34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 193300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 4453 |
| 3 | 20250307 | 193200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20250307 | 193100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20250307 | 193000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20250307 | 192900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20250307 | 192800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20250307 | 192700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20250307 | 192600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20250307 | 192500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20250307 | 192400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20250307 | 192300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20250307 | 192200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20250307 | 192100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20250307 | 192000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20250307 | 191900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20250307 | 191800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20250307 | 191700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20250307 | 191600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20250307 | 191500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20250307 | 191400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20250307 | 191300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20250307 | 191200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20250307 | 191100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20250307 | 191000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20250307 | 190900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20250307 | 190800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20250307 | 190700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20250307 | 190600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20250307 | 190500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20250307 | 190400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20250307 | 190300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 4453 |
| 33 | 20250307 | 190200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20250307 | 190100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20250307 | 190000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20250307 | 185900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20250307 | 185800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20250307 | 185700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20250307 | 185600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20250307 | 185500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20250307 | 185400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20250307 | 185300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20250307 | 185200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20250307 | 185100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20250307 | 185000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20250307 | 184900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20250307 | 184800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20250307 | 184700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20250307 | 184600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20250307 | 184500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20250307 | 184400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20250307 | 184300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20250307 | 184200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20250307 | 184100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20250307 | 184000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20250307 | 183900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20250307 | 183800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20250307 | 183700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20250307 | 183600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20250307 | 183500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20250307 | 183400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20250307 | 183300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 4453 |
| 63 | 20250307 | 183200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20250307 | 183100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20250307 | 183000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20250307 | 182900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20250307 | 182800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20250307 | 182700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20250307 | 182600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20250307 | 182500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20250307 | 182400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20250307 | 182300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20250307 | 182200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20250307 | 182100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20250307 | 182000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20250307 | 181900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20250307 | 181800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20250307 | 181700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20250307 | 181600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20250307 | 181500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20250307 | 181400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20250307 | 181300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20250307 | 181200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20250307 | 181100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20250307 | 181000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20250307 | 180900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20250307 | 180800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20250307 | 180700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20250307 | 180600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20250307 | 180500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20250307 | 180400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20250307 | 180300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 4453 |
