31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 183300 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 35773 |
| 3 | 20250307 | 183200 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20250307 | 183100 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20250307 | 183000 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20250307 | 182900 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20250307 | 182800 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20250307 | 182700 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20250307 | 182600 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20250307 | 182500 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20250307 | 182400 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20250307 | 182300 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20250307 | 182200 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20250307 | 182100 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20250307 | 182000 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20250307 | 181900 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20250307 | 181800 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20250307 | 181700 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20250307 | 181600 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20250307 | 181500 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20250307 | 181400 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20250307 | 181300 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20250307 | 181200 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20250307 | 181100 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20250307 | 181000 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20250307 | 180900 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20250307 | 180800 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20250307 | 180700 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20250307 | 180600 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20250307 | 180500 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20250307 | 180400 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20250307 | 180300 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 35773 |
| 33 | 20250307 | 180200 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20250307 | 180100 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20250307 | 180000 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20250307 | 175900 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20250307 | 175800 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20250307 | 175700 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20250307 | 175600 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20250307 | 175500 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20250307 | 175400 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20250307 | 175300 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20250307 | 175200 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20250307 | 175100 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20250307 | 175000 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20250307 | 174900 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20250307 | 174800 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20250307 | 174700 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20250307 | 174600 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20250307 | 174500 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20250307 | 174400 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20250307 | 174300 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20250307 | 174200 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20250307 | 174100 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20250307 | 174000 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20250307 | 173900 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20250307 | 173800 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20250307 | 173700 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20250307 | 173600 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20250307 | 173500 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20250307 | 173400 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20250307 | 173300 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 35773 |
| 63 | 20250307 | 173200 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20250307 | 173100 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20250307 | 173000 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20250307 | 172900 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20250307 | 172800 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20250307 | 172700 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20250307 | 172600 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20250307 | 172500 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20250307 | 172400 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20250307 | 172300 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20250307 | 172200 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20250307 | 172100 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20250307 | 172000 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20250307 | 171900 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20250307 | 171800 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20250307 | 171700 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20250307 | 171600 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20250307 | 171500 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20250307 | 171400 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20250307 | 171300 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20250307 | 171200 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20250307 | 171100 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20250307 | 171000 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20250307 | 170900 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20250307 | 170800 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20250307 | 170700 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20250307 | 170600 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20250307 | 170500 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20250307 | 170400 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20250307 | 170300 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 35773 |
| 93 | 20250307 | 170200 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20250307 | 170100 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20250307 | 170000 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20250307 | 165900 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20250307 | 165800 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20250307 | 165700 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20250307 | 165600 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20250307 | 165500 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20250307 | 165400 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20250307 | 165300 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20250307 | 165200 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20250307 | 165100 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20250307 | 165000 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20250307 | 164900 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20250307 | 164800 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20250307 | 164700 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20250307 | 164600 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20250307 | 164500 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20250307 | 164400 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20250307 | 164300 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20250307 | 164200 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20250307 | 164100 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20250307 | 164000 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20250307 | 163900 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20250307 | 163800 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20250307 | 163700 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20250307 | 163600 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20250307 | 163500 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20250307 | 163400 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20250307 | 163300 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 35773 |
| 123 | 20250307 | 163200 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20250307 | 163100 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20250307 | 163000 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20250307 | 162900 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20250307 | 162800 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20250307 | 162700 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20250307 | 162600 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20250307 | 162500 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20250307 | 162400 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20250307 | 162300 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20250307 | 162200 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20250307 | 162100 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20250307 | 162000 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20250307 | 161900 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20250307 | 161800 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20250307 | 161700 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20250307 | 161600 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20250307 | 161500 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20250307 | 161400 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20250307 | 161300 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20250307 | 161200 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20250307 | 161100 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20250307 | 161000 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20250307 | 160900 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20250307 | 160800 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20250307 | 160700 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20250307 | 160600 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20250307 | 160500 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20250307 | 160400 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20250307 | 160300 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 35773 |
