31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 183800 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 6543 |
| 3 | 20250307 | 183700 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 4 | 20250307 | 183600 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 5 | 20250307 | 183500 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 6 | 20250307 | 183400 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 7 | 20250307 | 183300 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 8 | 20250307 | 183200 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 9 | 20250307 | 183100 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 10 | 20250307 | 183000 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 11 | 20250307 | 182900 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 12 | 20250307 | 182800 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 13 | 20250307 | 182700 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 14 | 20250307 | 182600 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 15 | 20250307 | 182500 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 16 | 20250307 | 182400 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 17 | 20250307 | 182300 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 18 | 20250307 | 182200 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 19 | 20250307 | 182100 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 20 | 20250307 | 182000 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 21 | 20250307 | 181900 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 22 | 20250307 | 181800 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 23 | 20250307 | 181700 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 24 | 20250307 | 181600 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 25 | 20250307 | 181500 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 26 | 20250307 | 181400 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 27 | 20250307 | 181300 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 28 | 20250307 | 181200 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 29 | 20250307 | 181100 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 30 | 20250307 | 181000 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 31 | 20250307 | 180900 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 32 | 20250307 | 180800 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 6543 |
| 33 | 20250307 | 180700 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 34 | 20250307 | 180600 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 35 | 20250307 | 180500 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 36 | 20250307 | 180400 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 37 | 20250307 | 180300 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 38 | 20250307 | 180200 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 39 | 20250307 | 180100 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 40 | 20250307 | 180000 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 41 | 20250307 | 175900 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 42 | 20250307 | 175800 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 43 | 20250307 | 175700 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 44 | 20250307 | 175600 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 45 | 20250307 | 175500 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 46 | 20250307 | 175400 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 47 | 20250307 | 175300 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 48 | 20250307 | 175200 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 49 | 20250307 | 175100 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 50 | 20250307 | 175000 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 51 | 20250307 | 174900 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 52 | 20250307 | 174800 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 53 | 20250307 | 174700 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 54 | 20250307 | 174600 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 55 | 20250307 | 174500 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 56 | 20250307 | 174400 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 57 | 20250307 | 174300 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 58 | 20250307 | 174200 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 59 | 20250307 | 174100 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 60 | 20250307 | 174000 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 61 | 20250307 | 173900 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 62 | 20250307 | 173800 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 6543 |
| 63 | 20250307 | 173700 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 64 | 20250307 | 173600 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 65 | 20250307 | 173500 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 66 | 20250307 | 173400 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 67 | 20250307 | 173300 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 68 | 20250307 | 173200 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 69 | 20250307 | 173100 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 70 | 20250307 | 173000 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 71 | 20250307 | 172900 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 72 | 20250307 | 172800 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 73 | 20250307 | 172700 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 74 | 20250307 | 172600 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 75 | 20250307 | 172500 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 