| 93 | 20250307 | 180200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20250307 | 180100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20250307 | 180000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20250307 | 175900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20250307 | 175800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20250307 | 175700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20250307 | 175600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20250307 | 175500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20250307 | 175400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20250307 | 175300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20250307 | 175200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20250307 | 175100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20250307 | 175000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20250307 | 174900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20250307 | 174800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20250307 | 174700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20250307 | 174600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20250307 | 174500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20250307 | 174400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20250307 | 174300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20250307 | 174200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20250307 | 174100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20250307 | 174000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20250307 | 173900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20250307 | 173800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20250307 | 173700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20250307 | 173600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20250307 | 173500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20250307 | 173400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20250307 | 173300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 4453 |
| 123 | 20250307 | 173200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20250307 | 173100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20250307 | 173000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20250307 | 172900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20250307 | 172800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20250307 | 172700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20250307 | 172600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20250307 | 172500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20250307 | 172400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20250307 | 172300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20250307 | 172200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20250307 | 172100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20250307 | 172000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20250307 | 171900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20250307 | 171800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20250307 | 171700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20250307 | 171600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20250307 | 171500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20250307 | 171400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20250307 | 171300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20250307 | 171200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20250307 | 171100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20250307 | 171000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20250307 | 170900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20250307 | 170800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20250307 | 170700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20250307 | 170600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20250307 | 170500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20250307 | 170400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20250307 | 170300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 4453 |
| 153 | 20250307 | 170200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20250307 | 170100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20250307 | 170000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20250307 | 165900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20250307 | 165800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20250307 | 165700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20250307 | 165600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20250307 | 165500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20250307 | 165400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20250307 | 165300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20250307 | 165200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20250307 | 165100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20250307 | 165000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20250307 | 164900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20250307 | 164800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20250307 | 164700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20250307 | 164600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20250307 | 164500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20250307 | 164400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20250307 | 164300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20250307 | 164200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20250307 | 164100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20250307 | 164000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20250307 | 163900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20250307 | 163800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20250307 | 163700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20250307 | 163600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20250307 | 163500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20250307 | 163400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20250307 | 163300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 4453 |