| 153 | 20250307 | 160200 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20250307 | 160100 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20250307 | 160000 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20250307 | 155900 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20250307 | 155800 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20250307 | 155700 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20250307 | 155600 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20250307 | 155500 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20250307 | 155400 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20250307 | 155300 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20250307 | 155200 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20250307 | 155100 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20250307 | 155000 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20250307 | 154900 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20250307 | 154800 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20250307 | 154700 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20250307 | 154600 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20250307 | 154500 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20250307 | 154400 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20250307 | 154300 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20250307 | 154200 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20250307 | 154100 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20250307 | 154000 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20250307 | 153900 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20250307 | 153800 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20250307 | 153700 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20250307 | 153600 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20250307 | 153500 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20250307 | 153400 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20250307 | 153300 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 35773 |
| 183 | 20250307 | 153200 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20250307 | 153100 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20250307 | 153000 | 14542635650 | 41600 | 41600 | 41600 | 41600 | 35773 |
| 186 | 20250307 | 152900 | 13054478850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 187 | 20250307 | 152800 | 13054478850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 188 | 20250307 | 152700 | 13054478850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 189 | 20250307 | 152600 | 13054478850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 190 | 20250307 | 152500 | 13054478850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 191 | 20250307 | 152400 | 13054478850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 192 | 20250307 | 152300 | 13054478850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 193 | 20250307 | 152200 | 13054478850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 194 | 20250307 | 152100 | 13054478850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 195 | 20250307 | 152000 | 13054478850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 196 | 20250307 | 151900 | 13054478850 | 41850 | 41850 | 41900 | 41750 | 649 |
| 197 | 20250307 | 151800 | 13027329500 | 41850 | 41825 | 41850 | 41800 | 330 |
| 198 | 20250307 | 151700 | 13013532300 | 41825 | 41800 | 41850 | 41800 | 257 |
| 199 | 20250307 | 151600 | 13002783325 | 41850 | 41800 | 41850 | 41800 | 385 |
| 200 | 20250307 | 151500 | 12986684075 | 41850 | 41850 | 41850 | 41800 | 326 |
| 201 | 20250307 | 151400 | 12973052275 | 41850 | 41850 | 41850 | 41750 | 525 |
| 202 | 20250307 | 151300 | 12951102875 | 41850 | 41800 | 41850 | 41800 | 209 |
| 203 | 20250307 | 151200 | 12942360075 | 41900 | 41850 | 41900 | 41700 | 1002 |
| 204 | 20250307 | 151100 | 12900483075 | 41850 | 41850 | 41900 | 41800 | 345 |
| 205 | 20250307 | 151000 | 12886052925 | 41850 | 41800 | 41900 | 41800 | 331 |
| 206 | 20250307 | 150900 | 12872208575 | 41900 | 41850 | 41900 | 41800 | 447 |
| 207 | 20250307 | 150800 | 12853501175 | 41900 | 41800 | 41900 | 41800 | 375 |
| 208 | 20250307 | 150700 | 12837809625 | 41800 | 41800 | 41850 | 41800 | 357 |
| 209 | 20250307 | 150600 | 12822877425 | 41850 | 41850 | 41850 | 41800 | 931 |
| 210 | 20250307 | 150500 | 12783956425 | 41800 | 41850 | 41850 | 41800 | 308 |
| 211 | 20250307 | 150400 | 12771072425 | 41850 | 41800 | 41850 | 41800 | 270 |
| 212 | 20250307 | 150300 | 12759782825 | 41800 | 41800 | 41850 | 41800 | 275 |
| 213 | 20250307 | 150200 | 12748281925 | 41900 | 41800 | 41900 | 41750 | 321 |
| 214 | 20250307 | 150100 | 12734865725 | 41800 | 41900 | 41900 | 41750 | 289 |
| 215 | 20250307 | 150000 | 12722793475 | 41900 | 41850 | 41900 | 41750 | 827 |
| 216 | 20250307 | 145900 | 12688176625 | 41800 | 41800 | 41850 | 41750 | 340 |
| 217 | 20250307 | 145800 | 12673973125 | 41800 | 41850 | 41850 | 41750 | 315 |
| 218 | 20250307 | 145700 | 12660803925 | 41850 | 41800 | 41850 | 41700 | 487 |
| 219 | 20250307 | 145600 | 12640459575 | 41750 | 41800 | 41850 | 41750 | 281 |
| 220 | 20250307 | 145500 | 12628716475 | 41800 | 41900 | 41900 | 41750 | 317 |
| 221 | 20250307 | 145400 | 12615472925 | 41800 | 41700 | 41900 | 41650 | 1143 |
| 222 | 20250307 | 145300 | 12567787775 | 41700 | 41650 | 41700 | 41650 | 490 |
| 223 | 20250307 | 145200 | 12547372125 | 41700 | 41700 | 41700 | 41650 | 865 |
| 224 | 20250307 | 145100 | 12511330375 | 41700 | 41700 | 41750 | 41650 | 367 |
| 225 | 20250307 | 145000 | 12496033475 | 41700 | 41750 | 41800 | 41650 | 646 |
| 226 | 20250307 | 144900 | 12469077025 | 41800 | 41850 | 41850 | 41750 | 560 |
