33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 185500 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 36998 |
| 3 | 20250307 | 185400 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20250307 | 185300 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20250307 | 185200 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20250307 | 185100 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20250307 | 185000 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20250307 | 184900 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20250307 | 184800 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20250307 | 184700 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20250307 | 184600 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20250307 | 184500 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20250307 | 184400 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20250307 | 184300 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20250307 | 184200 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20250307 | 184100 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20250307 | 184000 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20250307 | 183900 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20250307 | 183800 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20250307 | 183700 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20250307 | 183600 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20250307 | 183500 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20250307 | 183400 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20250307 | 183300 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20250307 | 183200 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20250307 | 183100 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20250307 | 183000 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20250307 | 182900 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20250307 | 182800 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20250307 | 182700 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20250307 | 182600 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20250307 | 182500 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 36998 |
| 33 | 20250307 | 182400 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20250307 | 182300 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20250307 | 182200 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20250307 | 182100 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20250307 | 182000 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20250307 | 181900 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20250307 | 181800 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20250307 | 181700 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20250307 | 181600 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20250307 | 181500 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20250307 | 181400 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20250307 | 181300 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20250307 | 181200 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20250307 | 181100 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20250307 | 181000 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20250307 | 180900 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20250307 | 180800 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20250307 | 180700 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20250307 | 180600 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20250307 | 180500 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20250307 | 180400 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20250307 | 180300 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20250307 | 180200 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20250307 | 180100 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20250307 | 180000 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20250307 | 175900 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20250307 | 175800 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20250307 | 175700 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20250307 | 175600 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20250307 | 175500 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 36998 |