| 183 | 20250307 | 163200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20250307 | 163100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20250307 | 163000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20250307 | 162900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20250307 | 162800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20250307 | 162700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20250307 | 162600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20250307 | 162500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20250307 | 162400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20250307 | 162300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20250307 | 162200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20250307 | 162100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20250307 | 162000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20250307 | 161900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20250307 | 161800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20250307 | 161700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20250307 | 161600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20250307 | 161500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20250307 | 161400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20250307 | 161300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 203 | 20250307 | 161200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20250307 | 161100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 205 | 20250307 | 161000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 206 | 20250307 | 160900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 207 | 20250307 | 160800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 208 | 20250307 | 160700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 209 | 20250307 | 160600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 210 | 20250307 | 160500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 211 | 20250307 | 160400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 212 | 20250307 | 160300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 4453 |
| 213 | 20250307 | 160200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 214 | 20250307 | 160100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 215 | 20250307 | 160000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 216 | 20250307 | 155900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 217 | 20250307 | 155800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 218 | 20250307 | 155700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 219 | 20250307 | 155600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 220 | 20250307 | 155500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 221 | 20250307 | 155400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 222 | 20250307 | 155300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 223 | 20250307 | 155200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 224 | 20250307 | 155100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 225 | 20250307 | 155000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 226 | 20250307 | 154900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 227 | 20250307 | 154800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 228 | 20250307 | 154700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 229 | 20250307 | 154600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 230 | 20250307 | 154500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 231 | 20250307 | 154400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 232 | 20250307 | 154300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 233 | 20250307 | 154200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 234 | 20250307 | 154100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 235 | 20250307 | 154000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 236 | 20250307 | 153900 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 237 | 20250307 | 153800 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 238 | 20250307 | 153700 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 239 | 20250307 | 153600 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 240 | 20250307 | 153500 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 241 | 20250307 | 153400 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 242 | 20250307 | 153300 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 4453 |
| 243 | 20250307 | 153200 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 244 | 20250307 | 153100 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 0 |
| 245 | 20250307 | 153000 | 11386333625 | 29250 | 29250 | 29250 | 29250 | 4453 |
| 246 | 20250307 | 152900 | 11256083375 | 29250 | 29250 | 29250 | 29250 | 0 |
| 247 | 20250307 | 152800 | 11256083375 | 29250 | 29250 | 29250 | 29250 | 0 |
| 248 | 20250307 | 152700 | 11256083375 | 29250 | 29250 | 29250 | 29250 | 0 |
| 249 | 20250307 | 152600 | 11256083375 | 29250 | 29250 | 29250 | 29250 | 0 |
| 250 | 20250307 | 152500 | 11256083375 | 29250 | 29250 | 29250 | 29250 | 0 |
| 251 | 20250307 | 152400 | 11256083375 | 29250 | 29250 | 29250 | 29250 | 0 |
| 252 | 20250307 | 152300 | 11256083375 | 29250 | 29250 | 29250 | 29250 | 0 |
| 253 | 20250307 | 152200 | 11256083375 | 29250 | 29250 | 29250 | 29250 | 0 |