| 227 | 20250307 | 144800 | 12445683225 | 41850 | 41750 | 41850 | 41700 | 435 |
| 228 | 20250307 | 144700 | 12427517925 | 41800 | 41750 | 41800 | 41700 | 900 |
| 229 | 20250307 | 144600 | 12389907925 | 41800 | 41800 | 41800 | 41700 | 606 |
| 230 | 20250307 | 144500 | 12364604175 | 41800 | 41750 | 41800 | 41700 | 605 |
| 231 | 20250307 | 144400 | 12339356125 | 41800 | 41750 | 41800 | 41700 | 509 |
| 232 | 20250307 | 144300 | 12318112675 | 41750 | 41700 | 41750 | 41700 | 617 |
| 233 | 20250307 | 144200 | 12292365325 | 41750 | 41750 | 41750 | 41700 | 225 |
| 234 | 20250307 | 144100 | 12282976575 | 41750 | 41750 | 41800 | 41700 | 517 |
| 235 | 20250307 | 144000 | 12261394775 | 41750 | 41750 | 41800 | 41700 | 177 |
| 236 | 20250307 | 143900 | 12254008125 | 41750 | 41750 | 41800 | 41700 | 617 |
| 237 | 20250307 | 143800 | 12228261175 | 41750 | 41750 | 41800 | 41700 | 409 |
| 238 | 20250307 | 143700 | 12211190175 | 41750 | 41700 | 41800 | 41700 | 388 |
| 239 | 20250307 | 143600 | 12194994725 | 41700 | 41700 | 41750 | 41700 | 493 |
| 240 | 20250307 | 143500 | 12174425875 | 41750 | 41800 | 41800 | 41700 | 1029 |
| 241 | 20250307 | 143400 | 12131489175 | 41800 | 41800 | 41800 | 41750 | 274 |
| 242 | 20250307 | 143300 | 12120045775 | 41800 | 41850 | 41850 | 41750 | 1536 |
| 243 | 20250307 | 143200 | 12055866175 | 41850 | 41850 | 41850 | 41800 | 242 |
| 244 | 20250307 | 143100 | 12045744875 | 41850 | 41850 | 41850 | 41800 | 291 |
| 245 | 20250307 | 143000 | 12033570975 | 41850 | 41850 | 41850 | 41800 | 505 |
| 246 | 20250307 | 142900 | 12012446225 | 41850 | 41900 | 41900 | 41800 | 370 |
| 247 | 20250307 | 142800 | 11996954975 | 41900 | 41900 | 41900 | 41850 | 328 |
| 248 | 20250307 | 142700 | 11983216525 | 41900 | 41950 | 41950 | 41900 | 425 |
| 249 | 20250307 | 142600 | 11965398325 | 41900 | 41950 | 41950 | 41900 | 460 |
| 250 | 20250307 | 142500 | 11946107175 | 41950 | 41900 | 41950 | 41900 | 416 |
| 251 | 20250307 | 142400 | 11928668325 | 41925 | 41950 | 42000 | 41900 | 126 |
| 252 | 20250307 | 142300 | 11923380500 | 41900 | 41900 | 42000 | 41900 | 367 |
| 253 | 20250307 | 142200 | 11907987400 | 41950 | 41900 | 42000 | 41900 | 281 |
| 254 | 20250307 | 142100 | 11896197250 | 41900 | 42000 | 42000 | 41850 | 270 |
| 255 | 20250307 | 142000 | 11884876150 | 41950 | 42050 | 42050 | 41800 | 1061 |
| 256 | 20250307 | 141900 | 11840400400 | 42050 | 42000 | 42050 | 42000 | 349 |
| 257 | 20250307 | 141800 | 11825735750 | 42050 | 42050 | 42050 | 42000 | 285 |
| 258 | 20250307 | 141700 | 11813753200 | 42050 | 42050 | 42100 | 42000 | 482 |
| 259 | 20250307 | 141600 | 11793483250 | 42050 | 42000 | 42100 | 41950 | 232 |
| 260 | 20250307 | 141500 | 11783736100 | 42000 | 42050 | 42100 | 42000 | 570 |
| 261 | 20250307 | 141400 | 11759779950 | 42050 | 42000 | 42050 | 41950 | 376 |
| 262 | 20250307 | 141300 | 11743991000 | 42000 | 41950 | 42000 | 41900 | 271 |
| 263 | 20250307 | 141200 | 11732624100 | 41900 | 41900 | 41900 | 41850 | 416 |
| 264 | 20250307 | 141100 | 11715195850 | 41950 | 41950 | 41950 | 41900 | 418 |
| 265 | 20250307 | 141000 | 11697670900 | 41950 | 41800 | 41950 | 41800 | 1627 |
| 266 | 20250307 | 140900 | 11629576550 | 41800 | 41800 | 41850 | 41750 | 575 |
| 267 | 20250307 | 140800 | 11605532500 | 41800 | 41800 | 41850 | 41750 | 3365 |
| 268 | 20250307 | 140700 | 11464806750 | 41800 | 41800 | 41850 | 41800 | 1630 |
| 269 | 20250307 | 140600 | 11396611100 | 41800 | 41850 | 41850 | 41750 | 909 |
| 270 | 20250307 | 140500 | 11358604400 | 41850 | 42100 | 42100 | 41800 | 3327 |
| 271 | 20250307 | 140400 | 11219038950 | 42050 | 42050 | 42100 | 42000 | 322 |
| 272 | 20250307 | 140300 | 11205495900 | 42050 | 42050 | 42100 | 42000 | 203 |
| 273 | 20250307 | 140200 | 11196962450 | 42100 | 42050 | 42100 | 42000 | 915 |
| 274 | 20250307 | 140100 | 11158475800 | 42100 | 42150 | 42200 | 42100 | 450 |
| 275 | 20250307 | 140000 | 11139512600 | 42200 | 42150 | 42200 | 42150 | 644 |
| 276 | 20250307 | 135900 | 11112345500 | 42200 | 42150 | 42200 | 42100 | 595 |
| 277 | 20250307 | 135800 | 11087251300 | 42100 | 42200 | 42200 | 42050 | 741 |
| 278 | 20250307 | 135700 | 11056047450 | 42200 | 42300 | 42300 | 42150 | 2007 |
| 279 | 20250307 | 135600 | 10971262850 | 42250 | 42250 | 42300 | 42250 | 235 |
| 280 | 20250307 | 135500 | 10961328950 | 42300 | 42300 | 42300 | 42250 | 382 |
| 281 | 20250307 | 135400 | 10945174800 | 42300 | 42300 | 42300 | 42250 | 451 |
| 282 | 20250307 | 135300 | 10926106550 | 42250 | 42300 | 42350 | 42250 | 318 |
| 283 | 20250307 | 135200 | 10912646700 | 42350 | 42350 | 42350 | 42250 | 1448 |
| 284 | 20250307 | 135100 | 10851384050 | 42350 | 42350 | 42350 | 42300 | 784 |
| 285 | 20250307 | 135000 | 10818194750 | 42350 | 42300 | 42350 | 42300 | 401 |
| 286 | 20250307 | 134900 | 10801218700 | 42350 | 42300 | 42350 | 42300 | 404 |
| 287 | 20250307 | 134800 | 10784114650 | 42350 | 42400 | 42400 | 42300 | 589 |
| 288 | 20250307 | 134700 | 10759175200 | 42350 | 42350 | 42350 | 42300 | 1334 |
| 289 | 20250307 | 134600 | 10702685550 | 42350 | 42300 | 42350 | 42300 | 441 |
| 290 | 20250307 | 134500 | 10684018150 | 42300 | 42350 | 42350 | 42300 | 380 |
| 291 | 20250307 | 134400 | 10667929600 | 42350 | 42350 | 42350 | 42300 | 394 |
| 292 | 20250307 | 134300 | 10651249700 | 42300 | 42300 | 42350 | 42300 | 675 |
| 293 | 20250307 | 134200 | 10622677650 | 42350 | 42350 | 42350 | 42300 | 617 |
| 294 | 20250307 | 134100 | 10596564700 | 42350 | 42250 | 42350 | 42250 | 473 |
| 295 | 20250307 | 134000 | 10576543450 | 42250 | 42300 | 42350 | 42250 | 389 |