| 63 | 20250307 | 175400 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20250307 | 175300 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20250307 | 175200 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20250307 | 175100 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20250307 | 175000 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20250307 | 174900 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20250307 | 174800 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20250307 | 174700 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20250307 | 174600 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20250307 | 174500 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20250307 | 174400 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20250307 | 174300 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20250307 | 174200 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20250307 | 174100 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20250307 | 174000 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20250307 | 173900 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20250307 | 173800 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20250307 | 173700 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20250307 | 173600 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20250307 | 173500 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20250307 | 173400 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20250307 | 173300 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20250307 | 173200 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20250307 | 173100 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20250307 | 173000 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20250307 | 172900 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20250307 | 172800 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20250307 | 172700 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20250307 | 172600 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20250307 | 172500 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 36998 |
| 93 | 20250307 | 172400 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20250307 | 172300 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20250307 | 172200 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20250307 | 172100 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20250307 | 172000 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20250307 | 171900 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20250307 | 171800 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20250307 | 171700 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20250307 | 171600 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20250307 | 171500 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20250307 | 171400 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20250307 | 171300 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20250307 | 171200 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20250307 | 171100 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20250307 | 171000 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20250307 | 170900 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20250307 | 170800 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20250307 | 170700 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20250307 | 170600 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20250307 | 170500 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20250307 | 170400 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20250307 | 170300 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20250307 | 170200 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20250307 | 170100 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20250307 | 170000 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20250307 | 165900 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20250307 | 165800 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20250307 | 165700 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20250307 | 165600 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20250307 | 165500 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 36998 |