| 254 | 20250307 | 152100 | 11256083375 | 29250 | 29250 | 29250 | 29250 | 0 |
| 255 | 20250307 | 152000 | 11256083375 | 29250 | 29250 | 29250 | 29250 | 0 |
| 256 | 20250307 | 151900 | 11256083375 | 29250 | 29200 | 29250 | 29150 | 2007 |
| 257 | 20250307 | 151800 | 11197461950 | 29150 | 29250 | 29250 | 29150 | 1847 |
| 258 | 20250307 | 151700 | 11143506550 | 29250 | 29250 | 29300 | 29150 | 4439 |
| 259 | 20250307 | 151600 | 11013787750 | 29250 | 29175 | 29250 | 29150 | 1380 |
| 260 | 20250307 | 151500 | 10973498975 | 29150 | 29100 | 29200 | 29100 | 1648 |
| 261 | 20250307 | 151400 | 10925483400 | 29100 | 29050 | 29100 | 29050 | 449 |
| 262 | 20250307 | 151300 | 10912428600 | 29100 | 29150 | 29150 | 29050 | 1186 |
| 263 | 20250307 | 151200 | 10877931100 | 29100 | 29075 | 29150 | 29050 | 1633 |
| 264 | 20250307 | 151100 | 10830408100 | 29100 | 29050 | 29100 | 29000 | 1357 |
| 265 | 20250307 | 151000 | 10791011550 | 29050 | 29200 | 29200 | 29050 | 3990 |
| 266 | 20250307 | 150900 | 10674799575 | 29200 | 29200 | 29200 | 29150 | 1625 |
| 267 | 20250307 | 150800 | 10627400125 | 29200 | 29200 | 29200 | 29150 | 1766 |
| 268 | 20250307 | 150700 | 10575861500 | 29200 | 29200 | 29200 | 29100 | 4320 |
| 269 | 20250307 | 150600 | 10450045350 | 29150 | 29200 | 29250 | 29150 | 175 |
| 270 | 20250307 | 150500 | 10444936300 | 29200 | 29150 | 29250 | 29100 | 2503 |
| 271 | 20250307 | 150400 | 10371967300 | 29150 | 29125 | 29150 | 29100 | 1363 |
| 272 | 20250307 | 150300 | 10332244400 | 29125 | 29150 | 29200 | 29100 | 2707 |
| 273 | 20250307 | 150200 | 10253333350 | 29200 | 29300 | 29300 | 29150 | 1946 |
| 274 | 20250307 | 150100 | 10196498350 | 29250 | 29250 | 29300 | 29150 | 1444 |
| 275 | 20250307 | 150000 | 10154351650 | 29200 | 29350 | 29400 | 29150 | 6165 |
| 276 | 20250307 | 145900 | 9973835450 | 29375 | 29450 | 29500 | 29350 | 1984 |
| 277 | 20250307 | 145800 | 9915519575 | 29450 | 29650 | 29700 | 29400 | 10103 |
| 278 | 20250307 | 145700 | 9617031325 | 29600 | 29550 | 29750 | 29550 | 12401 |
| 279 | 20250307 | 145600 | 9248739575 | 29550 | 29400 | 29550 | 29350 | 6981 |
| 280 | 20250307 | 145500 | 9043022400 | 29400 | 29250 | 29450 | 29250 | 10519 |
| 281 | 20250307 | 145400 | 8734259900 | 29300 | 29000 | 29300 | 28950 | 11458 |
| 282 | 20250307 | 145300 | 8401119725 | 29000 | 28950 | 29000 | 28950 | 1776 |
| 283 | 20250307 | 145200 | 8349700925 | 28900 | 28750 | 28950 | 28750 | 2410 |
| 284 | 20250307 | 145100 | 8280175975 | 28800 | 28750 | 28800 | 28750 | 365 |
| 285 | 20250307 | 145000 | 8269670725 | 28800 | 28750 | 28800 | 28700 | 62 |
| 286 | 20250307 | 144900 | 8267886775 | 28750 | 28750 | 28750 | 28700 | 561 |
| 287 | 20250307 | 144800 | 8251760275 | 28700 | 28650 | 28700 | 28650 | 967 |
| 288 | 20250307 | 144700 | 8224011650 | 28650 | 28700 | 28700 | 28650 | 93 |
| 289 | 20250307 | 144600 | 8221343600 | 28700 | 28700 | 28700 | 28600 | 210 |
| 290 | 20250307 | 144500 | 8215328800 | 28650 | 28650 | 28650 | 28650 | 1023 |
| 291 | 20250307 | 144400 | 8186019850 | 28650 | 28700 | 28700 | 28650 | 395 |
| 292 | 20250307 | 144300 | 8174703050 | 28650 | 28650 | 28700 | 28650 | 776 |
| 293 | 20250307 | 144200 | 8152470050 | 28650 | 28700 | 28700 | 28650 | 308 |
| 294 | 20250307 | 144100 | 8143645650 | 28700 | 28700 | 28700 | 28700 | 382 |
| 295 | 20250307 | 144000 | 8132682250 | 28750 | 28750 | 28750 | 28700 | 751 |
| 296 | 20250307 | 143900 | 8111127200 | 28750 | 28800 | 28800 | 28750 | 67 |
| 297 | 20250307 | 143800 | 8109199850 | 28850 | 28800 | 29000 | 28800 | 1839 |
| 298 | 20250307 | 143700 | 8056047550 | 28750 | 28650 | 28750 | 28650 | 910 |
| 299 | 20250307 | 143600 | 8029908350 | 28650 | 28750 | 28750 | 28650 | 732 |
| 300 | 20250307 | 143500 | 8008893200 | 28750 | 28700 | 28750 | 28700 | 1617 |
| 301 | 20250307 | 143400 | 7962481200 | 28700 | 28700 | 28750 | 28700 | 200 |
| 302 | 20250307 | 143300 | 7956735325 | 28700 | 28750 | 28750 | 28700 | 455 |
| 303 | 20250307 | 143200 | 7943670625 | 28750 | 28700 | 28750 | 28700 | 82 |
| 304 | 20250307 | 143100 | 7941316375 | 28700 | 28700 | 28700 | 28700 | 155 |
| 305 | 20250307 | 143000 | 7936867875 | 28700 | 28700 | 28700 | 28650 | 311 |
| 306 | 20250307 | 142900 | 7927943175 | 28750 | 28700 | 28750 | 28700 | 348 |
| 307 | 20250307 | 142800 | 7917945625 | 28700 | 28750 | 28750 | 28700 | 28 |
| 308 | 20250307 | 142700 | 7917141350 | 28750 | 28700 | 28750 | 28700 | 198 |
| 309 | 20250307 | 142600 | 7911458700 | 28700 | 28700 | 28800 | 28700 | 393 |
| 310 | 20250307 | 142500 | 7900168850 | 28700 | 28800 | 28800 | 28700 | 20 |
| 311 | 20250307 | 142400 | 7899593950 | 28750 | 28700 | 28750 | 28700 | 174 |
| 312 | 20250307 | 142300 | 7894592200 | 28700 | 28700 | 28750 | 28700 | 261 |
| 313 | 20250307 | 142200 | 7887101250 | 28750 | 28700 | 28750 | 28650 | 601 |
| 314 | 20250307 | 142100 | 7869861600 | 28750 | 28800 | 28800 | 28700 | 456 |
| 315 | 20250307 | 142000 | 7856761350 | 28800 | 28650 | 28800 | 28650 | 246 |
| 316 | 20250307 | 141900 | 7849711100 | 28650 | 28850 | 28850 | 28600 | 4710 |
| 317 | 20250307 | 141800 | 7714408800 | 28900 | 29000 | 29000 | 28900 | 482 |
| 318 | 20250307 | 141700 | 7700473900 | 29000 | 28950 | 29000 | 28900 | 1100 |
| 319 | 20250307 | 141600 | 7668603700 | 28950 | 28850 | 28950 | 28850 | 967 |
| 320 | 20250307 | 141500 | 7640637600 | 28800 | 28850 | 28850 | 28800 | 844 |
| 321 | 20250307 | 141400 | 7616290450 | 28850 | 28850 | 28900 | 28850 | 660 |
| 322 | 20250307 | 141300 | 7597249400 | 28850 | 28850 | 28850 | 28850 | 518 |
| 323 | 20250307 | 141200 | 7582305100 | 28850 | 28850 | 28850 | 28750 | 630 |
| 324 | 20250307 | 141100 | 7564130300 | 28850 | 28800 | 28900 | 28750 | 989 |
| 325 | 20250307 | 141000 | 7535669900 | 28750 | 28750 | 28750 | 28750 | 101 |
| 326 | 20250307 | 140900 | 7532766150 | 28750 | 28800 | 28800 | 28750 | 1055 |
| 327 | 20250307 | 140800 | 7502425350 | 28800 | 28800 | 28800 | 28750 | 775 |
| 328 | 20250307 | 140700 | 7480141000 | 28850 | 28800 | 28850 | 28800 | 579 |
| 329 | 20250307 | 140600 | 7463465350 | 28850 | 28800 | 28850 | 28800 | 284 |