| 296 | 20250307 | 133900 | 10560088700 | 42300 | 42300 | 42350 | 42250 | 747 |
| 297 | 20250307 | 133800 | 10528488175 | 42300 | 42300 | 42300 | 42250 | 483 |
| 298 | 20250307 | 133700 | 10508061900 | 42250 | 42300 | 42300 | 42250 | 413 |
| 299 | 20250307 | 133600 | 10490600900 | 42300 | 42200 | 42300 | 42200 | 367 |
| 300 | 20250307 | 133500 | 10475096650 | 42250 | 42250 | 42300 | 42200 | 966 |
| 301 | 20250307 | 133400 | 10434286450 | 42200 | 42200 | 42250 | 42200 | 817 |
| 302 | 20250307 | 133300 | 10399791150 | 42250 | 42200 | 42250 | 42200 | 299 |
| 303 | 20250307 | 133200 | 10387163350 | 42250 | 42150 | 42250 | 42150 | 512 |
| 304 | 20250307 | 133100 | 10365550375 | 42100 | 42050 | 42250 | 42050 | 1201 |
| 305 | 20250307 | 133000 | 10314984175 | 42050 | 42000 | 42100 | 42000 | 416 |
| 306 | 20250307 | 132900 | 10297481275 | 42000 | 42050 | 42100 | 42000 | 384 |
| 307 | 20250307 | 132800 | 10281338975 | 42050 | 42100 | 42150 | 42000 | 588 |
| 308 | 20250307 | 132700 | 10256596375 | 42050 | 42050 | 42100 | 42000 | 325 |
| 309 | 20250307 | 132600 | 10242933025 | 42050 | 42050 | 42100 | 41950 | 1148 |
| 310 | 20250307 | 132500 | 10194728725 | 42000 | 42300 | 42300 | 42000 | 1254 |
| 311 | 20250307 | 132400 | 10141848275 | 42250 | 42250 | 42300 | 42250 | 641 |
| 312 | 20250307 | 132300 | 10114761725 | 42250 | 42300 | 42350 | 42250 | 491 |
| 313 | 20250307 | 132200 | 10093998225 | 42300 | 42300 | 42400 | 42250 | 390 |
| 314 | 20250307 | 132100 | 10077484425 | 42350 | 42300 | 42350 | 42250 | 449 |
| 315 | 20250307 | 132000 | 10058494825 | 42300 | 42250 | 42350 | 42200 | 273 |
| 316 | 20250307 | 131900 | 10046953475 | 42200 | 42250 | 42300 | 42200 | 1146 |
| 317 | 20250307 | 131800 | 9998534725 | 42300 | 42350 | 42350 | 42250 | 1018 |
| 318 | 20250307 | 131700 | 9955467725 | 42350 | 42300 | 42350 | 42300 | 777 |
| 319 | 20250307 | 131600 | 9922568975 | 42300 | 42350 | 42350 | 42300 | 481 |
| 320 | 20250307 | 131500 | 9902203525 | 42350 | 42300 | 42350 | 42300 | 569 |
| 321 | 20250307 | 131400 | 9878130425 | 42350 | 42200 | 42350 | 42200 | 372 |
| 322 | 20250307 | 131300 | 9862406525 | 42250 | 42200 | 42250 | 42200 | 91 |
| 323 | 20250307 | 131200 | 9858564275 | 42200 | 42200 | 42200 | 42150 | 374 |
| 324 | 20250307 | 131100 | 9842783425 | 42150 | 42300 | 42300 | 42100 | 1234 |
| 325 | 20250307 | 131000 | 9790679125 | 42300 | 42250 | 42300 | 42250 | 316 |
| 326 | 20250307 | 130900 | 9777319725 | 42250 | 42250 | 42300 | 42250 | 353 |
| 327 | 20250307 | 130800 | 9762399925 | 42300 | 42250 | 42300 | 42200 | 982 |
| 328 | 20250307 | 130700 | 9720914875 | 42250 | 42100 | 42250 | 42100 | 894 |
| 329 | 20250307 | 130600 | 9683208175 | 42125 | 42125 | 42125 | 42100 | 422 |
| 330 | 20250307 | 130500 | 9665431825 | 42125 | 42125 | 42125 | 42100 | 303 |
| 331 | 20250307 | 130400 | 9652671300 | 42125 | 42000 | 42150 | 42000 | 454 |
| 332 | 20250307 | 130300 | 9633559375 | 42000 | 41950 | 42050 | 41950 | 419 |
| 333 | 20250307 | 130200 | 9615962925 | 41950 | 41950 | 42000 | 41900 | 454 |
| 334 | 20250307 | 130100 | 9596919050 | 41950 | 41950 | 42000 | 41950 | 665 |
| 335 | 20250307 | 130000 | 9569021050 | 42000 | 42050 | 42100 | 41950 | 6161 |
| 336 | 20250307 | 125900 | 9310182550 | 42100 | 42050 | 42100 | 42050 | 650 |
| 337 | 20250307 | 125800 | 9282832350 | 42050 | 42025 | 42100 | 42025 | 444 |
| 338 | 20250307 | 125700 | 9264158250 | 42050 | 42000 | 42050 | 42000 | 442 |
| 339 | 20250307 | 125600 | 9245577750 | 42000 | 42000 | 42050 | 42000 | 842 |
| 340 | 20250307 | 125500 | 9210204750 | 42000 | 42100 | 42100 | 42000 | 1395 |
| 341 | 20250307 | 125400 | 9151543500 | 42050 | 42150 | 42150 | 42050 | 1074 |
| 342 | 20250307 | 125300 | 9106309550 | 42200 | 42250 | 42250 | 42200 | 797 |
| 343 | 20250307 | 125200 | 9072662450 | 42250 | 42250 | 42300 | 42200 | 179 |
| 344 | 20250307 | 125100 | 9065101700 | 42200 | 42350 | 42400 | 42200 | 1259 |
| 345 | 20250307 | 125000 | 9011785975 | 42350 | 42400 | 42400 | 42350 | 176 |
| 346 | 20250307 | 124900 | 9004329075 | 42350 | 42250 | 42350 | 42250 | 357 |
| 347 | 20250307 | 124800 | 8989216475 | 42250 | 42250 | 42300 | 42200 | 172 |
| 348 | 20250307 | 124700 | 8981946625 | 42200 | 42350 | 42350 | 42200 | 353 |
| 349 | 20250307 | 124600 | 8967012025 | 42350 | 42250 | 42350 | 42250 | 327 |
| 350 | 20250307 | 124500 | 8953185900 | 42250 | 42200 | 42250 | 42150 | 380 |
| 351 | 20250307 | 124400 | 8937141500 | 42250 | 42200 | 42250 | 42100 | 812 |
| 352 | 20250307 | 124300 | 8902877000 | 42200 | 42300 | 42350 | 42150 | 1031 |
| 353 | 20250307 | 124200 | 8859321600 | 42300 | 42300 | 42300 | 42250 | 397 |
| 354 | 20250307 | 124100 | 8842534400 | 42300 | 42300 | 42300 | 42250 | 224 |
| 355 | 20250307 | 124000 | 8833062400 | 42250 | 42400 | 42400 | 42250 | 2167 |
| 356 | 20250307 | 123900 | 8741339900 | 42350 | 42400 | 42400 | 42350 | 468 |
| 357 | 20250307 | 123800 | 8721501400 | 42350 | 42400 | 42400 | 42350 | 288 |
| 358 | 20250307 | 123700 | 8709295800 | 42400 | 42350 | 42400 | 42350 | 457 |
| 359 | 20250307 | 123600 | 8689920950 | 42350 | 42400 | 42450 | 42350 | 801 |
| 360 | 20250307 | 123500 | 8655959900 | 42400 | 42375 | 42400 | 42350 | 433 |
| 361 | 20250307 | 123400 | 8637603750 | 42400 | 42350 | 42400 | 42350 | 285 |
| 362 | 20250307 | 123300 | 8625525900 | 42400 | 42400 | 42400 | 42350 | 332 |
| 363 | 20250307 | 123200 | 8611453200 | 42400 | 42400 | 42400 | 42350 | 329 |
| 364 | 20250307 | 123100 | 8597506650 | 42450 | 42400 | 42450 | 42300 | 373 |
| 365 | 20250307 | 123000 | 8581701550 | 42400 | 42450 | 42500 | 42350 | 489 |