| 123 | 20250307 | 165400 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20250307 | 165300 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20250307 | 165200 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20250307 | 165100 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20250307 | 165000 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20250307 | 164900 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20250307 | 164800 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20250307 | 164700 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20250307 | 164600 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20250307 | 164500 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20250307 | 164400 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20250307 | 164300 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20250307 | 164200 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20250307 | 164100 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20250307 | 164000 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20250307 | 163900 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20250307 | 163800 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20250307 | 163700 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20250307 | 163600 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20250307 | 163500 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20250307 | 163400 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20250307 | 163300 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20250307 | 163200 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20250307 | 163100 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20250307 | 163000 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20250307 | 162900 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20250307 | 162800 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20250307 | 162700 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20250307 | 162600 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20250307 | 162500 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 36998 |
| 153 | 20250307 | 162400 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20250307 | 162300 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20250307 | 162200 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20250307 | 162100 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20250307 | 162000 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20250307 | 161900 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20250307 | 161800 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20250307 | 161700 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20250307 | 161600 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20250307 | 161500 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20250307 | 161400 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20250307 | 161300 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20250307 | 161200 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20250307 | 161100 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20250307 | 161000 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20250307 | 160900 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20250307 | 160800 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20250307 | 160700 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20250307 | 160600 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20250307 | 160500 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20250307 | 160400 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20250307 | 160300 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20250307 | 160200 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20250307 | 160100 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20250307 | 160000 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20250307 | 155900 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20250307 | 155800 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20250307 | 155700 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20250307 | 155600 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20250307 | 155500 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 36998 |
| 183 | 20250307 | 155400 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20250307 | 155300 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20250307 | 155200 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20250307 | 155100 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20250307 | 155000 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20250307 | 154900 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20250307 | 154800 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20250307 | 154700 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20250307 | 154600 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20250307 | 154500 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20250307 | 154400 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20250307 | 154300 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20250307 | 154200 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20250307 | 154100 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20250307 | 154000 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20250307 | 153900 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20250307 | 153800 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20250307 | 153700 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20250307 | 153600 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20250307 | 153500 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20250307 | 153400 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20250307 | 153300 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20250307 | 153200 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20250307 | 153100 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20250307 | 153000 | 49179098900 | 21400 | 21400 | 21400 | 21400 | 36998 |
| 208 | 20250307 | 152900 | 48387341700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20250307 | 152800 | 48387341700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20250307 | 152700 | 48387341700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20250307 | 152600 | 48387341700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20250307 | 152500 | 48387341700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 213 | 20250307 | 152400 | 48387341700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20250307 | 152300 | 48387341700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20250307 | 152200 | 48387341700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20250307 | 152100 | 48387341700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20250307 | 152000 | 48387341700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20250307 | 151900 | 48387341700 | 21400 | 21375 | 21400 | 21350 | 4451 |
| 219 | 20250307 | 151800 | 48292162450 | 21350 | 21350 | 21400 | 21350 | 1079 |
| 220 | 20250307 | 151700 | 48269122525 | 21400 | 21350 | 21400 | 21300 | 7953 |
| 221 | 20250307 | 151600 | 48099183275 | 21300 | 21350 | 21350 | 21300 | 1522 |
| 222 | 20250307 | 151500 | 48066726175 | 21300 | 21400 | 21400 | 21300 | 4697 |
| 223 | 20250307 | 151400 | 47966480375 | 21400 | 21400 | 21400 | 21350 | 1517 |
| 224 | 20250307 | 151300 | 47934034925 | 21400 | 21400 | 21400 | 21350 | 792 |
| 225 | 20250307 | 151200 | 47917105575 | 21400 | 21300 | 21400 | 21300 | 1650 |
| 226 | 20250307 | 151100 | 47881888750 | 21350 | 21350 | 21350 | 21300 | 2527 |
| 227 | 20250307 | 151000 | 47827985525 | 21400 | 21300 | 21400 | 21300 | 1392 |
| 228 | 20250307 | 150900 | 47798268025 | 21300 | 21350 | 21400 | 21300 | 6934 |
| 229 | 20250307 | 150800 | 47650245075 | 21300 | 21350 | 21350 | 21300 | 1890 |
| 230 | 20250307 | 150700 | 47609913925 | 21350 | 21350 | 21350 | 21300 | 3829 |
| 231 | 20250307 | 150600 | 47528330075 | 21350 | 21300 | 21350 | 21300 | 3656 |
| 232 | 20250307 | 150500 | 47450293425 | 21350 | 21350 | 21350 | 21300 | 1876 |
| 233 | 20250307 | 150400 | 47410262375 | 21350 | 21300 | 21350 | 21250 | 6253 |
| 234 | 20250307 | 150300 | 47277080275 | 21300 | 21300 | 21350 | 21250 | 5550 |
| 235 | 20250307 | 150200 | 47158823525 | 21300 | 21300 | 21350 | 21250 | 3865 |
| 236 | 20250307 | 150100 | 47076484525 | 21250 | 21250 | 21350 | 21250 | 3395 |
| 237 | 20250307 | 150000 | 47004221025 | 21300 | 21350 | 21350 | 21250 | 3112 |
| 238 | 20250307 | 145900 | 46937957975 | 21350 | 21300 | 21350 | 21250 | 6257 |
| 239 | 20250307 | 145800 | 46804701125 | 21250 | 21250 | 21300 | 21200 | 2649 |
| 240 | 20250307 | 145700 | 46748395875 | 21250 | 21250 | 21300 | 21200 | 4983 |
| 241 | 20250307 | 145600 | 46642475700 | 21250 | 21200 | 21300 | 21200 | 5714 |
| 242 | 20250307 | 145500 | 46521160700 | 21200 | 21250 | 21300 | 21200 | 12927 |
| 243 | 20250307 | 145400 | 46246928775 | 21300 | 21250 | 21300 | 21250 | 2103 |
| 244 | 20250307 | 145300 | 46202209400 | 21300 | 21300 | 21350 | 21250 | 2973 |
| 245 | 20250307 | 145200 | 46138953175 | 21350 | 21250 | 21350 | 21250 | 15749 |
| 246 | 20250307 | 145100 | 45803580450 | 21250 | 21250 | 21300 | 21225 | 11948 |
| 247 | 20250307 | 145000 | 45549666825 | 21250 | 21250 | 21300 | 21250 | 2706 |
| 248 | 20250307 | 144900 | 45492095575 | 21250 | 21300 | 21350 | 21250 | 4656 |
| 249 | 20250307 | 144800 | 45392912800 | 21350 | 21300 | 21350 | 21300 | 4272 |
| 250 | 20250307 | 144700 | 45301863800 | 21300 | 21300 | 21350 | 21300 | 5449 |
| 251 | 20250307 | 144600 | 45185773375 | 21300 | 21300 | 21350 | 21300 | 3368 |