| 330 | 20250307 | 140500 | 7455272100 | 28850 | 28850 | 28850 | 28800 | 1489 |
| 331 | 20250307 | 140400 | 7412370450 | 28850 | 28850 | 28850 | 28825 | 329 |
| 332 | 20250307 | 140300 | 7402878900 | 28875 | 28850 | 28875 | 28850 | 284 |
| 333 | 20250307 | 140200 | 7394685475 | 28850 | 28825 | 28850 | 28825 | 710 |
| 334 | 20250307 | 140100 | 7374202375 | 28825 | 28800 | 28850 | 28800 | 212 |
| 335 | 20250307 | 140000 | 7368096600 | 28850 | 28850 | 28875 | 28800 | 246 |
| 336 | 20250307 | 135900 | 7360999625 | 28850 | 28900 | 28900 | 28850 | 438 |
| 337 | 20250307 | 135800 | 7348353525 | 28900 | 28850 | 28900 | 28800 | 702 |
| 338 | 20250307 | 135700 | 7328087775 | 28800 | 28850 | 28850 | 28800 | 559 |
| 339 | 20250307 | 135600 | 7311987175 | 28800 | 28850 | 28850 | 28800 | 262 |
| 340 | 20250307 | 135500 | 7304441075 | 28800 | 28800 | 28800 | 28800 | 657 |
| 341 | 20250307 | 135400 | 7285519475 | 28850 | 28850 | 28850 | 28800 | 170 |
| 342 | 20250307 | 135300 | 7280616225 | 28800 | 28825 | 28850 | 28800 | 185 |
| 343 | 20250307 | 135200 | 7275286800 | 28800 | 28750 | 28800 | 28750 | 622 |
| 344 | 20250307 | 135100 | 7257392600 | 28700 | 28700 | 28700 | 28700 | 202 |
| 345 | 20250307 | 135000 | 7251595200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 346 | 20250307 | 134900 | 7251595200 | 28700 | 28750 | 28750 | 28700 | 36 |
| 347 | 20250307 | 134800 | 7250561700 | 28750 | 28700 | 28750 | 28700 | 59 |
| 348 | 20250307 | 134700 | 7248867650 | 28650 | 28700 | 28700 | 28650 | 331 |
| 349 | 20250307 | 134600 | 7239368100 | 28650 | 28650 | 28650 | 28650 | 10 |
| 350 | 20250307 | 134500 | 7239081600 | 28650 | 28700 | 28700 | 28650 | 93 |
| 351 | 20250307 | 134400 | 7236412550 | 28700 | 28675 | 28700 | 28600 | 469 |
| 352 | 20250307 | 134300 | 7222997150 | 28700 | 28700 | 28700 | 28600 | 38 |
| 353 | 20250307 | 134200 | 7221907150 | 28700 | 28650 | 28700 | 28600 | 399 |
| 354 | 20250307 | 134100 | 7210490200 | 28600 | 28600 | 28600 | 28600 | 900 |
| 355 | 20250307 | 134000 | 7184750200 | 28600 | 28700 | 28700 | 28600 | 2152 |
| 356 | 20250307 | 133900 | 7123145050 | 28700 | 28700 | 28700 | 28700 | 603 |
| 357 | 20250307 | 133800 | 7105838950 | 28700 | 28675 | 28700 | 28675 | 446 |
| 358 | 20250307 | 133700 | 7093038800 | 28650 | 28650 | 28700 | 28650 | 847 |
| 359 | 20250307 | 133600 | 7068759000 | 28700 | 28700 | 28700 | 28650 | 46 |
| 360 | 20250307 | 133500 | 7067439250 | 28700 | 28700 | 28700 | 28700 | 167 |
| 361 | 20250307 | 133400 | 7062646350 | 28700 | 28700 | 28700 | 28650 | 325 |
| 362 | 20250307 | 133300 | 7053320850 | 28650 | 28650 | 28650 | 28650 | 196 |
| 363 | 20250307 | 133200 | 7047705450 | 28650 | 28650 | 28650 | 28650 | 719 |
| 364 | 20250307 | 133100 | 7027106100 | 28700 | 28700 | 28700 | 28700 | 235 |
| 365 | 20250307 | 133000 | 7020361600 | 28700 | 28650 | 28700 | 28600 | 207 |
| 366 | 20250307 | 132900 | 7014434150 | 28650 | 28650 | 28650 | 28600 | 186 |
| 367 | 20250307 | 132800 | 7009109200 | 28650 | 28650 | 28650 | 28600 | 214 |
| 368 | 20250307 | 132700 | 7002981400 | 28650 | 28650 | 28650 | 28600 | 212 |
| 369 | 20250307 | 132600 | 6996910500 | 28650 | 28700 | 28700 | 28650 | 1072 |
| 370 | 20250307 | 132500 | 6966197600 | 28650 | 28700 | 28700 | 28650 | 1048 |
| 371 | 20250307 | 132400 | 6936121000 | 28700 | 28700 | 28700 | 28700 | 666 |
| 372 | 20250307 | 132300 | 6917006800 | 28700 | 28750 | 28750 | 28700 | 580 |
| 373 | 20250307 | 132200 | 6900343350 | 28750 | 28750 | 28750 | 28700 | 15 |
| 374 | 20250307 | 132100 | 6899912200 | 28700 | 28750 | 28750 | 28700 | 6 |
| 375 | 20250307 | 132000 | 6899739950 | 28700 | 28700 | 28700 | 28700 | 13 |
| 376 | 20250307 | 131900 | 6899366850 | 28700 | 28700 | 28700 | 28700 | 138 |
| 377 | 20250307 | 131800 | 6895406250 | 28750 | 28700 | 28800 | 28700 | 5990 |
| 378 | 20250307 | 131700 | 6723492300 | 28700 | 28700 | 28750 | 28700 | 4558 |
| 379 | 20250307 | 131600 | 6592645775 | 28700 | 28700 | 28700 | 28700 | 52 |
| 380 | 20250307 | 131500 | 6591153375 | 28700 | 28775 | 28775 | 28700 | 575 |
| 381 | 20250307 | 131400 | 6574623600 | 28750 | 28750 | 28750 | 28750 | 242 |
| 382 | 20250307 | 131300 | 6567666100 | 28775 | 28800 | 28800 | 28775 | 983 |
| 383 | 20250307 | 131200 | 6539356575 | 28825 | 28850 | 28850 | 28825 | 1172 |
| 384 | 20250307 | 131100 | 6505544400 | 28850 | 28850 | 28850 | 28850 | 52 |
| 385 | 20250307 | 131000 | 6504044200 | 28875 | 28900 | 28900 | 28875 | 566 |
| 386 | 20250307 | 130900 | 6487687075 | 28950 | 28900 | 28950 | 28900 | 48 |
| 387 | 20250307 | 130800 | 6486299725 | 28900 | 28900 | 28900 | 28850 | 245 |
| 388 | 20250307 | 130700 | 6479224225 | 28900 | 28850 | 28900 | 28850 | 415 |
| 389 | 20250307 | 130600 | 6467251425 | 28850 | 28900 | 28900 | 28850 | 937 |
| 390 | 20250307 | 130500 | 6440189125 | 28900 | 28950 | 28950 | 28900 | 592 |
| 391 | 20250307 | 130400 | 6423072075 | 28950 | 28900 | 28950 | 28900 | 231 |
| 392 | 20250307 | 130300 | 6416386975 | 28950 | 28950 | 28950 | 28900 | 26 |
| 393 | 20250307 | 130200 | 6415635275 | 28950 | 28950 | 28950 | 28950 | 5 |
| 394 | 20250307 | 130100 | 6415490525 | 28900 | 28900 | 28900 | 28900 | 467 |
| 395 | 20250307 | 130000 | 6401994225 | 28900 | 28900 | 28900 | 28900 | 101 |
| 396 | 20250307 | 125900 | 6399075325 | 28850 | 28900 | 28900 | 28850 | 109 |
| 397 | 20250307 | 125800 | 6395925475 | 28900 | 28900 | 28900 | 28900 | 0 |
| 398 | 20250307 | 125700 | 6395925475 | 28900 | 28950 | 28950 | 28900 | 182 |
| 399 | 20250307 | 125600 | 6390663975 | 28900 | 28900 | 28950 | 28900 | 89 |
| 400 | 20250307 | 125500 | 6388088175 | 28900 | 28900 | 28900 | 28900 | 273 |
| 401 | 20250307 | 125400 | 6380198475 | 28900 | 28950 | 28950 | 28900 | 45 |
| 402 | 20250307 | 125300 | 6378897825 | 28900 | 28950 | 28950 | 28900 | 423 |
| 403 | 20250307 | 125200 | 6366669975 | 28950 | 28900 | 28950 | 28900 | 407 |
| 404 | 20250307 | 125100 | 6354900025 | 28950 | 28950 | 28950 | 28950 | 2 |
| 405 | 20250307 | 125000 | 6354842125 | 28900 | 28900 | 28900 | 28900 | 96 |