| 366 | 20250307 | 122900 | 8560955300 | 42450 | 42425 | 42450 | 42400 | 375 |
| 367 | 20250307 | 122800 | 8545042150 | 42400 | 42450 | 42500 | 42400 | 1014 |
| 368 | 20250307 | 122700 | 8502001900 | 42450 | 42500 | 42500 | 42450 | 1267 |
| 369 | 20250307 | 122600 | 8448186450 | 42500 | 42450 | 42500 | 42450 | 360 |
| 370 | 20250307 | 122500 | 8432888050 | 42500 | 42500 | 42500 | 42450 | 495 |
| 371 | 20250307 | 122400 | 8411855025 | 42500 | 42450 | 42500 | 42450 | 248 |
| 372 | 20250307 | 122300 | 8401320925 | 42450 | 42475 | 42500 | 42450 | 995 |
| 373 | 20250307 | 122200 | 8359044500 | 42500 | 42450 | 42500 | 42450 | 339 |
| 374 | 20250307 | 122100 | 8344638275 | 42500 | 42500 | 42500 | 42450 | 816 |
| 375 | 20250307 | 122000 | 8309972425 | 42500 | 42500 | 42500 | 42450 | 475 |
| 376 | 20250307 | 121900 | 8289790525 | 42500 | 42450 | 42500 | 42450 | 324 |
| 377 | 20250307 | 121800 | 8276027625 | 42500 | 42500 | 42500 | 42450 | 375 |
| 378 | 20250307 | 121700 | 8260097900 | 42500 | 42500 | 42500 | 42450 | 319 |
| 379 | 20250307 | 121600 | 8246545250 | 42500 | 42500 | 42500 | 42450 | 440 |
| 380 | 20250307 | 121500 | 8227850050 | 42500 | 42500 | 42500 | 42450 | 352 |
| 381 | 20250307 | 121400 | 8212896000 | 42500 | 42500 | 42500 | 42400 | 422 |
| 382 | 20250307 | 121300 | 8194973600 | 42450 | 42500 | 42500 | 42450 | 860 |
| 383 | 20250307 | 121200 | 8158459000 | 42450 | 42400 | 42500 | 42400 | 360 |
| 384 | 20250307 | 121100 | 8143169850 | 42400 | 42500 | 42500 | 42400 | 377 |
| 385 | 20250307 | 121000 | 8127170200 | 42500 | 42400 | 42500 | 42400 | 1077 |
| 386 | 20250307 | 120900 | 8081458100 | 42400 | 42500 | 42500 | 42400 | 1052 |
| 387 | 20250307 | 120800 | 8036799250 | 42500 | 42425 | 42500 | 42425 | 878 |
| 388 | 20250307 | 120700 | 7999514525 | 42450 | 42450 | 42450 | 42400 | 1121 |
| 389 | 20250307 | 120600 | 7951932900 | 42450 | 42400 | 42450 | 42400 | 177 |
| 390 | 20250307 | 120500 | 7944425400 | 42400 | 42450 | 42450 | 42350 | 238 |
| 391 | 20250307 | 120400 | 7934327050 | 42400 | 42400 | 42450 | 42400 | 1457 |
| 392 | 20250307 | 120300 | 7872549350 | 42400 | 42400 | 42400 | 42350 | 1043 |
| 393 | 20250307 | 120200 | 7828357700 | 42350 | 42400 | 42400 | 42350 | 408 |
| 394 | 20250307 | 120100 | 7811063550 | 42400 | 42350 | 42400 | 42300 | 779 |
| 395 | 20250307 | 120000 | 7778071650 | 42350 | 42400 | 42400 | 42300 | 636 |
| 396 | 20250307 | 115900 | 7751135500 | 42400 | 42350 | 42400 | 42300 | 373 |
| 397 | 20250307 | 115800 | 7735336600 | 42350 | 42300 | 42400 | 42300 | 768 |
| 398 | 20250307 | 115700 | 7702817950 | 42350 | 42300 | 42400 | 42300 | 624 |
| 399 | 20250307 | 115600 | 7676393400 | 42250 | 42250 | 42350 | 42250 | 646 |
| 400 | 20250307 | 115500 | 7649071300 | 42300 | 42300 | 42400 | 42250 | 420 |
| 401 | 20250307 | 115400 | 7631301300 | 42350 | 42300 | 42350 | 42250 | 1138 |
| 402 | 20250307 | 115300 | 7583154400 | 42300 | 42400 | 42400 | 42300 | 326 |
| 403 | 20250307 | 115200 | 7569350200 | 42350 | 42350 | 42400 | 42300 | 536 |
| 404 | 20250307 | 115100 | 7546647800 | 42350 | 42350 | 42350 | 42300 | 229 |
| 405 | 20250307 | 115000 | 7536952875 | 42350 | 42350 | 42400 | 42300 | 467 |
| 406 | 20250307 | 114900 | 7517174225 | 42300 | 42375 | 42400 | 42300 | 1194 |
| 407 | 20250307 | 114800 | 7466602300 | 42350 | 42350 | 42400 | 42350 | 334 |
| 408 | 20250307 | 114700 | 7452448225 | 42350 | 42300 | 42400 | 42300 | 676 |
| 409 | 20250307 | 114600 | 7423820675 | 42350 | 42350 | 42350 | 42300 | 380 |
| 410 | 20250307 | 114500 | 7407730175 | 42350 | 42300 | 42350 | 42300 | 361 |
| 411 | 20250307 | 114400 | 7392444475 | 42350 | 42400 | 42400 | 42300 | 548 |
| 412 | 20250307 | 114300 | 7369234725 | 42350 | 42300 | 42400 | 42300 | 409 |
| 413 | 20250307 | 114200 | 7351913175 | 42350 | 42300 | 42350 | 42300 | 153 |
| 414 | 20250307 | 114100 | 7345434075 | 42400 | 42350 | 42400 | 42300 | 700 |
| 415 | 20250307 | 114000 | 7315801925 | 42350 | 42350 | 42350 | 42300 | 591 |
| 416 | 20250307 | 113900 | 7290780925 | 42350 | 42300 | 42350 | 42250 | 382 |
| 417 | 20250307 | 113800 | 7274614125 | 42250 | 42250 | 42300 | 42200 | 209 |
| 418 | 20250307 | 113700 | 7265776275 | 42250 | 42250 | 42250 | 42200 | 216 |
| 419 | 20250307 | 113600 | 7256651925 | 42250 | 42250 | 42300 | 42200 | 305 |
| 420 | 20250307 | 113500 | 7243764525 | 42250 | 42100 | 42250 | 42100 | 465 |
| 421 | 20250307 | 113400 | 7224159825 | 42100 | 42100 | 42150 | 42050 | 343 |
| 422 | 20250307 | 113300 | 7209709075 | 42100 | 42100 | 42150 | 42100 | 694 |
| 423 | 20250307 | 113200 | 7180480675 | 42100 | 42100 | 42150 | 42100 | 311 |
| 424 | 20250307 | 113100 | 7167375150 | 42100 | 42250 | 42300 | 42100 | 1546 |
| 425 | 20250307 | 113000 | 7102175350 | 42300 | 42250 | 42300 | 42200 | 679 |
| 426 | 20250307 | 112900 | 7073485850 | 42250 | 42300 | 42300 | 42250 | 111 |
| 427 | 20250307 | 112800 | 7068791350 | 42300 | 42375 | 42400 | 42250 | 1434 |
| 428 | 20250307 | 112700 | 7008072575 | 42375 | 42450 | 42450 | 42350 | 93 |
| 429 | 20250307 | 112600 | 7004128250 | 42400 | 42350 | 42450 | 42350 | 290 |
| 430 | 20250307 | 112500 | 6991832850 | 42400 | 42400 | 42450 | 42350 | 443 |
| 431 | 20250307 | 112400 | 6973047300 | 42400 | 42450 | 42450 | 42350 | 318 |
| 432 | 20250307 | 112300 | 6959554300 | 42450 | 42450 | 42450 | 42400 | 364 |
| 433 | 20250307 | 112200 | 6944109300 | 42400 | 42450 | 42500 | 42350 | 477 |
| 434 | 20250307 | 112100 | 6923872950 | 42450 | 42500 | 42500 | 42450 | 895 |
| 435 | 20250307 | 112000 | 6885866900 | 42500 | 42450 | 42500 | 42450 | 502 |