76 | 20250307 | 172400 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 77 | 20250307 | 172300 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 78 | 20250307 | 172200 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 79 | 20250307 | 172100 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 80 | 20250307 | 172000 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 81 | 20250307 | 171900 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 82 | 20250307 | 171800 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 83 | 20250307 | 171700 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 84 | 20250307 | 171600 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 85 | 20250307 | 171500 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 86 | 20250307 | 171400 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 87 | 20250307 | 171300 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 88 | 20250307 | 171200 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 89 | 20250307 | 171100 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 90 | 20250307 | 171000 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 91 | 20250307 | 170900 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 92 | 20250307 | 170800 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 6543 |
| 93 | 20250307 | 170700 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 94 | 20250307 | 170600 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 95 | 20250307 | 170500 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 96 | 20250307 | 170400 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 97 | 20250307 | 170300 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 98 | 20250307 | 170200 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 99 | 20250307 | 170100 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 100 | 20250307 | 170000 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 101 | 20250307 | 165900 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 102 | 20250307 | 165800 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 103 | 20250307 | 165700 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 104 | 20250307 | 165600 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 105 | 20250307 | 165500 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 106 | 20250307 | 165400 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 107 | 20250307 | 165300 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 108 | 20250307 | 165200 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 109 | 20250307 | 165100 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 110 | 20250307 | 165000 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 111 | 20250307 | 164900 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 112 | 20250307 | 164800 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 113 | 20250307 | 164700 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 114 | 20250307 | 164600 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 115 | 20250307 | 164500 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 116 | 20250307 | 164400 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 117 | 20250307 | 164300 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 118 | 20250307 | 164200 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 119 | 20250307 | 164100 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 120 | 20250307 | 164000 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 121 | 20250307 | 163900 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 122 | 20250307 | 163800 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 6543 |
| 123 | 20250307 | 163700 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 124 | 20250307 | 163600 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 125 | 20250307 | 163500 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 126 | 20250307 | 163400 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 127 | 20250307 | 163300 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 128 | 20250307 | 163200 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 129 | 20250307 | 163100 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 130 | 20250307 | 163000 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 131 | 20250307 | 162900 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 132 | 20250307 | 162800 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 133 | 20250307 | 162700 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 134 | 20250307 | 162600 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 135 | 20250307 | 162500 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 136 | 20250307 | 162400 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 137 | 20250307 | 162300 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 138 | 20250307 | 162200 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 139 | 20250307 | 162100 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 140 | 20250307 | 162000 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 141 | 20250307 | 161900 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 142 | 20250307 | 161800 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 143 | 20250307 | 161700 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 144 | 20250307 | 161600 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 145 | 20250307 | 161500 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 146 | 20250307 | 161400 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 147 | 20250307 | 161300 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 148 | 20250307 | 161200 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 149 | 20250307 | 161100 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 150 | 20250307 | 161000 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 151 | 20250307 | 160900 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 152 | 20250307 | 160800 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 6543 |