| 252 | 20250307 | 144500 | 45113958625 | 21300 | 21350 | 21350 | 21300 | 2545 |
| 253 | 20250307 | 144400 | 45059734675 | 21300 | 21300 | 21350 | 21250 | 9429 |
| 254 | 20250307 | 144300 | 44858832100 | 21300 | 21350 | 21350 | 21250 | 3204 |
| 255 | 20250307 | 144200 | 44790542800 | 21300 | 21300 | 21350 | 21300 | 2841 |
| 256 | 20250307 | 144100 | 44729995025 | 21350 | 21300 | 21350 | 21300 | 4408 |
| 257 | 20250307 | 144000 | 44636058200 | 21300 | 21300 | 21350 | 21300 | 4549 |
| 258 | 20250307 | 143900 | 44539114050 | 21300 | 21350 | 21400 | 21300 | 6046 |
| 259 | 20250307 | 143800 | 44410083500 | 21400 | 21350 | 21400 | 21350 | 1288 |
| 260 | 20250307 | 143700 | 44382562125 | 21400 | 21350 | 21400 | 21300 | 8657 |
| 261 | 20250307 | 143600 | 44197902325 | 21300 | 21300 | 21350 | 21250 | 9431 |
| 262 | 20250307 | 143500 | 43996969950 | 21300 | 21350 | 21400 | 21300 | 24062 |
| 263 | 20250307 | 143400 | 43484001925 | 21350 | 21350 | 21400 | 21350 | 4784 |
| 264 | 20250307 | 143300 | 43381768625 | 21400 | 21400 | 21450 | 21350 | 3457 |
| 265 | 20250307 | 143200 | 43307766400 | 21400 | 21400 | 21450 | 21375 | 4225 |
| 266 | 20250307 | 143100 | 43217323250 | 21400 | 21450 | 21450 | 21400 | 2372 |
| 267 | 20250307 | 143000 | 43166519125 | 21450 | 21450 | 21450 | 21400 | 7725 |
| 268 | 20250307 | 142900 | 43000898625 | 21400 | 21400 | 21450 | 21400 | 10662 |
| 269 | 20250307 | 142800 | 42772557675 | 21400 | 21450 | 21500 | 21400 | 3079 |
| 270 | 20250307 | 142700 | 42706558125 | 21400 | 21500 | 21500 | 21400 | 2664 |
| 271 | 20250307 | 142600 | 42649515175 | 21400 | 21400 | 21500 | 21400 | 1867 |
| 272 | 20250307 | 142500 | 42609484950 | 21400 | 21450 | 21500 | 21400 | 33833 |
| 273 | 20250307 | 142400 | 41885006975 | 21450 | 21500 | 21500 | 21450 | 1332 |
| 274 | 20250307 | 142300 | 41856400100 | 21500 | 21500 | 21500 | 21450 | 2446 |
| 275 | 20250307 | 142200 | 41803895675 | 21450 | 21500 | 21525 | 21450 | 8546 |
| 276 | 20250307 | 142100 | 41620531575 | 21500 | 21550 | 21550 | 21500 | 3338 |
| 277 | 20250307 | 142000 | 41548709175 | 21500 | 21500 | 21550 | 21500 | 2899 |
| 278 | 20250307 | 141900 | 41486344975 | 21500 | 21475 | 21550 | 21450 | 5885 |
| 279 | 20250307 | 141800 | 41359764025 | 21500 | 21500 | 21500 | 21400 | 4764 |
| 280 | 20250307 | 141700 | 41257563725 | 21450 | 21500 | 21500 | 21450 | 7980 |
| 281 | 20250307 | 141600 | 41086302800 | 21500 | 21450 | 21550 | 21450 | 5745 |
| 282 | 20250307 | 141500 | 40962821200 | 21500 | 21475 | 21500 | 21450 | 6904 |
| 283 | 20250307 | 141400 | 40814660200 | 21475 | 21500 | 21500 | 21450 | 3045 |
| 284 | 20250307 | 141300 | 40749329225 | 21450 | 21450 | 21500 | 21450 | 3699 |
| 285 | 20250307 | 141200 | 40669905050 | 21450 | 21500 | 21500 | 21400 | 6535 |
| 286 | 20250307 | 141100 | 40529608900 | 21550 | 21500 | 21550 | 21450 | 2163 |
| 287 | 20250307 | 141000 | 40483109425 | 21500 | 21475 | 21550 | 21450 | 6796 |
| 288 | 20250307 | 140900 | 40337184425 | 21500 | 21525 | 21550 | 21450 | 2637 |
| 289 | 20250307 | 140800 | 40280538025 | 21550 | 21500 | 21550 | 21450 | 5649 |
| 290 | 20250307 | 140700 | 40159066525 | 21500 | 21550 | 21550 | 21450 | 15561 |
| 291 | 20250307 | 140600 | 39824657325 | 21500 | 21575 | 21600 | 21500 | 7858 |
| 292 | 20250307 | 140500 | 39655309575 | 21575 | 21500 | 21600 | 21500 | 3050 |
| 293 | 20250307 | 140400 | 39589551000 | 21550 | 21550 | 21600 | 21500 | 5714 |
| 294 | 20250307 | 140300 | 39466515200 | 21550 | 21550 | 21600 | 21500 | 7362 |
| 295 | 20250307 | 140200 | 39307908975 | 21600 | 21650 | 21650 | 21550 | 3174 |
| 296 | 20250307 | 140100 | 39239303875 | 21600 | 21600 | 21700 | 21600 | 1759 |
| 297 | 20250307 | 140000 | 39201267100 | 21600 | 21700 | 21700 | 21600 | 4587 |
| 298 | 20250307 | 135900 | 39101940250 | 21650 | 21650 | 21700 | 21650 | 2293 |
| 299 | 20250307 | 135800 | 39052235800 | 21650 | 21700 | 21700 | 21600 | 3720 |
| 300 | 20250307 | 135700 | 38971700975 | 21600 | 21700 | 21700 | 21600 | 3450 |
| 301 | 20250307 | 135600 | 38896929375 | 21650 | 21600 | 21700 | 21600 | 16123 |
| 302 | 20250307 | 135500 | 38547776075 | 21600 | 21650 | 21650 | 21600 | 2704 |
| 303 | 20250307 | 135400 | 38489297800 | 21650 | 21600 | 21650 | 21550 | 9348 |
| 304 | 20250307 | 135300 | 38287175625 | 21550 | 21550 | 21600 | 21500 | 8949 |
| 305 | 20250307 | 135200 | 38094217950 | 21600 | 21600 | 21600 | 21550 | 4421 |
| 306 | 20250307 | 135100 | 37998811875 | 21600 | 21600 | 21600 | 21550 | 1759 |
| 307 | 20250307 | 135000 | 37960870800 | 21600 | 21550 | 21600 | 21550 | 3555 |