| 436 | 20250307 | 111900 | 6864534425 | 42450 | 42500 | 42500 | 42450 | 252 |
| 437 | 20250307 | 111800 | 6853827075 | 42500 | 42500 | 42500 | 42400 | 357 |
| 438 | 20250307 | 111700 | 6838655025 | 42450 | 42450 | 42500 | 42400 | 520 |
| 439 | 20250307 | 111600 | 6816583900 | 42400 | 42400 | 42500 | 42400 | 287 |
| 440 | 20250307 | 111500 | 6804400650 | 42500 | 42450 | 42500 | 42400 | 1480 |
| 441 | 20250307 | 111400 | 6741538950 | 42425 | 42450 | 42450 | 42400 | 807 |
| 442 | 20250307 | 111300 | 6707282325 | 42400 | 42400 | 42450 | 42350 | 427 |
| 443 | 20250307 | 111200 | 6689166100 | 42400 | 42350 | 42400 | 42350 | 244 |
| 444 | 20250307 | 111100 | 6678826075 | 42400 | 42350 | 42400 | 42350 | 400 |
| 445 | 20250307 | 111000 | 6661879675 | 42350 | 42350 | 42350 | 42300 | 355 |
| 446 | 20250307 | 110900 | 6646847525 | 42350 | 42300 | 42350 | 42250 | 221 |
| 447 | 20250307 | 110800 | 6637498625 | 42350 | 42325 | 42400 | 42300 | 517 |
| 448 | 20250307 | 110700 | 6615608725 | 42350 | 42300 | 42350 | 42200 | 446 |
| 449 | 20250307 | 110600 | 6596749875 | 42300 | 42300 | 42350 | 42200 | 104 |
| 450 | 20250307 | 110500 | 6592351175 | 42200 | 42300 | 42350 | 42200 | 674 |
| 451 | 20250307 | 110400 | 6563857975 | 42350 | 42350 | 42350 | 42300 | 397 |
| 452 | 20250307 | 110300 | 6547045325 | 42350 | 42250 | 42350 | 42200 | 412 |
| 453 | 20250307 | 110200 | 6529625675 | 42350 | 42300 | 42350 | 42200 | 1913 |
| 454 | 20250307 | 110100 | 6448757975 | 42300 | 42400 | 42450 | 42300 | 501 |
| 455 | 20250307 | 110000 | 6427529600 | 42450 | 42450 | 42500 | 42350 | 636 |
| 456 | 20250307 | 105900 | 6400541250 | 42450 | 42500 | 42500 | 42400 | 1384 |
| 457 | 20250307 | 105800 | 6341815800 | 42500 | 42500 | 42550 | 42450 | 328 |
| 458 | 20250307 | 105700 | 6327875350 | 42500 | 42500 | 42550 | 42400 | 1196 |
| 459 | 20250307 | 105600 | 6277048150 | 42500 | 42500 | 42500 | 42450 | 488 |
| 460 | 20250307 | 105500 | 6256309500 | 42500 | 42450 | 42500 | 42400 | 379 |
| 461 | 20250307 | 105400 | 6240216150 | 42450 | 42400 | 42500 | 42400 | 453 |
| 462 | 20250307 | 105300 | 6220972600 | 42450 | 42500 | 42500 | 42400 | 1604 |
| 463 | 20250307 | 105200 | 6152882625 | 42500 | 42500 | 42500 | 42450 | 565 |
| 464 | 20250307 | 105100 | 6128870925 | 42500 | 42500 | 42500 | 42450 | 604 |
| 465 | 20250307 | 105000 | 6103201575 | 42500 | 42400 | 42500 | 42400 | 1165 |
| 466 | 20250307 | 104900 | 6053725025 | 42450 | 42400 | 42450 | 42350 | 3417 |
| 467 | 20250307 | 104800 | 5908817125 | 42400 | 42400 | 42400 | 42350 | 599 |
| 468 | 20250307 | 104700 | 5883424875 | 42400 | 42400 | 42400 | 42350 | 298 |
| 469 | 20250307 | 104600 | 5870792125 | 42400 | 42350 | 42400 | 42350 | 390 |
| 470 | 20250307 | 104500 | 5854259775 | 42350 | 42400 | 42400 | 42350 | 499 |
| 471 | 20250307 | 104400 | 5833104525 | 42400 | 42400 | 42400 | 42350 | 223 |
| 472 | 20250307 | 104300 | 5823649725 | 42400 | 42350 | 42400 | 42300 | 531 |
| 473 | 20250307 | 104200 | 5801157425 | 42350 | 42350 | 42350 | 42300 | 457 |
| 474 | 20250307 | 104100 | 5781804625 | 42300 | 42350 | 42400 | 42300 | 450 |
| 475 | 20250307 | 104000 | 5762743875 | 42350 | 42400 | 42400 | 42300 | 612 |
| 476 | 20250307 | 103900 | 5736836725 | 42350 | 42350 | 42400 | 42300 | 884 |
| 477 | 20250307 | 103800 | 5699389075 | 42350 | 42300 | 42350 | 42300 | 475 |
| 478 | 20250307 | 103700 | 5679278825 | 42350 | 42350 | 42350 | 42300 | 221 |
| 479 | 20250307 | 103600 | 5669921225 | 42350 | 42250 | 42350 | 42250 | 830 |
| 480 | 20250307 | 103500 | 5634774725 | 42300 | 42350 | 42350 | 42250 | 355 |
| 481 | 20250307 | 103400 | 5619748475 | 42350 | 42350 | 42350 | 42300 | 782 |
| 482 | 20250307 | 103300 | 5586647475 | 42350 | 42300 | 42350 | 42250 | 405 |
| 483 | 20250307 | 103200 | 5569504775 | 42300 | 42300 | 42350 | 42250 | 446 |
| 484 | 20250307 | 103100 | 5550637325 | 42300 | 42300 | 42350 | 42250 | 223 |
| 485 | 20250307 | 103000 | 5541207475 | 42350 | 42250 | 42350 | 42200 | 720 |
| 486 | 20250307 | 102900 | 5510758075 | 42200 | 42300 | 42300 | 42200 | 335 |
| 487 | 20250307 | 102800 | 5496601125 | 42300 | 42200 | 42300 | 42150 | 485 |
| 488 | 20250307 | 102700 | 5476110400 | 42250 | 42250 | 42250 | 42150 | 1367 |
| 489 | 20250307 | 102600 | 5418400750 | 42300 | 42250 | 42300 | 42250 | 273 |
| 490 | 20250307 | 102500 | 5406861200 | 42250 | 42350 | 42350 | 42200 | 1403 |
| 491 | 20250307 | 102400 | 5347491450 | 42350 | 42350 | 42350 | 42300 | 593 |
| 492 | 20250307 | 102300 | 5322378300 | 42350 | 42350 | 42350 | 42300 | 759 |
| 493 | 20250307 | 102200 | 5290235100 | 42300 | 42350 | 42400 | 42300 | 378 |
| 494 | 20250307 | 102100 | 5274225650 | 42400 | 42350 | 42400 | 42300 | 2779 |
| 495 | 20250307 | 102000 | 5156532250 | 42350 | 42350 | 42350 | 42250 | 943 |
| 496 | 20250307 | 101900 | 5116611950 | 42350 | 42350 | 42350 | 42250 | 306 |
| 497 | 20250307 | 101800 | 5103659900 | 42350 | 42300 | 42350 | 42250 | 2267 |
| 498 | 20250307 | 101700 | 5007805000 | 42300 | 42300 | 42300 | 42250 | 488 |
| 499 | 20250307 | 101600 | 4987164775 | 42300 | 42250 | 42300 | 42200 | 438 |
| 500 | 20250307 | 101500 | 4968658825 | 42250 | 42250 | 42250 | 42200 | 626 |
| 501 | 20250307 | 101400 | 4942210725 | 42250 | 42250 | 42250 | 42200 | 334 |
| 502 | 20250307 | 101300 | 4928099425 | 42250 | 42200 | 42250 | 42175 | 658 |
| 503 | 20250307 | 101200 | 4900329100 | 42200 | 42100 | 42200 | 42100 | 760 |
| 504 | 20250307 | 101100 | 4868281250 | 42150 | 42100 | 42150 | 42100 | 788 |
| 505 | 20250307 | 101000 | 4835096000 | 42150 | 42150 | 42150 | 42100 | 979 |