| 153 | 20250307 | 160700 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 154 | 20250307 | 160600 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 155 | 20250307 | 160500 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 156 | 20250307 | 160400 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 157 | 20250307 | 160300 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 158 | 20250307 | 160200 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 159 | 20250307 | 160100 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 160 | 20250307 | 160000 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 161 | 20250307 | 155900 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 162 | 20250307 | 155800 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 163 | 20250307 | 155700 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 164 | 20250307 | 155600 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 165 | 20250307 | 155500 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 166 | 20250307 | 155400 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 167 | 20250307 | 155300 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 168 | 20250307 | 155200 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 169 | 20250307 | 155100 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 170 | 20250307 | 155000 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 171 | 20250307 | 154900 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 172 | 20250307 | 154800 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 173 | 20250307 | 154700 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 174 | 20250307 | 154600 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 175 | 20250307 | 154500 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 176 | 20250307 | 154400 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 177 | 20250307 | 154300 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 178 | 20250307 | 154200 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 179 | 20250307 | 154100 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 180 | 20250307 | 154000 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 181 | 20250307 | 153900 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 182 | 20250307 | 153800 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 6543 |
| 183 | 20250307 | 153700 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 184 | 20250307 | 153600 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 185 | 20250307 | 153500 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 186 | 20250307 | 153400 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 187 | 20250307 | 153300 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 188 | 20250307 | 153200 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 189 | 20250307 | 153100 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 190 | 20250307 | 153000 | 16128189550 | 28550 | 28550 | 28550 | 28550 | 6543 |
| 191 | 20250307 | 152900 | 15941386900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 192 | 20250307 | 152800 | 15941386900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 193 | 20250307 | 152700 | 15941386900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 194 | 20250307 | 152600 | 15941386900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 195 | 20250307 | 152500 | 15941386900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 196 | 20250307 | 152400 | 15941386900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 197 | 20250307 | 152300 | 15941386900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 198 | 20250307 | 152200 | 15941386900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 199 | 20250307 | 152100 | 15941386900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 200 | 20250307 | 152000 | 15941386900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 201 | 20250307 | 151900 | 15941386900 | 28600 | 28600 | 28600 | 28550 | 1378 |
| 202 | 20250307 | 151800 | 15901980250 | 28650 | 28650 | 28650 | 28600 | 460 |
| 203 | 20250307 | 151700 | 15888821600 | 28650 | 28650 | 28650 | 28550 | 1180 |
| 204 | 20250307 | 151600 | 15855075350 | 28600 | 28650 | 28650 | 28600 | 855 |
| 205 | 20250307 | 151500 | 15830586600 | 28600 | 28600 | 28650 | 28600 | 1528 |
| 206 | 20250307 | 151400 | 15786882200 | 28650 | 28650 | 28650 | 28600 | 324 |
| 207 | 20250307 | 151300 | 15777606600 | 28650 | 28600 | 28650 | 28600 | 203 |
| 208 | 20250307 | 151200 | 15771798600 | 28650 | 28600 | 28650 | 28600 | 96 |
| 209 | 20250307 | 151100 | 15769051150 | 28650 | 28650 | 28650 | 28600 | 492 |
| 210 | 20250307 | 151000 | 15754977350 | 28650 | 28700 | 28700 | 28600 | 951 |
| 211 | 20250307 | 150900 | 15727727050 | 28650 | 28650 | 28700 | 28650 | 2079 |
| 212 | 20250307 | 150800 | 15668161000 | 28600 | 28650 | 28700 | 28600 | 690 |
| 213 | 20250307 | 150700 | 15648397450 | 28700 | 28700 | 28700 | 28600 | 69 |
| 214 | 20250307 | 150600 | 15646417850 | 28700 | 28650 | 28700 | 28650 | 451 |
| 215 | 20250307 | 150500 | 15633480450 | 28650 | 28700 | 28700 | 28650 | 663 |
| 216 | 20250307 | 150400 | 15614480550 | 28650 | 28650 | 28700 | 28650 | 533 |
| 217 | 20250307 | 150300 | 15599205150 | 28650 | 28650 | 28700 | 28650 | 349 |
| 218 | 20250307 | 150200 | 15589189000 | 28700 | 28650 | 28700 | 28600 | 342 |
| 219 | 20250307 | 150100 | 15579396550 | 28700 | 28700 | 28700 | 28650 | 327 |
| 220 | 20250307 | 150000 | 15570026100 | 28700 | 28700 | 28700 | 28600 | 251 |