| 406 | 20250307 | 124900 | 6352067725 | 28950 | 29000 | 29000 | 28950 | 522 |
| 407 | 20250307 | 124800 | 6336954925 | 29000 | 29050 | 29050 | 29000 | 2303 |
| 408 | 20250307 | 124700 | 6270165950 | 29050 | 29000 | 29050 | 29000 | 1045 |
| 409 | 20250307 | 124600 | 6239837050 | 29000 | 29050 | 29100 | 29000 | 2450 |
| 410 | 20250307 | 124500 | 6168547600 | 29100 | 29000 | 29100 | 29000 | 3793 |
| 411 | 20250307 | 124400 | 6058450150 | 29000 | 28850 | 29050 | 28850 | 590 |
| 412 | 20250307 | 124300 | 6041330150 | 29000 | 28975 | 29000 | 28800 | 1422 |
| 413 | 20250307 | 124200 | 6000171100 | 28950 | 29000 | 29000 | 28950 | 1595 |
| 414 | 20250307 | 124100 | 5953916400 | 28950 | 29000 | 29000 | 28900 | 375 |
| 415 | 20250307 | 124000 | 5943055350 | 28950 | 28700 | 29000 | 28700 | 3549 |
| 416 | 20250307 | 123900 | 5840592350 | 28700 | 28750 | 28800 | 28700 | 782 |
| 417 | 20250307 | 123800 | 5818115000 | 28750 | 28750 | 28750 | 28750 | 60 |
| 418 | 20250307 | 123700 | 5816390000 | 28750 | 28750 | 28750 | 28750 | 367 |
| 419 | 20250307 | 123600 | 5805838750 | 28750 | 28700 | 28750 | 28700 | 77 |
| 420 | 20250307 | 123500 | 5803627800 | 28700 | 28700 | 28700 | 28700 | 93 |
| 421 | 20250307 | 123400 | 5800958700 | 28700 | 28700 | 28700 | 28700 | 30 |
| 422 | 20250307 | 123300 | 5800097700 | 28700 | 28750 | 28750 | 28700 | 421 |
| 423 | 20250307 | 123200 | 5788009250 | 28750 | 28750 | 28750 | 28700 | 134 |
| 424 | 20250307 | 123100 | 5784160750 | 28700 | 28700 | 28700 | 28700 | 92 |
| 425 | 20250307 | 123000 | 5781520350 | 28700 | 28700 | 28700 | 28700 | 459 |
| 426 | 20250307 | 122900 | 5768347050 | 28700 | 28650 | 28700 | 28650 | 57 |
| 427 | 20250307 | 122800 | 5766713150 | 28650 | 28700 | 28700 | 28650 | 950 |
| 428 | 20250307 | 122700 | 5739473650 | 28700 | 28700 | 28700 | 28700 | 747 |
| 429 | 20250307 | 122600 | 5718034750 | 28700 | 28725 | 28725 | 28700 | 36 |
| 430 | 20250307 | 122500 | 5717001175 | 28700 | 28750 | 28750 | 28700 | 38 |
| 431 | 20250307 | 122400 | 5715909175 | 28750 | 28700 | 28750 | 28700 | 38 |
| 432 | 20250307 | 122300 | 5714818025 | 28700 | 28650 | 28750 | 28600 | 759 |
| 433 | 20250307 | 122200 | 5693028875 | 28600 | 28600 | 28650 | 28600 | 482 |
| 434 | 20250307 | 122100 | 5679227125 | 28600 | 28650 | 28650 | 28600 | 153 |
| 435 | 20250307 | 122000 | 5674844725 | 28650 | 28650 | 28650 | 28600 | 1243 |
| 436 | 20250307 | 121900 | 5639235275 | 28600 | 28650 | 28650 | 28600 | 104 |
| 437 | 20250307 | 121800 | 5636260550 | 28650 | 28650 | 28650 | 28650 | 187 |
| 438 | 20250307 | 121700 | 5630903000 | 28650 | 28650 | 28650 | 28650 | 232 |
| 439 | 20250307 | 121600 | 5624256200 | 28650 | 28650 | 28700 | 28650 | 455 |
| 440 | 20250307 | 121500 | 5611220400 | 28650 | 28550 | 28650 | 28550 | 1123 |
| 441 | 20250307 | 121400 | 5579126450 | 28550 | 28550 | 28550 | 28500 | 645 |
| 442 | 20250307 | 121300 | 5560719850 | 28500 | 28500 | 28550 | 28500 | 302 |
| 443 | 20250307 | 121200 | 5552112800 | 28550 | 28550 | 28550 | 28500 | 654 |
| 444 | 20250307 | 121100 | 5533470300 | 28500 | 28500 | 28500 | 28500 | 698 |
| 445 | 20250307 | 121000 | 5513577300 | 28500 | 28550 | 28550 | 28500 | 200 |
| 446 | 20250307 | 120900 | 5507877050 | 28550 | 28550 | 28550 | 28550 | 617 |
| 447 | 20250307 | 120800 | 5490261700 | 28550 | 28600 | 28600 | 28550 | 42 |
| 448 | 20250307 | 120700 | 5489062100 | 28500 | 28550 | 28550 | 28500 | 1312 |
| 449 | 20250307 | 120600 | 5451666150 | 28550 | 28550 | 28550 | 28500 | 566 |
| 450 | 20250307 | 120500 | 5435514300 | 28550 | 28600 | 28600 | 28550 | 1935 |
| 451 | 20250307 | 120400 | 5380233400 | 28600 | 28600 | 28600 | 28550 | 295 |
| 452 | 20250307 | 120300 | 5371805550 | 28600 | 28600 | 28650 | 28550 | 452 |
| 453 | 20250307 | 120200 | 5358886875 | 28600 | 28600 | 28600 | 28600 | 301 |
| 454 | 20250307 | 120100 | 5350278275 | 28600 | 28600 | 28600 | 28550 | 301 |
| 455 | 20250307 | 120000 | 5341672425 | 28600 | 28550 | 28600 | 28550 | 1779 |
| 456 | 20250307 | 115900 | 5290866175 | 28550 | 28550 | 28600 | 28550 | 245 |
| 457 | 20250307 | 115800 | 5283859675 | 28600 | 28600 | 28600 | 28550 | 583 |
| 458 | 20250307 | 115700 | 5267195525 | 28600 | 28600 | 28625 | 28550 | 28 |
| 459 | 20250307 | 115600 | 5266394750 | 28600 | 28650 | 28650 | 28550 | 576 |
| 460 | 20250307 | 115500 | 5249926750 | 28650 | 28650 | 28650 | 28600 | 215 |
| 461 | 20250307 | 115400 | 5243775500 | 28650 | 28600 | 28650 | 28600 | 108 |
| 462 | 20250307 | 115300 | 5240686400 | 28600 | 28600 | 28600 | 28600 | 1553 |
| 463 | 20250307 | 115200 | 5196270600 | 28600 | 28700 | 28700 | 28600 | 241 |
| 464 | 20250307 | 115100 | 5189366350 | 28700 | 28650 | 28700 | 28650 | 124 |
| 465 | 20250307 | 115000 | 5185811350 | 28650 | 28650 | 28700 | 28650 | 93 |
| 466 | 20250307 | 114900 | 5183146550 | 28700 | 28650 | 28700 | 28650 | 739 |
| 467 | 20250307 | 114800 | 5161968850 | 28650 | 28700 | 28700 | 28600 | 403 |
| 468 | 20250307 | 114700 | 5150426700 | 28600 | 28650 | 28700 | 28600 | 259 |
| 469 | 20250307 | 114600 | 5143015300 | 28600 | 28650 | 28675 | 28600 | 437 |
| 470 | 20250307 | 114500 | 5130497800 | 28650 | 28650 | 28650 | 28625 | 664 |
| 471 | 20250307 | 114400 | 5111474950 | 28650 | 28650 | 28650 | 28650 | 186 |
| 472 | 20250307 | 114300 | 5106146050 | 28650 | 28650 | 28700 | 28650 | 260 |
| 473 | 20250307 | 114200 | 5098695550 | 28650 | 28650 | 28650 | 28650 | 748 |
| 474 | 20250307 | 114100 | 5077265350 | 28650 | 28700 | 28700 | 28650 | 295 |
| 475 | 20250307 | 114000 | 5068808075 | 28650 | 28700 | 28800 | 28650 | 636 |
| 476 | 20250307 | 113900 | 5050568600 | 28700 | 28650 | 28700 | 28650 | 145 |
| 477 | 20250307 | 113800 | 5046407600 | 28650 | 28700 | 28750 | 28650 | 1065 |
| 478 | 20250307 | 113700 | 5015857050 | 28700 | 28700 | 28750 | 28700 | 286 |
| 479 | 20250307 | 113600 | 5007648800 | 28750 | 28750 | 28775 | 28750 | 40 |
| 480 | 20250307 | 113500 | 5006498750 | 28800 | 28800 | 28800 | 28700 | 345 |
| 481 | 20250307 | 113400 | 4996595150 | 28850 | 28750 | 28850 | 28700 | 833 |
| 482 | 20250307 | 113300 | 4972645500 | 28750 | 28800 | 28800 | 28750 | 56 |