| 506 | 20250307 | 100900 | 4793870300 | 42100 | 42100 | 42150 | 42100 | 508 |
| 507 | 20250307 | 100800 | 4772465550 | 42100 | 42150 | 42200 | 42100 | 620 |
| 508 | 20250307 | 100700 | 4746336600 | 42150 | 42200 | 42250 | 42150 | 751 |
| 509 | 20250307 | 100600 | 4714636300 | 42250 | 42250 | 42300 | 42250 | 522 |
| 510 | 20250307 | 100500 | 4692570050 | 42250 | 42250 | 42300 | 42200 | 855 |
| 511 | 20250307 | 100400 | 4656443550 | 42300 | 42250 | 42300 | 42200 | 769 |
| 512 | 20250307 | 100300 | 4623965200 | 42250 | 42250 | 42300 | 42200 | 783 |
| 513 | 20250307 | 100200 | 4590880750 | 42250 | 42250 | 42300 | 42200 | 501 |
| 514 | 20250307 | 100100 | 4569704800 | 42300 | 42300 | 42300 | 42200 | 1087 |
| 515 | 20250307 | 100000 | 4523781250 | 42300 | 42300 | 42350 | 42250 | 848 |
| 516 | 20250307 | 095900 | 4487918050 | 42300 | 42350 | 42350 | 42250 | 457 |
| 517 | 20250307 | 095800 | 4468585450 | 42300 | 42350 | 42400 | 42250 | 1774 |
| 518 | 20250307 | 095700 | 4393477200 | 42350 | 42250 | 42350 | 42250 | 1723 |
| 519 | 20250307 | 095600 | 4320601025 | 42250 | 42250 | 42300 | 42200 | 442 |
| 520 | 20250307 | 095500 | 4301926150 | 42275 | 42300 | 42300 | 42250 | 517 |
| 521 | 20250307 | 095400 | 4280062275 | 42300 | 42300 | 42400 | 42250 | 3007 |
| 522 | 20250307 | 095300 | 4152708250 | 42250 | 41950 | 42300 | 41950 | 8845 |
| 523 | 20250307 | 095200 | 3779972850 | 42000 | 42000 | 42000 | 41950 | 163 |
| 524 | 20250307 | 095100 | 3773128950 | 41950 | 41950 | 42000 | 41950 | 576 |
| 525 | 20250307 | 095000 | 3748956600 | 42000 | 41850 | 42000 | 41800 | 3165 |
| 526 | 20250307 | 094900 | 3616298750 | 41850 | 41900 | 41950 | 41850 | 2242 |
| 527 | 20250307 | 094800 | 3522348450 | 41900 | 41950 | 41950 | 41900 | 327 |
| 528 | 20250307 | 094700 | 3508633650 | 41900 | 41950 | 41950 | 41900 | 379 |
| 529 | 20250307 | 094600 | 3492735950 | 41950 | 41800 | 41950 | 41800 | 562 |
| 530 | 20250307 | 094500 | 3469170400 | 41850 | 42000 | 42000 | 41850 | 479 |
| 531 | 20250307 | 094400 | 3449094700 | 42000 | 41950 | 42000 | 41850 | 1580 |
| 532 | 20250307 | 094300 | 3382797900 | 41950 | 41900 | 41950 | 41900 | 873 |
| 533 | 20250307 | 094200 | 3346205550 | 41900 | 41900 | 41950 | 41900 | 225 |
| 534 | 20250307 | 094100 | 3336770400 | 41950 | 41950 | 41950 | 41850 | 1757 |
| 535 | 20250307 | 094000 | 3263128500 | 41950 | 41950 | 41950 | 41900 | 235 |
| 536 | 20250307 | 093900 | 3253272675 | 41900 | 41900 | 41950 | 41850 | 687 |
| 537 | 20250307 | 093800 | 3224486975 | 41900 | 41950 | 41950 | 41900 | 898 |
| 538 | 20250307 | 093700 | 3186827425 | 41900 | 41800 | 41950 | 41800 | 1681 |
| 539 | 20250307 | 093600 | 3116451775 | 41800 | 41850 | 41850 | 41750 | 885 |
| 540 | 20250307 | 093500 | 3079449225 | 41850 | 41850 | 41850 | 41750 | 532 |
| 541 | 20250307 | 093400 | 3057202875 | 41850 | 41750 | 41900 | 41700 | 876 |
| 542 | 20250307 | 093300 | 3020578025 | 41750 | 41950 | 41950 | 41750 | 2392 |
| 543 | 20250307 | 093200 | 2920411225 | 42000 | 42050 | 42050 | 41950 | 2099 |
| 544 | 20250307 | 093100 | 2832275025 | 42050 | 42000 | 42100 | 41950 | 4996 |
| 545 | 20250307 | 093000 | 2622382175 | 41950 | 41850 | 42000 | 41800 | 4307 |
| 546 | 20250307 | 092900 | 2441883775 | 41850 | 41600 | 41850 | 41600 | 3418 |
| 547 | 20250307 | 092800 | 2299221825 | 41650 | 41650 | 41650 | 41550 | 494 |
| 548 | 20250307 | 092700 | 2278658175 | 41600 | 41650 | 41700 | 41600 | 1662 |
| 549 | 20250307 | 092600 | 2209472175 | 41650 | 41650 | 41700 | 41650 | 383 |
| 550 | 20250307 | 092500 | 2193503125 | 41650 | 41750 | 41750 | 41650 | 1599 |
| 551 | 20250307 | 092400 | 2126878325 | 41750 | 41650 | 41750 | 41600 | 1565 |
| 552 | 20250307 | 092300 | 2061684275 | 41650 | 41600 | 41650 | 41600 | 1464 |
| 553 | 20250307 | 092200 | 2000774025 | 41600 | 41600 | 41650 | 41550 | 283 |
| 554 | 20250307 | 092100 | 1988999425 | 41600 | 41550 | 41600 | 41500 | 631 |
| 555 | 20250307 | 092000 | 1962758625 | 41500 | 41550 | 41650 | 41500 | 1611 |
| 556 | 20250307 | 091900 | 1895743275 | 41550 | 41550 | 41600 | 41400 | 1854 |
| 557 | 20250307 | 091800 | 1818788075 | 41550 | 41500 | 41600 | 41500 | 1267 |
| 558 | 20250307 | 091700 | 1766152075 | 41500 | 41400 | 41500 | 41400 | 964 |
| 559 | 20250307 | 091600 | 1726198025 | 41400 | 41300 | 41450 | 41250 | 842 |
| 560 | 20250307 | 091500 | 1691351775 | 41250 | 41450 | 41550 | 41200 | 2178 |
| 561 | 20250307 | 091400 | 1601114950 | 41450 | 41550 | 41550 | 41400 | 1337 |
| 562 | 20250307 | 091300 | 1545699250 | 41550 | 41800 | 41800 | 41100 | 1760 |
| 563 | 20250307 | 091200 | 1472797700 | 41800 | 41150 | 41900 | 41150 | 8365 |
| 564 | 20250307 | 091100 | 1125771600 | 41150 | 40950 | 41150 | 40950 | 2161 |
| 565 | 20250307 | 091000 | 1037148050 | 40950 | 40800 | 41000 | 40800 | 424 |
| 566 | 20250307 | 090900 | 1019809550 | 40850 | 40900 | 40900 | 40750 | 2095 |
| 567 | 20250307 | 090800 | 934265550 | 40900 | 40950 | 41000 | 40850 | 1328 |
| 568 | 20250307 | 090700 | 879931650 | 40950 | 40950 | 41000 | 40900 | 734 |
| 569 | 20250307 | 090600 | 849881050 | 40900 | 41150 | 41150 | 40850 | 4465 |
| 570 | 20250307 | 090500 | 666762500 | 41150 | 40900 | 41150 | 40900 | 2318 |
| 571 | 20250307 | 090400 | 571699800 | 40900 | 40600 | 40900 | 40600 | 3159 |
| 572 | 20250307 | 090300 | 442804275 | 40600 | 40750 | 40750 | 40550 | 1344 |
| 573 | 20250307 | 090200 | 388206950 | 40650 | 40450 | 40800 | 40300 | 1780 |
| 574 | 20250307 | 090100 | 316018900 | 40450 | 40450 | 40500 | 40350 | 1623 |
| 575 | 20250307 | 090000 | 250432450 | 40400 | 40600 | 40600 | 40400 | 5924 |