| 221 | 20250307 | 145900 | 15562832400 | 28600 | 28650 | 28700 | 28600 | 2667 |
| 222 | 20250307 | 145800 | 15486422900 | 28650 | 28650 | 28700 | 28650 | 692 |
| 223 | 20250307 | 145700 | 15466590400 | 28650 | 28675 | 28700 | 28650 | 125 |
| 224 | 20250307 | 145600 | 15463004600 | 28700 | 28675 | 28700 | 28650 | 464 |
| 225 | 20250307 | 145500 | 15449705500 | 28700 | 28700 | 28700 | 28650 | 543 |
| 226 | 20250307 | 145400 | 15434137550 | 28700 | 28800 | 28800 | 28700 | 1154 |
| 227 | 20250307 | 145300 | 15400985400 | 28750 | 28800 | 28800 | 28750 | 1470 |
| 228 | 20250307 | 145200 | 15358705000 | 28800 | 28800 | 28850 | 28750 | 383 |
| 229 | 20250307 | 145100 | 15347666850 | 28800 | 28800 | 28850 | 28800 | 204 |
| 230 | 20250307 | 145000 | 15341790900 | 28800 | 28800 | 28850 | 28750 | 1173 |
| 231 | 20250307 | 144900 | 15308004400 | 28800 | 28850 | 28900 | 28800 | 577 |
| 232 | 20250307 | 144800 | 15291370950 | 28850 | 28800 | 28850 | 28800 | 684 |
| 233 | 20250307 | 144700 | 15271642600 | 28800 | 28800 | 28800 | 28750 | 264 |
| 234 | 20250307 | 144600 | 15264043050 | 28800 | 28750 | 28800 | 28750 | 27 |
| 235 | 20250307 | 144500 | 15263265650 | 28800 | 28750 | 28800 | 28750 | 42 |
| 236 | 20250307 | 144400 | 15262056250 | 28750 | 28800 | 28800 | 28750 | 73 |
| 237 | 20250307 | 144300 | 15259956450 | 28750 | 28750 | 28750 | 28750 | 131 |
| 238 | 20250307 | 144200 | 15256190200 | 28750 | 28750 | 28800 | 28750 | 144 |
| 239 | 20250307 | 144100 | 15252050150 | 28750 | 28750 | 28800 | 28750 | 965 |
| 240 | 20250307 | 144000 | 15224301100 | 28800 | 28800 | 28800 | 28800 | 650 |
| 241 | 20250307 | 143900 | 15205581100 | 28800 | 28900 | 28900 | 28800 | 969 |
| 242 | 20250307 | 143800 | 15177615700 | 28850 | 28850 | 28900 | 28850 | 1042 |
| 243 | 20250307 | 143700 | 15147521800 | 28850 | 28825 | 28900 | 28800 | 183 |
| 244 | 20250307 | 143600 | 15142248250 | 28800 | 28850 | 28900 | 28800 | 1691 |
| 245 | 20250307 | 143500 | 15093477250 | 28850 | 28850 | 28850 | 28850 | 121 |
| 246 | 20250307 | 143400 | 15089986400 | 28850 | 28850 | 28850 | 28800 | 118 |
| 247 | 20250307 | 143300 | 15086586450 | 28850 | 28750 | 28850 | 28700 | 2374 |
| 248 | 20250307 | 143200 | 15018342600 | 28750 | 28800 | 28850 | 28750 | 1583 |
| 249 | 20250307 | 143100 | 14972788900 | 28800 | 28750 | 28800 | 28700 | 37 |
| 250 | 20250307 | 143000 | 14971724200 | 28750 | 28750 | 28750 | 28750 | 18 |
| 251 | 20250307 | 142900 | 14971206700 | 28700 | 28700 | 28775 | 28700 | 846 |
| 252 | 20250307 | 142800 | 14946903775 | 28750 | 28750 | 28750 | 28700 | 111 |
| 253 | 20250307 | 142700 | 14943714575 | 28700 | 28750 | 28750 | 28700 | 48 |
| 254 | 20250307 | 142600 | 14942334825 | 28750 | 28750 | 28750 | 28750 | 71 |
| 255 | 20250307 | 142500 | 14940293575 | 28700 | 28700 | 28700 | 28700 | 107 |
| 256 | 20250307 | 142400 | 14937222675 | 28700 | 28650 | 28700 | 28600 | 1478 |
| 257 | 20250307 | 142300 | 14894873125 | 28700 | 28650 | 28700 | 28650 | 287 |
| 258 | 20250307 | 142200 | 14886644575 | 28700 | 28700 | 28700 | 28650 | 85 |
| 259 | 20250307 | 142100 | 14884205975 | 28700 | 28650 | 28700 | 28650 | 198 |
| 260 | 20250307 | 142000 | 14878530725 | 28700 | 28650 | 28750 | 28650 | 874 |
| 261 | 20250307 | 141900 | 14853484675 | 28650 | 28650 | 28750 | 28650 | 1129 |
| 262 | 20250307 | 141800 | 14821094725 | 28700 | 28750 | 28750 | 28700 | 83 |
| 263 | 20250307 | 141700 | 14818711475 | 28700 | 28800 | 28800 | 28700 | 161 |
| 264 | 20250307 | 141600 | 14814083325 | 28850 | 28850 | 28850 | 28650 | 1353 |
| 265 | 20250307 | 141500 | 14775272775 | 28850 | 28700 | 28850 | 28700 | 938 |
| 266 | 20250307 | 141400 | 14748277725 | 28750 | 28700 | 28750 | 28700 | 129 |
| 267 | 20250307 | 141300 | 14744573125 | 28700 | 28700 | 28750 | 28700 | 196 |
| 268 | 20250307 | 141200 | 14738947675 | 28700 | 28800 | 28800 | 28700 | 422 |
| 269 | 20250307 | 141100 | 14726812675 | 28800 | 28750 | 28800 | 28700 | 260 |
| 270 | 20250307 | 141000 | 14719339125 | 28750 | 28700 | 28750 | 28650 | 1263 |
| 271 | 20250307 | 140900 | 14683086125 | 28700 | 28650 | 28700 | 28650 | 330 |
| 272 | 20250307 | 140800 | 14673615625 | 28800 | 28700 | 28800 | 28650 | 1341 |
| 273 | 20250307 | 140700 | 14635151375 | 28700 | 28700 | 28700 | 28650 | 1138 |
| 274 | 20250307 | 140600 | 14602496275 | 28650 | 28650 | 28750 | 28600 | 1537 |
| 275 | 20250307 | 140500 | 14558459025 | 28700 | 28750 | 28800 | 28650 | 2132 |
| 276 | 20250307 | 140400 | 14497298925 | 28750 | 28800 | 28800 | 28750 | 1577 |
| 277 | 20250307 | 140300 | 14451894675 | 28800 | 29000 | 29000 | 28800 | 1762 |
| 278 | 20250307 | 140200 | 14401147675 | 28800 | 29000 | 29000 | 28800 | 690 |
| 279 | 20250307 | 140100 | 14381216875 | 29000 | 29100 | 29100 | 28950 | 516 |
| 280 | 20250307 | 140000 | 14366260025 | 29000 | 28950 | 29000 | 28925 | 2153 |
| 281 | 20250307 | 135900 | 14303924775 | 28950 | 28900 | 28950 | 28850 | 485 |
| 282 | 20250307 | 135800 | 14289886575 | 28900 | 29000 | 29000 | 28850 | 464 |
| 283 | 20250307 | 135700 | 14276477925 | 29000 | 28950 | 29000 | 28850 | 324 |
| 284 | 20250307 | 135600 | 14267114425 | 28900 | 28950 | 28950 | 28850 | 1011 |
| 285 | 20250307 | 135500 | 14237894925 | 28950 | 29000 | 29000 | 28900 | 1116 |
| 286 | 20250307 | 135400 | 14205590625 | 29000 | 29050 | 29050 | 29000 | 758 |
| 287 | 20250307 | 135300 | 14183593775 | 29050 | 29100 | 29100 | 29050 | 732 |
| 288 | 20250307 | 135200 | 14162299025 | 29100 | 29100 | 29150 | 29100 | 600 |
| 289 | 20250307 | 135100 | 14144837625 | 29100 | 29150 | 29200 | 29100 | 483 |
| 290 | 20250307 | 135000 | 14130767875 | 29150 | 29200 | 29200 | 29150 | 292 |
| 291 | 20250307 | 134900 | 14122249125 | 29150 | 29150 | 29200 | 29150 | 150 |
| 292 | 20250307 | 134800 | 14117875225 | 29150 | 29150 | 29200 | 29150 | 1322 |