| 483 | 20250307 | 113200 | 4971033300 | 28800 | 28775 | 28825 | 28775 | 110 |
| 484 | 20250307 | 113100 | 4967865350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 485 | 20250307 | 113000 | 4967865350 | 28800 | 28850 | 28850 | 28800 | 606 |
| 486 | 20250307 | 112900 | 4950411000 | 28800 | 28800 | 28800 | 28750 | 68 |
| 487 | 20250307 | 112800 | 4948452900 | 28750 | 28800 | 28800 | 28750 | 146 |
| 488 | 20250307 | 112700 | 4944255100 | 28800 | 28750 | 28850 | 28750 | 930 |
| 489 | 20250307 | 112600 | 4917516000 | 28750 | 28800 | 28800 | 28750 | 171 |
| 490 | 20250307 | 112500 | 4912597950 | 28800 | 28800 | 28800 | 28800 | 311 |
| 491 | 20250307 | 112400 | 4903641150 | 28800 | 28800 | 28800 | 28800 | 139 |
| 492 | 20250307 | 112300 | 4899637950 | 28850 | 28800 | 28850 | 28800 | 254 |
| 493 | 20250307 | 112200 | 4892321750 | 28800 | 28800 | 28800 | 28800 | 706 |
| 494 | 20250307 | 112100 | 4871988950 | 28850 | 28850 | 28850 | 28850 | 256 |
| 495 | 20250307 | 112000 | 4864603350 | 28850 | 28850 | 28850 | 28800 | 1114 |
| 496 | 20250307 | 111900 | 4832474700 | 28900 | 28950 | 28950 | 28900 | 634 |
| 497 | 20250307 | 111800 | 4814152050 | 28950 | 29050 | 29050 | 28950 | 377 |
| 498 | 20250307 | 111700 | 4803236900 | 29000 | 29000 | 29000 | 29000 | 302 |
| 499 | 20250307 | 111600 | 4794478900 | 28950 | 29000 | 29000 | 28950 | 145 |
| 500 | 20250307 | 111500 | 4790275900 | 29000 | 29050 | 29050 | 29000 | 512 |
| 501 | 20250307 | 111400 | 4775421750 | 29000 | 29050 | 29050 | 29000 | 87 |
| 502 | 20250307 | 111300 | 4772895650 | 29050 | 29050 | 29050 | 29050 | 69 |
| 503 | 20250307 | 111200 | 4770891200 | 29050 | 29000 | 29100 | 29000 | 131 |
| 504 | 20250307 | 111100 | 4767090600 | 29100 | 29100 | 29100 | 29000 | 1219 |
| 505 | 20250307 | 111000 | 4731727200 | 29100 | 28950 | 29100 | 28900 | 2750 |
| 506 | 20250307 | 110900 | 4651986750 | 28950 | 28900 | 28950 | 28900 | 25 |
| 507 | 20250307 | 110800 | 4651263500 | 28950 | 28900 | 28950 | 28900 | 217 |
| 508 | 20250307 | 110700 | 4644989850 | 28900 | 28950 | 28950 | 28900 | 128 |
| 509 | 20250307 | 110600 | 4641288150 | 28950 | 28950 | 28950 | 28950 | 47 |
| 510 | 20250307 | 110500 | 4639927500 | 28950 | 28900 | 28950 | 28900 | 209 |
| 511 | 20250307 | 110400 | 4633882050 | 28900 | 28900 | 28950 | 28900 | 38 |
| 512 | 20250307 | 110300 | 4632783800 | 28900 | 28950 | 28950 | 28900 | 200 |
| 513 | 20250307 | 110200 | 4626998800 | 28900 | 28950 | 28950 | 28900 | 319 |
| 514 | 20250307 | 110100 | 4617779200 | 28900 | 28900 | 28900 | 28900 | 60 |
| 515 | 20250307 | 110000 | 4616045200 | 28900 | 28950 | 28950 | 28900 | 336 |
| 516 | 20250307 | 105900 | 4606326750 | 28900 | 28900 | 28950 | 28900 | 490 |
| 517 | 20250307 | 105800 | 4592165600 | 28950 | 28950 | 28950 | 28950 | 4 |
| 518 | 20250307 | 105700 | 4592049800 | 28900 | 28850 | 28950 | 28850 | 751 |
| 519 | 20250307 | 105600 | 4570365850 | 28850 | 28800 | 28850 | 28800 | 562 |
| 520 | 20250307 | 105500 | 4554173175 | 28800 | 28800 | 28800 | 28800 | 430 |
| 521 | 20250307 | 105400 | 4541789175 | 28800 | 28800 | 28900 | 28800 | 480 |
| 522 | 20250307 | 105300 | 4527946275 | 28800 | 28800 | 28800 | 28800 | 319 |
| 523 | 20250307 | 105200 | 4518759075 | 28800 | 28900 | 28900 | 28800 | 176 |
| 524 | 20250307 | 105100 | 4513681575 | 28900 | 28900 | 28900 | 28900 | 35 |
| 525 | 20250307 | 105000 | 4512670075 | 28900 | 28900 | 28925 | 28900 | 440 |
| 526 | 20250307 | 104900 | 4499954025 | 28900 | 28850 | 28900 | 28800 | 679 |
| 527 | 20250307 | 104800 | 4480381475 | 28850 | 28800 | 28900 | 28800 | 32 |
| 528 | 20250307 | 104700 | 4479457825 | 28800 | 29000 | 29000 | 28750 | 639 |
| 529 | 20250307 | 104600 | 4461047575 | 29000 | 29000 | 29000 | 28850 | 538 |
| 530 | 20250307 | 104500 | 4445487575 | 29000 | 28900 | 29100 | 28850 | 2570 |
| 531 | 20250307 | 104400 | 4370960875 | 28900 | 28800 | 28900 | 28800 | 843 |
| 532 | 20250307 | 104300 | 4346640625 | 28750 | 28800 | 28800 | 28750 | 80 |
| 533 | 20250307 | 104200 | 4344339375 | 28800 | 28850 | 28850 | 28800 | 381 |
| 534 | 20250307 | 104100 | 4333365075 | 28850 | 28900 | 28900 | 28850 | 350 |
| 535 | 20250307 | 104000 | 4323265175 | 28900 | 28925 | 28925 | 28900 | 267 |
| 536 | 20250307 | 103900 | 4315548750 | 28950 | 28950 | 28950 | 28950 | 1 |
| 537 | 20250307 | 103800 | 4315519800 | 28900 | 28900 | 28900 | 28900 | 86 |
| 538 | 20250307 | 103700 | 4313034400 | 28850 | 28900 | 28900 | 28850 | 4 |
| 539 | 20250307 | 103600 | 4312918850 | 28900 | 28950 | 28950 | 28900 | 384 |
| 540 | 20250307 | 103500 | 4301817000 | 28900 | 28900 | 28900 | 28850 | 560 |
| 541 | 20250307 | 103400 | 4285633200 | 28900 | 28900 | 28900 | 28900 | 115 |
| 542 | 20250307 | 103300 | 4282309700 | 28800 | 28850 | 28850 | 28800 | 180 |
| 543 | 20250307 | 103200 | 4277123200 | 28850 | 28800 | 28850 | 28800 | 624 |
| 544 | 20250307 | 103100 | 4259148300 | 28800 | 28700 | 28800 | 28700 | 1272 |
| 545 | 20250307 | 103000 | 4222603000 | 28700 | 28725 | 28750 | 28700 | 817 |
| 546 | 20250307 | 102900 | 4199150575 | 28700 | 28750 | 28750 | 28700 | 217 |
| 547 | 20250307 | 102800 | 4192919775 | 28700 | 28750 | 28750 | 28700 | 161 |
| 548 | 20250307 | 102700 | 4188296025 | 28750 | 28800 | 28800 | 28750 | 1350 |
| 549 | 20250307 | 102600 | 4149442175 | 28750 | 28800 | 28800 | 28750 | 604 |
| 550 | 20250307 | 102500 | 4132071125 | 28800 | 28850 | 28850 | 28800 | 353 |
| 551 | 20250307 | 102400 | 4121903675 | 28850 | 28850 | 28850 | 28850 | 76 |
| 552 | 20250307 | 102300 | 4119711075 | 28850 | 28875 | 28875 | 28825 | 265 |
| 553 | 20250307 | 102200 | 4112068900 | 28850 | 28900 | 28950 | 28850 | 1277 |
| 554 | 20250307 | 102100 | 4075165750 | 28900 | 29000 | 29000 | 28900 | 1019 |
| 555 | 20250307 | 102000 | 4045715250 | 28950 | 28950 | 28950 | 28900 | 654 |
| 556 | 20250307 | 101900 | 4026782350 | 29000 | 28950 | 29000 | 28900 | 355 |
| 557 | 20250307 | 101800 | 4016519650 | 28900 | 28950 | 28950 | 28900 | 422 |
| 558 | 20250307 | 101700 | 4004302850 | 28950 | 28950 | 29050 | 28950 | 727 |
| 559 | 20250307 | 101600 | 3983217575 | 29000 | 28950 | 29000 | 28900 | 1225 |
