | 20250307 | 094000 | 3936502900 | 32250 | 32325 | 32400 | 32250 | 1463 |
| 586 | 20250307 | 093900 | 3889194625 | 32325 | 32300 | 32350 | 32250 | 2245 |
| 587 | 20250307 | 093800 | 3816684950 | 32300 | 32400 | 32400 | 32300 | 1653 |
| 588 | 20250307 | 093700 | 3763235650 | 32350 | 32425 | 32425 | 32350 | 1097 |
| 589 | 20250307 | 093600 | 3727695575 | 32400 | 32500 | 32500 | 32400 | 1018 |
| 590 | 20250307 | 093500 | 3694660825 | 32500 | 32450 | 32500 | 32450 | 1661 |
| 591 | 20250307 | 093400 | 3640711475 | 32400 | 32475 | 32500 | 32400 | 977 |
| 592 | 20250307 | 093300 | 3609007325 | 32450 | 32450 | 32500 | 32450 | 1030 |
| 593 | 20250307 | 093200 | 3575578700 | 32450 | 32500 | 32500 | 32450 | 627 |
| 594 | 20250307 | 093100 | 3555206450 | 32500 | 32450 | 32500 | 32450 | 1564 |
| 595 | 20250307 | 093000 | 3504438675 | 32450 | 32400 | 32450 | 32350 | 2163 |
| 596 | 20250307 | 092900 | 3434393075 | 32400 | 32400 | 32450 | 32400 | 1002 |
| 597 | 20250307 | 092800 | 3401916625 | 32400 | 32450 | 32500 | 32350 | 3435 |
| 598 | 20250307 | 092700 | 3290622925 | 32400 | 32400 | 32450 | 32350 | 753 |
| 599 | 20250307 | 092600 | 3266214125 | 32400 | 32350 | 32400 | 32350 | 557 |
| 600 | 20250307 | 092500 | 3248187575 | 32350 | 32500 | 32500 | 32350 | 3982 |
| 601 | 20250307 | 092400 | 3119156225 | 32500 | 32600 | 32650 | 32450 | 6296 |
| 602 | 20250307 | 092300 | 2914109650 | 32600 | 32400 | 32650 | 32400 | 8042 |
| 603 | 20250307 | 092200 | 2652529400 | 32400 | 32450 | 32500 | 32400 | 4700 |
| 604 | 20250307 | 092100 | 2500022800 | 32450 | 32350 | 32450 | 32300 | 4549 |
| 605 | 20250307 | 092000 | 2352658025 | 32350 | 32200 | 32350 | 32200 | 2226 |
| 606 | 20250307 | 091900 | 2280829625 | 32200 | 32250 | 32250 | 32150 | 2542 |
| 607 | 20250307 | 091800 | 2198930675 | 32250 | 32250 | 32250 | 32100 | 3704 |
| 608 | 20250307 | 091700 | 2079756675 | 32250 | 32250 | 32250 | 32150 | 2033 |
| 609 | 20250307 | 091600 | 2014229725 | 32250 | 32350 | 32350 | 32250 | 3364 |
| 610 | 20250307 | 091500 | 1905515975 | 32300 | 32200 | 32350 | 32200 | 5103 |
| 611 | 20250307 | 091400 | 1740827975 | 32200 | 32100 | 32200 | 32000 | 3564 |
| 612 | 20250307 | 091300 | 1626419300 | 32050 | 32100 | 32100 | 32050 | 684 |
| 613 | 20250307 | 091200 | 1604472100 | 32100 | 32050 | 32100 | 32000 | 1909 |
| 614 | 20250307 | 091100 | 1543251000 | 32050 | 31975 | 32100 | 31950 | 2351 |
| 615 | 20250307 | 091000 | 1467984375 | 31950 | 31750 | 32000 | 31750 | 4818 |
| 616 | 20250307 | 090900 | 1314109650 | 31800 | 31800 | 31800 | 31550 | 5064 |
| 617 | 20250307 | 090800 | 1153794400 | 31800 | 31700 | 31800 | 31650 | 1653 |
| 618 | 20250307 | 090700 | 1101403225 | 31700 | 31700 | 31700 | 31650 | 351 |
| 619 | 20250307 | 090600 | 1090282225 | 31700 | 31750 | 31800 | 31650 | 4308 |
| 620 | 20250307 | 090500 | 953635450 | 31700 | 31800 | 31850 | 31700 | 2980 |
| 621 | 20250307 | 090400 | 858968900 | 31800 | 31700 | 31800 | 31650 | 4163 |
| 622 | 20250307 | 090300 | 726846250 | 31700 | 31700 | 31700 | 31600 | 1879 |
| 623 | 20250307 | 090200 | 667300550 | 31600 | 31550 | 31650 | 31550 | 2049 |
| 624 | 20250307 | 090100 | 602605300 | 31550 | 31500 | 31650 | 31450 | 3499 |
| 625 | 20250307 | 090000 | 492166400 | 31500 | 31300 | 31600 | 31300 | 15662 |