| 293 | 20250307 | 134700 | 14079334675 | 29150 | 29100 | 29150 | 29100 | 326 |
| 294 | 20250307 | 134600 | 14069838325 | 29150 | 29250 | 29300 | 29100 | 2570 |
| 295 | 20250307 | 134500 | 13994767175 | 29250 | 29200 | 29250 | 29150 | 919 |
| 296 | 20250307 | 134400 | 13967907025 | 29200 | 29100 | 29200 | 29050 | 1196 |
| 297 | 20250307 | 134300 | 13933064475 | 29100 | 29100 | 29100 | 29050 | 98 |
| 298 | 20250307 | 134200 | 13930214225 | 29100 | 29100 | 29100 | 29050 | 297 |
| 299 | 20250307 | 134100 | 13921577575 | 29100 | 29050 | 29150 | 29050 | 745 |
| 300 | 20250307 | 134000 | 13899897625 | 29050 | 29075 | 29100 | 29050 | 127 |
| 301 | 20250307 | 133900 | 13896206200 | 29100 | 29050 | 29100 | 29000 | 303 |
| 302 | 20250307 | 133800 | 13887406000 | 29050 | 29050 | 29100 | 29000 | 238 |
| 303 | 20250307 | 133700 | 13880487800 | 29050 | 29000 | 29100 | 29000 | 356 |
| 304 | 20250307 | 133600 | 13870145450 | 29050 | 29000 | 29050 | 28975 | 599 |
| 305 | 20250307 | 133500 | 13852757350 | 29050 | 29000 | 29050 | 29000 | 109 |
| 306 | 20250307 | 133400 | 13849592800 | 29000 | 28900 | 29000 | 28900 | 578 |
| 307 | 20250307 | 133300 | 13832839300 | 28900 | 28800 | 28950 | 28800 | 110 |
| 308 | 20250307 | 133200 | 13829660400 | 28850 | 28850 | 28850 | 28800 | 358 |
| 309 | 20250307 | 133100 | 13819338550 | 28850 | 28850 | 28850 | 28850 | 260 |
| 310 | 20250307 | 133000 | 13811837550 | 28850 | 28900 | 28900 | 28850 | 848 |
| 311 | 20250307 | 132900 | 13787365250 | 28900 | 28850 | 28900 | 28850 | 168 |
| 312 | 20250307 | 132800 | 13782517600 | 28850 | 28700 | 28850 | 28675 | 2459 |
| 313 | 20250307 | 132700 | 13711907825 | 28700 | 28700 | 28800 | 28650 | 2263 |
| 314 | 20250307 | 132600 | 13647022025 | 28700 | 28850 | 28850 | 28600 | 3460 |
| 315 | 20250307 | 132500 | 13547586325 | 28850 | 28850 | 28950 | 28800 | 1827 |
| 316 | 20250307 | 132400 | 13494900275 | 28850 | 28900 | 28900 | 28850 | 1698 |
| 317 | 20250307 | 132300 | 13445883675 | 28900 | 28950 | 28950 | 28900 | 350 |
| 318 | 20250307 | 132200 | 13435766075 | 28950 | 28950 | 29000 | 28950 | 230 |
| 319 | 20250307 | 132100 | 13429106225 | 28950 | 28950 | 29000 | 28950 | 371 |
| 320 | 20250307 | 132000 | 13418364225 | 29000 | 29000 | 29050 | 29000 | 590 |
| 321 | 20250307 | 131900 | 13401252625 | 28950 | 29000 | 29000 | 28950 | 343 |
| 322 | 20250307 | 131800 | 13391313025 | 29000 | 29000 | 29000 | 28950 | 279 |
| 323 | 20250307 | 131700 | 13383231275 | 28950 | 29000 | 29000 | 28900 | 1838 |
| 324 | 20250307 | 131600 | 13330037625 | 29000 | 29050 | 29050 | 29000 | 1117 |
| 325 | 20250307 | 131500 | 13297640525 | 29000 | 29050 | 29100 | 29000 | 1002 |
| 326 | 20250307 | 131400 | 13268542850 | 29100 | 29200 | 29200 | 29100 | 493 |
| 327 | 20250307 | 131300 | 13254186450 | 29200 | 29150 | 29200 | 29150 | 227 |
| 328 | 20250307 | 131200 | 13247563700 | 29200 | 29200 | 29200 | 29200 | 151 |
| 329 | 20250307 | 131100 | 13243154500 | 29250 | 29200 | 29250 | 29150 | 195 |
| 330 | 20250307 | 131000 | 13237463800 | 29200 | 29150 | 29200 | 29100 | 286 |
| 331 | 20250307 | 130900 | 13229127300 | 29200 | 29250 | 29300 | 29200 | 398 |
| 332 | 20250307 | 130800 | 13217496250 | 29300 | 29250 | 29300 | 29250 | 484 |
| 333 | 20250307 | 130700 | 13203337350 | 29300 | 29300 | 29350 | 29250 | 1111 |
| 334 | 20250307 | 130600 | 13170762050 | 29250 | 29100 | 29250 | 29100 | 1961 |
| 335 | 20250307 | 130500 | 13113447400 | 29100 | 29150 | 29200 | 29100 | 184 |
| 336 | 20250307 | 130400 | 13108081300 | 29100 | 29100 | 29150 | 29100 | 1156 |
| 337 | 20250307 | 130300 | 13074431700 | 29100 | 29100 | 29100 | 29100 | 247 |
| 338 | 20250307 | 130200 | 13067244000 | 29100 | 29150 | 29150 | 29100 | 65 |
| 339 | 20250307 | 130100 | 13065351575 | 29150 | 29150 | 29150 | 29150 | 52 |
| 340 | 20250307 | 130000 | 13063835775 | 29200 | 29250 | 29250 | 29150 | 73 |
| 341 | 20250307 | 125900 | 13061707525 | 29250 | 29250 | 29250 | 29250 | 71 |
| 342 | 20250307 | 125800 | 13059630775 | 29250 | 29150 | 29250 | 29150 | 595 |
| 343 | 20250307 | 125700 | 13042241475 | 29200 | 29150 | 29250 | 29150 | 31 |
| 344 | 20250307 | 125600 | 13041337125 | 29200 | 29250 | 29250 | 29150 | 584 |
| 345 | 20250307 | 125500 | 13024305450 | 29200 | 29250 | 29250 | 29200 | 29 |
| 346 | 20250307 | 125400 | 13023457750 | 29200 | 29250 | 29250 | 29150 | 721 |
| 347 | 20250307 | 125300 | 13002377200 | 29250 | 29200 | 29250 | 29200 | 181 |
| 348 | 20250307 | 125200 | 12997087800 | 29250 | 29250 | 29250 | 29200 | 593 |
| 349 | 20250307 | 125100 | 12979749950 | 29250 | 29200 | 29250 | 29200 | 246 |
| 350 | 20250307 | 125000 | 12972561700 | 29200 | 29150 | 29200 | 29150 | 356 |
| 351 | 20250307 | 124900 | 12962176750 | 29150 | 29100 | 29150 | 29050 | 432 |
| 352 | 20250307 | 124800 | 12949610050 | 29050 | 29100 | 29100 | 29050 | 33 |
| 353 | 20250307 | 124700 | 12948651250 | 29100 | 29100 | 29100 | 29000 | 328 |
| 354 | 20250307 | 124600 | 12939127700 | 29000 | 29100 | 29100 | 29000 | 660 |
| 355 | 20250307 | 124500 | 12919955000 | 29100 | 29200 | 29200 | 29100 | 311 |
| 356 | 20250307 | 124400 | 12910904350 | 29100 | 29150 | 29200 | 29100 | 296 |
| 357 | 20250307 | 124300 | 12902275950 | 29150 | 29000 | 29150 | 29000 | 426 |
| 358 | 20250307 | 124200 | 12889895000 | 29050 | 29150 | 29150 | 29000 | 508 |
| 359 | 20250307 | 124100 | 12875122800 | 29150 | 29200 | 29200 | 29150 | 424 |
| 360 | 20250307 | 124000 | 12862747250 | 29200 | 29100 | 29200 | 29050 | 526 |
| 361 | 20250307 | 123900 | 12847439950 | 29000 | 29000 | 29050 | 29000 | 1109 |
| 362 | 20250307 | 123800 | 12815267150 | 29000 | 29000 | 29150 | 29000 | 765 |
| 363 | 20250307 | 123700 | 12793063200 | 29000 | 29050 | 29100 | 28900 | 4411 |