| 560 | 20250307 | 101500 | 3947718775 | 28950 | 28950 | 28950 | 28900 | 499 |
| 561 | 20250307 | 101400 | 3933274425 | 28950 | 29000 | 29000 | 28950 | 222 |
| 562 | 20250307 | 101300 | 3926840925 | 29000 | 28950 | 29000 | 28900 | 1120 |
| 563 | 20250307 | 101200 | 3894399225 | 29000 | 28900 | 29000 | 28900 | 2204 |
| 564 | 20250307 | 101100 | 3830558825 | 28900 | 28900 | 28900 | 28900 | 570 |
| 565 | 20250307 | 101000 | 3814085825 | 28900 | 28750 | 28900 | 28675 | 1570 |
| 566 | 20250307 | 100900 | 3768940475 | 28750 | 28700 | 28750 | 28700 | 192 |
| 567 | 20250307 | 100800 | 3763423725 | 28700 | 28750 | 28800 | 28650 | 425 |
| 568 | 20250307 | 100700 | 3751230275 | 28750 | 28700 | 28750 | 28650 | 1269 |
| 569 | 20250307 | 100600 | 3714832275 | 28750 | 28800 | 28800 | 28700 | 553 |
| 570 | 20250307 | 100500 | 3698933325 | 28800 | 28750 | 28800 | 28700 | 745 |
| 571 | 20250307 | 100400 | 3677500525 | 28700 | 28700 | 28750 | 28700 | 95 |
| 572 | 20250307 | 100300 | 3674770875 | 28700 | 28700 | 28750 | 28700 | 255 |
| 573 | 20250307 | 100200 | 3667451775 | 28700 | 28700 | 28725 | 28650 | 249 |
| 574 | 20250307 | 100100 | 3660307900 | 28700 | 28700 | 28700 | 28700 | 26 |
| 575 | 20250307 | 100000 | 3659561700 | 28650 | 28700 | 28700 | 28650 | 510 |
| 576 | 20250307 | 095900 | 3644931450 | 28700 | 28650 | 28700 | 28650 | 177 |
| 577 | 20250307 | 095800 | 3639853200 | 28650 | 28700 | 28700 | 28650 | 621 |
| 578 | 20250307 | 095700 | 3622031500 | 28750 | 28725 | 28750 | 28700 | 267 |
| 579 | 20250307 | 095600 | 3614358000 | 28700 | 28700 | 28750 | 28650 | 909 |
| 580 | 20250307 | 095500 | 3588269800 | 28750 | 28850 | 28850 | 28750 | 1439 |
| 581 | 20250307 | 095400 | 3546865650 | 28850 | 28800 | 28850 | 28800 | 186 |
| 582 | 20250307 | 095300 | 3541502800 | 28800 | 28800 | 28850 | 28750 | 138 |
| 583 | 20250307 | 095200 | 3537529500 | 28800 | 28800 | 28800 | 28800 | 139 |
| 584 | 20250307 | 095100 | 3533526300 | 28750 | 28700 | 28850 | 28700 | 1044 |
| 585 | 20250307 | 095000 | 3503469950 | 28800 | 28750 | 28800 | 28700 | 1947 |
| 586 | 20250307 | 094900 | 3447505050 | 28750 | 28700 | 28750 | 28700 | 460 |
| 587 | 20250307 | 094800 | 3434298900 | 28700 | 28700 | 28750 | 28700 | 181 |
| 588 | 20250307 | 094700 | 3429099350 | 28700 | 28700 | 28700 | 28650 | 189 |
| 589 | 20250307 | 094600 | 3423680625 | 28700 | 28650 | 28750 | 28550 | 2549 |
| 590 | 20250307 | 094500 | 3350777500 | 28650 | 28650 | 28650 | 28625 | 275 |
| 591 | 20250307 | 094400 | 3342898775 | 28650 | 28650 | 28750 | 28650 | 660 |
| 592 | 20250307 | 094300 | 3323986925 | 28650 | 28600 | 28650 | 28600 | 340 |
| 593 | 20250307 | 094200 | 3314256025 | 28600 | 28650 | 28650 | 28600 | 1828 |
| 594 | 20250307 | 094100 | 3261974700 | 28600 | 28700 | 28700 | 28600 | 326 |
| 595 | 20250307 | 094000 | 3252644100 | 28700 | 28700 | 28700 | 28700 | 409 |
| 596 | 20250307 | 093900 | 3240905800 | 28550 | 28700 | 28800 | 28550 | 2089 |
| 597 | 20250307 | 093800 | 3181072250 | 28650 | 28550 | 28700 | 28550 | 4000 |
| 598 | 20250307 | 093700 | 3066702650 | 28550 | 28600 | 28600 | 28550 | 609 |
| 599 | 20250307 | 093600 | 3049305550 | 28600 | 28625 | 28625 | 28550 | 579 |
| 600 | 20250307 | 093500 | 3032767800 | 28625 | 28650 | 28650 | 28600 | 263 |
| 601 | 20250307 | 093400 | 3025236825 | 28700 | 28500 | 28700 | 28500 | 6397 |
| 602 | 20250307 | 093300 | 2842825975 | 28500 | 28575 | 28575 | 28450 | 2181 |
| 603 | 20250307 | 093200 | 2780646025 | 28550 | 28500 | 28600 | 28450 | 2906 |
| 604 | 20250307 | 093100 | 2697797875 | 28500 | 28575 | 28600 | 28500 | 3894 |
| 605 | 20250307 | 093000 | 2586748050 | 28550 | 28600 | 28600 | 28550 | 2414 |
| 606 | 20250307 | 092900 | 2517731950 | 28600 | 28650 | 28675 | 28600 | 1388 |
| 607 | 20250307 | 092800 | 2477968250 | 28650 | 28700 | 28700 | 28650 | 410 |
| 608 | 20250307 | 092700 | 2466215750 | 28650 | 28700 | 28700 | 28650 | 500 |
| 609 | 20250307 | 092600 | 2451877200 | 28700 | 28700 | 28700 | 28650 | 2101 |
| 610 | 20250307 | 092500 | 2391640950 | 28700 | 28750 | 28750 | 28700 | 1162 |
| 611 | 20250307 | 092400 | 2358288325 | 28750 | 28750 | 28750 | 28700 | 275 |
| 612 | 20250307 | 092300 | 2350392425 | 28750 | 28700 | 28750 | 28700 | 2008 |
| 613 | 20250307 | 092200 | 2292758475 | 28700 | 28800 | 28825 | 28700 | 3655 |
| 614 | 20250307 | 092100 | 2187701775 | 28800 | 28950 | 28950 | 28800 | 3654 |
| 615 | 20250307 | 092000 | 2082168275 | 29000 | 29000 | 29025 | 28950 | 995 |
| 616 | 20250307 | 091900 | 2053318150 | 28950 | 28950 | 29000 | 28950 | 1137 |
| 617 | 20250307 | 091800 | 2020384100 | 29000 | 29050 | 29100 | 28900 | 1123 |
| 618 | 20250307 | 091700 | 1987818750 | 29100 | 29000 | 29200 | 29000 | 2204 |
| 619 | 20250307 | 091600 | 1923723450 | 29100 | 29250 | 29250 | 29000 | 2476 |
| 620 | 20250307 | 091500 | 1851568900 | 29250 | 29250 | 29300 | 29150 | 3211 |
| 621 | 20250307 | 091400 | 1757644000 | 29250 | 29000 | 29250 | 28650 | 10356 |
| 622 | 20250307 | 091300 | 1458000100 | 28900 | 28900 | 28900 | 28850 | 626 |
| 623 | 20250307 | 091200 | 1439913650 | 28900 | 29000 | 29000 | 28850 | 892 |
| 624 | 20250307 | 091100 | 1414148400 | 29000 | 28850 | 29000 | 28800 | 1238 |
| 625 | 20250307 | 091000 | 1378340750 | 28850 | 28800 | 28850 | 28750 | 1190 |
| 626 | 20250307 | 090900 | 1344057050 | 28800 | 28900 | 28900 | 28750 | 2981 |
| 627 | 20250307 | 090800 | 1258254300 | 28900 | 29000 | 29000 | 28850 | 5709 |
| 628 | 20250307 | 090700 | 1093239500 | 29000 | 29050 | 29100 | 28900 | 4312 |
| 629 | 20250307 | 090600 | 968234550 | 29050 | 28750 | 29100 | 28750 | 3357 |
| 630 | 20250307 | 090500 | 870993250 | 28750 | 28650 | 28750 | 28600 | 7426 |
| 631 | 20250307 | 090400 | 657942300 | 28650 | 28600 | 28750 | 28600 | 3857 |
| 632 | 20250307 | 090300 | 547294100 | 28600 | 28550 | 28700 | 28500 | 6307 |
| 633 | 20250307 | 090200 | 366962600 | 28500 | 28600 | 28600 | 28500 | 3866 |
| 634 | 20250307 | 090100 | 256530950 | 28550 | 28600 | 28600 | 28500 | 2951 |
| 635 | 20250307 | 090000 | 172250800 | 28650 | 28650 | 28700 | 28600 | 5994 |