| 364 | 20250307 | 123600 | 12665114800 | 29050 | 29100 | 29150 | 29050 | 1924 |
| 365 | 20250307 | 123500 | 12609150800 | 29150 | 29150 | 29150 | 29150 | 729 |
| 366 | 20250307 | 123400 | 12587900450 | 29150 | 29150 | 29150 | 29100 | 859 |
| 367 | 20250307 | 123300 | 12562862950 | 29150 | 29250 | 29250 | 29150 | 435 |
| 368 | 20250307 | 123200 | 12550182100 | 29150 | 29200 | 29250 | 29100 | 304 |
| 369 | 20250307 | 123100 | 12541319650 | 29200 | 29150 | 29200 | 29100 | 443 |
| 370 | 20250307 | 123000 | 12528407725 | 29150 | 29225 | 29250 | 29150 | 2173 |
| 371 | 20250307 | 122900 | 12465009475 | 29250 | 29300 | 29300 | 29200 | 702 |
| 372 | 20250307 | 122800 | 12444492825 | 29300 | 29250 | 29300 | 29250 | 512 |
| 373 | 20250307 | 122700 | 12429503675 | 29250 | 29350 | 29350 | 29250 | 1513 |
| 374 | 20250307 | 122600 | 12385160575 | 29350 | 29350 | 29350 | 29300 | 1109 |
| 375 | 20250307 | 122500 | 12352630525 | 29400 | 29350 | 29400 | 29350 | 119 |
| 376 | 20250307 | 122400 | 12349136375 | 29400 | 29400 | 29400 | 29400 | 273 |
| 377 | 20250307 | 122300 | 12341110175 | 29450 | 29400 | 29450 | 29400 | 370 |
| 378 | 20250307 | 122200 | 12330221475 | 29400 | 29450 | 29450 | 29350 | 966 |
| 379 | 20250307 | 122100 | 12301843475 | 29450 | 29350 | 29450 | 29300 | 498 |
| 380 | 20250307 | 122000 | 12287210625 | 29350 | 29250 | 29400 | 29250 | 598 |
| 381 | 20250307 | 121900 | 12269686025 | 29250 | 29300 | 29300 | 29250 | 737 |
| 382 | 20250307 | 121800 | 12248102875 | 29300 | 29450 | 29450 | 29250 | 830 |
| 383 | 20250307 | 121700 | 12223758925 | 29350 | 29450 | 29450 | 29350 | 860 |
| 384 | 20250307 | 121600 | 12198486725 | 29400 | 29400 | 29450 | 29350 | 878 |
| 385 | 20250307 | 121500 | 12172681525 | 29300 | 29250 | 29350 | 29200 | 1753 |
| 386 | 20250307 | 121400 | 12121332925 | 29250 | 29250 | 29300 | 29250 | 921 |
| 387 | 20250307 | 121300 | 12094383250 | 29250 | 29250 | 29300 | 29200 | 651 |
| 388 | 20250307 | 121200 | 12075331550 | 29250 | 29250 | 29250 | 29200 | 576 |
| 389 | 20250307 | 121100 | 12058498300 | 29300 | 29275 | 29300 | 29150 | 1524 |
| 390 | 20250307 | 121000 | 12013988550 | 29250 | 29250 | 29300 | 29200 | 486 |
| 391 | 20250307 | 120900 | 11999767150 | 29200 | 29250 | 29300 | 29200 | 1514 |
| 392 | 20250307 | 120800 | 11955506400 | 29250 | 29250 | 29325 | 29250 | 2300 |
| 393 | 20250307 | 120700 | 11888186150 | 29300 | 29250 | 29300 | 29200 | 2986 |
| 394 | 20250307 | 120600 | 11800866125 | 29350 | 29400 | 29450 | 29200 | 4252 |
| 395 | 20250307 | 120500 | 11676221475 | 29400 | 29400 | 29450 | 29300 | 3351 |
| 396 | 20250307 | 120400 | 11577716200 | 29400 | 29600 | 29600 | 29400 | 6929 |
| 397 | 20250307 | 120300 | 11373478600 | 29600 | 29650 | 29650 | 29600 | 750 |
| 398 | 20250307 | 120200 | 11351264500 | 29650 | 29600 | 29750 | 29550 | 1341 |
| 399 | 20250307 | 120100 | 11311489000 | 29600 | 29700 | 29700 | 29550 | 6401 |
| 400 | 20250307 | 120000 | 11121966600 | 29700 | 29975 | 29975 | 29700 | 2845 |
| 401 | 20250307 | 115900 | 11037160775 | 30000 | 29950 | 30000 | 29950 | 789 |
| 402 | 20250307 | 115800 | 11013500275 | 29950 | 30000 | 30050 | 29950 | 412 |
| 403 | 20250307 | 115700 | 11001136525 | 30050 | 29900 | 30050 | 29900 | 3620 |
| 404 | 20250307 | 115600 | 10892623125 | 29900 | 30100 | 30100 | 29900 | 3405 |
| 405 | 20250307 | 115500 | 10790446475 | 30100 | 30150 | 30200 | 30100 | 2326 |
| 406 | 20250307 | 115400 | 10720309350 | 30150 | 29950 | 30150 | 29950 | 2948 |
| 407 | 20250307 | 115300 | 10631763600 | 29900 | 29950 | 30000 | 29900 | 2524 |
| 408 | 20250307 | 115200 | 10556164200 | 29950 | 29850 | 29950 | 29800 | 1777 |
| 409 | 20250307 | 115100 | 10503051450 | 29850 | 29750 | 29850 | 29600 | 5922 |
| 410 | 20250307 | 115000 | 10327337250 | 29700 | 29850 | 30000 | 29700 | 11675 |
| 411 | 20250307 | 114900 | 9978994300 | 29800 | 30150 | 30150 | 29800 | 16070 |
| 412 | 20250307 | 114800 | 9497556775 | 30050 | 30500 | 30500 | 30050 | 19354 |
| 413 | 20250307 | 114700 | 8909676250 | 30500 | 30500 | 30500 | 30500 | 0 |
| 414 | 20250307 | 114600 | 8909676250 | 30500 | 30500 | 30500 | 30500 | 0 |
| 415 | 20250307 | 114500 | 8909676250 | 30500 | 30000 | 30500 | 29950 | 22055 |
| 416 | 20250307 | 114400 | 8240661900 | 30000 | 30100 | 30100 | 29900 | 10569 |
| 417 | 20250307 | 114300 | 7923355500 | 30100 | 29900 | 30150 | 29800 | 16004 |
| 418 | 20250307 | 114200 | 7443149350 | 29950 | 29650 | 30050 | 29600 | 16475 |
| 419 | 20250307 | 114100 | 6951556425 | 29650 | 29450 | 29650 | 29450 | 5790 |
| 420 | 20250307 | 114000 | 6780499825 | 29450 | 29450 | 29450 | 29400 | 1511 |
| 421 | 20250307 | 113900 | 6736003075 | 29450 | 29300 | 29450 | 29250 | 6201 |
| 422 | 20250307 | 113800 | 6554024875 | 29250 | 29300 | 29350 | 29250 | 487 |
| 423 | 20250307 | 113700 | 6539755025 | 29300 | 29300 | 29350 | 29300 | 503 |
| 424 | 20250307 | 113600 | 6525005300 | 29300 | 29350 | 29350 | 29300 | 659 |
| 425 | 20250307 | 113500 | 6505671350 | 29350 | 29250 | 29350 | 29200 | 2237 |
| 426 | 20250307 | 113400 | 6440165900 | 29250 | 29200 | 29250 | 29200 | 545 |
| 427 | 20250307 | 113300 | 6424243250 | 29200 | 29200 | 29200 | 29150 | 758 |
| 428 | 20250307 | 113200 | 6402126150 | 29150 | 29250 | 29250 | 29150 | 1454 |
| 429 | 20250307 | 113100 | 6359674800 | 29250 | 29400 | 29400 | 29250 | 1817 |
| 430 | 20250307 | 113000 | 6306369850 | 29400 | 29200 | 29400 | 29200 | 2582 |
| 431 | 20250307 | 112900 | 6230714950 | 29200 | 29250 | 29250 | 29200 | 1084 |
| 432 | 20250307 | 112800 | 6199015300 | 29200 | 29300 | 29350 | 29200 | 794 |
| 433 | 20250307 | 112700 | 6175765325 | 29350 | 29300 | 29350 | 29250 | 1874 |
| 434 | 20250307 | 112600 | 6120861525 | 29300 | 29100 | 29300 | 29100 | 3125 |
| 435 | 20250307 | 112500 | 6029573975 | 29100 | 29050 | 29150 | 29000 | 1904 |
| 436 | 20250307 | 112400 | 5974223075 | 28950 | 29000 | 29050 | 28850 | 2491 |
| 437 | 20250307 | 112300 | 5902066975 | 28950 | 28950 | 29000 | 28950 | 217 |
| 438 | 20250307 | 112200 | 5895776525 | 28950 | 29000 | 29050 | 28950 | 269 |
| 439 | 20250307 | 112100 | 5887982325 | 28950 | 29000 | 29050 | 28950 | 1109 |
| 440 | 20250307 | 112000 | 5855820525 | 29000 | 29050 | 29050 | 28950 | 2229 |
| 441 | 20250307 | 111900 | 5791233725 | 29000 | 29050 | 29100 | 29000 | 1092 |
| 442 | 20250307 | 111800 | 5759497725 | 29050 | 29050 | 29150 | 29000 | 663 |
| 443 | 20250307 | 111700 | 5740204825 | 29050 | 29000 | 29100 | 29000 | 714 |
| 444 | 20250307 | 111600 | 5719455175 | 29025 | 28950 | 29050 | 28800 | 1564 |
| 445 | 20250307 | 111500 | 5674208775 | 28950 | 28950 | 29050 | 28900 | 1209 |
| 446 | 20250307 | 111400 | 5639212225 | 28900 | 29000 | 29100 | 28800 | 4151 |
| 447 | 20250307 | 111300 | 5519152450 | 28950 | 29100 | 29100 | 28950 | 4795 |
| 448 | 20250307 | 111200 | 5379949150 | 29100 | 29100 | 29100 | 29050 | 811 |
| 449 | 20250307 | 111100 | 5356358050 | 29150 | 29150 | 29175 | 29050 | 1975 |
| 450 | 20250307 | 111000 | 5298845400 | 29100 | 29100 | 29200 | 29050 | 3721 |
| 451 | 20250307 | 110900 | 5190567150 | 29100 | 29100 | 29100 | 29050 | 1961 |
| 452 | 20250307 | 110800 | 5133566500 | 29050 | 29200 | 29200 | 29050 | 1604 |
| 453 | 20250307 | 110700 | 5086875400 | 29150 | 29250 | 29350 | 29050 | 4055 |
| 454 | 20250307 | 110600 | 4968496250 | 29250 | 29400 | 29500 | 29250 | 4230 |
| 455 | 20250307 | 110500 | 4844313850 | 29400 | 29400 | 29550 | 29300 | 12599 |
| 456 | 20250307 | 110400 | 4473139050 | 29450 | 29200 | 29500 | 29100 | 16467 |
| 457 | 20250307 | 110300 | 3989780450 | 29150 | 28700 | 29300 | 28700 | 21450 |
| 458 | 20250307 | 110200 | 3365304775 | 28700 | 28800 | 28800 | 28700 | 1213 |
| 459 | 20250307 | 110100 | 3330478925 | 28800 | 28850 | 28900 | 28700 | 942 |
| 460 | 20250307 | 110000 | 3303351975 | 28900 | 28750 | 28950 | 28750 | 1110 |
| 461 | 20250307 | 105900 | 3271294475 | 28850 | 28850 | 28900 | 28700 | 1633 |
| 462 | 20250307 | 105800 | 3224183375 | 28850 | 28900 | 28950 | 28850 | 952 |
| 463 | 20250307 | 105700 | 3196665375 | 28900 | 28950 | 29000 | 28850 | 4352 |
| 464 | 20250307 | 105600 | 3070630325 | 28900 | 28600 | 28950 | 28600 | 4835 |
| 465 | 20250307 | 105500 | 2931601275 | 28600 | 28600 | 28650 | 28550 | 987 |
| 466 | 20250307 | 105400 | 2903357775 | 28600 | 28500 | 28600 | 28500 | 2544 |
| 467 | 20250307 | 105300 | 2830714325 | 28500 | 28400 | 28550 | 28400 | 2288 |
| 468 | 20250307 | 105200 | 2765504625 | 28400 | 28450 | 28500 | 28400 | 1312 |
| 469 | 20250307 | 105100 | 2728191775 | 28450 | 28400 | 28450 | 28400 | 972 |
| 470 | 20250307 | 105000 | 2700541225 | 28400 | 28450 | 28450 | 28350 | 867 |
| 471 | 20250307 | 104900 | 2675922100 | 28400 | 28350 | 28450 | 28350 | 569 |
| 472 | 20250307 | 104800 | 2659763000 | 28350 | 28300 | 28350 | 28250 | 2004 |
| 473 | 20250307 | 104700 | 2603019750 | 28250 | 28250 | 28250 | 28200 | 548 |
| 474 | 20250307 | 104600 | 2587538800 | 28200 | 28250 | 28250 | 28200 | 129 |
| 475 | 20250307 | 104500 | 2583898100 | 28250 | 28250 | 28250 | 28250 | 144 |
| 476 | 20250307 | 104400 | 2579830100 | 28200 | 28200 | 28250 | 28200 | 497 |
| 477 | 20250307 | 104300 | 2565813150 | 28200 | 28150 | 28200 | 28150 | 193 |
| 478 | 20250307 | 104200 | 2560373550 | 28150 | 28150 | 28200 | 28150 | 69 |
| 479 | 20250307 | 104100 | 2558429700 | 28150 | 28125 | 28175 | 28125 | 230 |
| 480 | 20250307 | 104000 | 2551953050 | 28150 | 28150 | 28150 | 28100 | 109 |
| 481 | 20250307 | 103900 | 2548884875 | 28150 | 28200 | 28200 | 28100 | 1563 |
| 482 | 20250307 | 103800 | 2504875075 | 28200 | 28250 | 28300 | 28200 | 850 |
| 483 | 20250307 | 103700 | 2480902025 | 28300 | 28300 | 28300 | 28200 | 98 |
| 484 | 20250307 | 103600 | 2478132675 | 28300 | 28300 | 28300 | 28300 | 7 |
| 485 | 20250307 | 103500 | 2477934575 | 28300 | 28300 | 28300 | 28200 | 49 |
| 486 | 20250307 | 103400 | 2476549625 | 28300 | 28300 | 28300 | 28225 | 458 |
| 487 | 20250307 | 103300 | 2463595325 | 28300 | 28250 | 28300 | 28250 | 1117 |
| 488 | 20250307 | 103200 | 2431995175 | 28250 | 28300 | 28300 | 28200 | 314 |
| 489 | 20250307 | 103100 | 2423125375 | 28300 | 28250 | 28350 | 28200 | 1807 |
| 490 | 20250307 | 103000 | 2372023475 | 28250 | 28300 | 28300 | 28250 | 1463 |
| 491 | 20250307 | 102900 | 2330642025 | 28300 | 28150 | 28300 | 28150 | 904 |
| 492 | 20250307 | 102800 | 2305143775 | 28150 | 28100 | 28150 | 28100 | 536 |
| 493 | 20250307 | 102700 | 2290060325 | 28150 | 28075 | 28150 | 28050 | 192 |
| 494 | 20250307 | 102600 | 2284657600 | 28050 | 28100 | 28150 | 28050 | 3615 |
| 495 | 20250307 | 102500 | 2183118000 | 28100 | 28050 | 28100 | 28050 | 84 |
| 496 | 20250307 | 102400 | 2180757700 | 28100 | 28100 | 28100 | 28050 | 384 |
| 497 | 20250307 | 102300 | 2169974200 | 28050 | 28050 | 28050 | 28050 | 54 |
| 498 | 20250307 | 102200 | 2168459500 | 28100 | 28100 | 28100 | 28050 | 1142 |
| 499 | 20250307 | 102100 | 2136415075 | 28100 | 28100 | 28100 | 28050 | 345 |
| 500 | 20250307 | 102000 | 2126729575 | 28100 | 28050 | 28100 | 28050 | 511 |
| 501 | 20250307 | 101900 | 2112393075 | 28000 | 28100 | 28100 | 28000 | 886 |
| 502 | 20250307 | 101800 | 2087583375 | 28050 | 28000 | 28050 | 28000 | 1317 |
| 503 | 20250307 | 101700 | 2050650275 | 28000 | 28000 | 28050 | 28000 | 291 |
| 504 | 20250307 | 101600 | 2042499275 | 28050 | 28000 | 28050 | 28000 | 822 |
| 505 | 20250307 | 101500 | 2019475175 | 28050 | 28100 | 28100 | 28050 | 436 |
| 506 | 20250307 | 101400 | 2007243975 | 28100 | 28000 | 28100 | 27900 | 2441 |
| 507 | 20250307 | 101300 | 1938848125 | 27900 | 27850 | 27950 | 27850 | 698 |
| 508 | 20250307 | 101200 | 1919347025 | 27900 | 27950 | 27950 | 27900 | 150 |
| 509 | 20250307 | 101100 | 1915160275 | 27950 | 27850 | 27950 | 27850 | 691 |
| 510 | 20250307 | 101000 | 1895889325 | 27750 | 27850 | 27850 | 27750 | 146 |
| 511 | 20250307 | 100900 | 1891834725 | 27850 | 27850 | 27850 | 27750 | 134 |
| 512 | 20250307 | 100800 | 1888107875 | 27750 | 27850 | 27850 | 27750 | 56 |
| 513 | 20250307 | 100700 | 1886550375 | 27850 | 27800 | 27900 | 27800 | 159 |
| 514 | 20250307 | 100600 | 1882123275 | 27800 | 27800 | 27800 | 27750 | 326 |
| 515 | 20250307 | 100500 | 1873070475 | 27800 | 27750 | 27800 | 27700 | 326 |
| 516 | 20250307 | 100400 | 1864019975 | 27700 | 27700 | 27725 | 27675 | 755 |
| 517 | 20250307 | 100300 | 1843105850 | 27700 | 27750 | 27750 | 27700 | 865 |
| 518 | 20250307 | 100200 | 1819134700 | 27775 | 27800 | 27800 | 27750 | 364 |
| 519 | 20250307 | 100100 | 1809032825 | 27800 | 27800 | 27800 | 27750 | 545 |
| 520 | 20250307 | 100000 | 1793885625 | 27750 | 27800 | 27800 | 27750 | 268 |
| 521 | 20250307 | 095900 | 1786439325 | 27750 | 27800 | 27800 | 27750 | 240 |
| 522 | 20250307 | 095800 | 1779770275 | 27800 | 27800 | 27900 | 27800 | 177 |
| 523 | 20250307 | 095700 | 1774849575 | 27800 | 27750 | 27800 | 27750 | 61 |
| 524 | 20250307 | 095600 | 1773154325 | 27800 | 27800 | 27800 | 27750 | 178 |
| 525 | 20250307 | 095500 | 1768213175 | 27800 | 27850 | 27850 | 27800 | 655 |
| 526 | 20250307 | 095400 | 1750003225 | 27900 | 27900 | 27950 | 27800 | 421 |
| 527 | 20250307 | 095300 | 1738276825 | 27900 | 27900 | 27900 | 27800 | 67 |
| 528 | 20250307 | 095200 | 1736410225 | 27900 | 27850 | 27900 | 27800 | 986 |
| 529 | 20250307 | 095100 | 1708987375 | 27900 | 27800 | 27900 | 27800 | 109 |
| 530 | 20250307 | 095000 | 1705952975 | 27850 | 27850 | 27975 | 27850 | 799 |
| 531 | 20250307 | 094900 | 1683653725 | 27950 | 27800 | 27950 | 27800 | 2663 |
| 532 | 20250307 | 094800 | 1609378025 | 27850 | 27700 | 27850 | 27700 | 616 |
| 533 | 20250307 | 094700 | 1592291675 | 27700 | 27650 | 27700 | 27650 | 347 |
| 534 | 20250307 | 094600 | 1582693975 | 27650 | 27700 | 27700 | 27600 | 334 |
| 535 | 20250307 | 094500 | 1573468225 | 27600 | 27750 | 27750 | 27600 | 680 |
| 536 | 20250307 | 094400 | 1554657525 | 27700 | 27800 | 27800 | 27700 | 566 |
| 537 | 20250307 | 094300 | 1538971975 | 27800 | 27750 | 27800 | 27750 | 440 |
| 538 | 20250307 | 094200 | 1526761775 | 27700 | 27650 | 27750 | 27625 | 1399 |
| 539 | 20250307 | 094100 | 1487982575 | 27650 | 27725 | 27775 | 27650 | 211 |
| 540 | 20250307 | 094000 | 1482137125 | 27700 | 27650 | 27750 | 27650 | 86 |
| 541 | 20250307 | 093900 | 1479754925 | 27750 | 27600 | 27750 | 27600 | 792 |
| 542 | 20250307 | 093800 | 1457814125 | 27600 | 27700 | 27750 | 27600 | 250 |
| 543 | 20250307 | 093700 | 1450898275 | 27600 | 27700 | 27700 | 27600 | 1028 |
| 544 | 20250307 | 093600 | 1422450575 | 27800 | 27950 | 27950 | 27750 | 1545 |
| 545 | 20250307 | 093500 | 1379509675 | 27950 | 27800 | 27950 | 27800 | 361 |
| 546 | 20250307 | 093400 | 1369470525 | 27950 | 27950 | 28000 | 27850 | 1105 |
| 547 | 20250307 | 093300 | 1338628375 | 27950 | 28100 | 28100 | 27900 | 876 |
| 548 | 20250307 | 093200 | 1314145125 | 28100 | 27975 | 28100 | 27900 | 510 |
| 549 | 20250307 | 093100 | 1299845925 | 27975 | 28000 | 28100 | 27975 | 771 |
| 550 | 20250307 | 093000 | 1278252725 | 28000 | 27850 | 28000 | 27800 | 1989 |
| 551 | 20250307 | 092900 | 1222644675 | 27800 | 27850 | 27900 | 27800 | 243 |
| 552 | 20250307 | 092800 | 1215880225 | 27850 | 27900 | 27950 | 27850 | 301 |
| 553 | 20250307 | 092700 | 1207481075 | 27900 | 27850 | 27950 | 27800 | 279 |
| 554 | 20250307 | 092600 | 1199715525 | 27850 | 27800 | 27900 | 27750 | 2413 |
| 555 | 20250307 | 092500 | 1132598025 | 27800 | 27950 | 27950 | 27800 | 1511 |
| 556 | 20250307 | 092400 | 1090502775 | 27900 | 27900 | 27950 | 27900 | 452 |
| 557 | 20250307 | 092300 | 1077881075 | 27950 | 27850 | 28000 | 27850 | 1022 |
| 558 | 20250307 | 092200 | 1049315125 | 27850 | 27850 | 27950 | 27850 | 518 |
| 559 | 20250307 | 092100 | 1034863075 | 27900 | 27750 | 27900 | 27700 | 1129 |
| 560 | 20250307 | 092000 | 1003454725 | 27850 | 27750 | 27850 | 27700 | 750 |
| 561 | 20250307 | 091900 | 982594825 | 27750 | 27650 | 27750 | 27600 | 407 |
| 562 | 20250307 | 091800 | 971354125 | 27600 | 27650 | 27650 | 27550 | 999 |
| 563 | 20250307 | 091700 | 943789825 | 27600 | 27650 | 27750 | 27525 | 1944 |
| 564 | 20250307 | 091600 | 890150625 | 27700 | 27650 | 27750 | 27600 | 424 |
| 565 | 20250307 | 091500 | 878428875 | 27650 | 27800 | 27850 | 27600 | 1470 |
| 566 | 20250307 | 091400 | 837687275 | 27800 | 27750 | 27850 | 27700 | 1318 |
| 567 | 20250307 | 091300 | 801060925 | 27750 | 27650 | 27800 | 27650 | 1329 |
| 568 | 20250307 | 091200 | 764275175 | 27650 | 27550 | 27650 | 27500 | 802 |
| 569 | 20250307 | 091100 | 742160125 | 27550 | 27500 | 27550 | 27350 | 613 |
| 570 | 20250307 | 091000 | 725356175 | 27450 | 27075 | 27450 | 27075 | 2016 |
| 571 | 20250307 | 090900 | 670424050 | 27000 | 27400 | 27400 | 26900 | 6222 |
| 572 | 20250307 | 090800 | 501888350 | 27450 | 27500 | 27500 | 27450 | 1724 |
| 573 | 20250307 | 090700 | 454538800 | 27500 | 27725 | 27750 | 27500 | 3444 |
| 574 | 20250307 | 090600 | 359448000 | 27750 | 28000 | 28000 | 27700 | 2449 |
| 575 | 20250307 | 090500 | 291206300 | 28000 | 27800 | 28000 | 27800 | 1480 |
| 576 | 20250307 | 090400 | 249899100 | 27800 | 27550 | 27800 | 27550 | 387 |
| 577 | 20250307 | 090300 | 239163150 | 27550 | 27550 | 27550 | 27500 | 281 |
| 578 | 20250307 | 090200 | 231424100 | 27550 | 27450 | 27550 | 27400 | 754 |
| 579 | 20250307 | 090100 | 210700400 | 27450 | 27450 | 27500 | 27400 | 1724 |
| 580 | 20250307 | 090000 | 163347600 | 27500 | 27750 | 27750 | 27450 | 5904 |