| 308 | 20250307 | 134900 | 37884188950 | 21600 | 21550 | 21600 | 21550 | 2154 |
| 309 | 20250307 | 134800 | 37837715350 | 21600 | 21575 | 21600 | 21500 | 8449 |
| 310 | 20250307 | 134700 | 37655640600 | 21550 | 21600 | 21600 | 21550 | 3274 |
| 311 | 20250307 | 134600 | 37585023825 | 21550 | 21600 | 21600 | 21550 | 2217 |
| 312 | 20250307 | 134500 | 37537205775 | 21600 | 21550 | 21600 | 21550 | 2410 |
| 313 | 20250307 | 134400 | 37485214800 | 21550 | 21500 | 21600 | 21500 | 4438 |
| 314 | 20250307 | 134300 | 37389584600 | 21500 | 21500 | 21550 | 21500 | 2838 |
| 315 | 20250307 | 134200 | 37328514250 | 21550 | 21550 | 21550 | 21500 | 2481 |
| 316 | 20250307 | 134100 | 37275127050 | 21500 | 21550 | 21550 | 21500 | 2786 |
| 317 | 20250307 | 134000 | 37215166850 | 21500 | 21550 | 21550 | 21500 | 2855 |
| 318 | 20250307 | 133900 | 37153730450 | 21500 | 21500 | 21550 | 21500 | 2999 |
| 319 | 20250307 | 133800 | 37089177725 | 21500 | 21550 | 21600 | 21450 | 15682 |
| 320 | 20250307 | 133700 | 36751870425 | 21550 | 21600 | 21650 | 21550 | 3773 |
| 321 | 20250307 | 133600 | 36670396600 | 21650 | 21650 | 21650 | 21600 | 5113 |
| 322 | 20250307 | 133500 | 36559891075 | 21650 | 21575 | 21650 | 21550 | 2057 |
| 323 | 20250307 | 133400 | 36515440050 | 21550 | 21550 | 21650 | 21550 | 3960 |
| 324 | 20250307 | 133300 | 36429915425 | 21550 | 21600 | 21600 | 21550 | 4689 |
| 325 | 20250307 | 133200 | 36328696925 | 21600 | 21550 | 21600 | 21550 | 2563 |
| 326 | 20250307 | 133100 | 36273406100 | 21550 | 21550 | 21600 | 21550 | 2111 |
| 327 | 20250307 | 133000 | 36227882975 | 21550 | 21575 | 21600 | 21550 | 2484 |
| 328 | 20250307 | 132900 | 36174313825 | 21575 | 21550 | 21600 | 21550 | 1936 |
| 329 | 20250307 | 132800 | 36132540850 | 21550 | 21525 | 21600 | 21525 | 4242 |
| 330 | 20250307 | 132700 | 36041086750 | 21550 | 21525 | 21550 | 21500 | 1274 |
| 331 | 20250307 | 132600 | 36013663425 | 21525 | 21550 | 21600 | 21500 | 4127 |
| 332 | 20250307 | 132500 | 35924772300 | 21550 | 21575 | 21600 | 21500 | 7794 |
| 333 | 20250307 | 132400 | 35756827425 | 21600 | 21600 | 21650 | 21550 | 2603 |
| 334 | 20250307 | 132300 | 35700662525 | 21650 | 21600 | 21650 | 21550 | 3192 |
| 335 | 20250307 | 132200 | 35631639925 | 21600 | 21600 | 21650 | 21550 | 4174 |
| 336 | 20250307 | 132100 | 35541473525 | 21600 | 21650 | 21650 | 21600 | 2195 |
| 337 | 20250307 | 132000 | 35494011825 | 21600 | 21600 | 21650 | 21550 | 2547 |
| 338 | 20250307 | 131900 | 35438980225 | 21600 | 21650 | 21650 | 21600 | 1811 |
| 339 | 20250307 | 131800 | 35399827250 | 21650 | 21600 | 21650 | 21600 | 2034 |
| 340 | 20250307 | 131700 | 35355851725 | 21650 | 21625 | 21650 | 21600 | 2037 |
| 341 | 20250307 | 131600 | 35311796650 | 21600 | 21600 | 21700 | 21600 | 3722 |
| 342 | 20250307 | 131500 | 35231323800 | 21625 | 21675 | 21700 | 21600 | 5264 |
| 343 | 20250307 | 131400 | 35117336225 | 21650 | 21700 | 21700 | 21650 | 2070 |
| 344 | 20250307 | 131300 | 35072467650 | 21650 | 21700 | 21700 | 21650 | 3833 |
| 345 | 20250307 | 131200 | 34989313075 | 21650 | 21700 | 21700 | 21650 | 2249 |
| 346 | 20250307 | 131100 | 34940604525 | 21650 | 21650 | 21700 | 21625 | 2683 |
| 347 | 20250307 | 131000 | 34882474225 | 21700 | 21700 | 21700 | 21650 | 1962 |
| 348 | 20250307 | 130900 | 34839952550 | 21700 | 21650 | 21700 | 21600 | 5327 |
| 349 | 20250307 | 130800 | 34724638450 | 21675 | 21675 | 21700 | 21650 | 2175 |
| 350 | 20250307 | 130700 | 34677485575 | 21675 | 21600 | 21700 | 21600 | 13437 |
| 351 | 20250307 | 130600 | 34386578825 | 21650 | 21550 | 21650 | 21550 | 8973 |
| 352 | 20250307 | 130500 | 34192766400 | 21550 | 21600 | 21600 | 21550 | 1423 |
| 353 | 20250307 | 130400 | 34162065850 | 21600 | 21600 | 21600 | 21550 | 4285 |
| 354 | 20250307 | 130300 | 34069528225 | 21600 | 21600 | 21600 | 21550 | 2332 |
| 355 | 20250307 | 130200 | 34019206075 | 21600 | 21550 | 21600 | 21550 | 5739 |
| 356 | 20250307 | 130100 | 33895248225 | 21600 | 21550 | 21600 | 21500 | 16714 |
| 357 | 20250307 | 130000 | 33535770050 | 21550 | 21550 | 21600 | 21500 | 19184 |
| 358 | 20250307 | 125900 | 33123079150 | 21550 | 21500 | 21550 | 21500 | 1995 |
| 359 | 20250307 | 125800 | 33080150075 | 21500 | 21500 | 21550 | 21500 | 1227 |
| 360 | 20250307 | 125700 | 33053734850 | 21550 | 21500 | 21550 | 21500 | 1469 |
| 361 | 20250307 | 125600 | 33022100150 | 21500 | 21500 | 21550 | 21500 | 1543 |
| 362 | 20250307 | 125500 | 32988900100 | 21525 | 21550 | 21550 | 21500 | 2103 |
| 363 | 20250307 | 125400 | 32943594575 | 21550 | 21500 | 21550 | 21500 | 1598 |
| 364 | 20250307 | 125300 | 32909221700 | 21550 | 21550 | 21550 | 21500 | 1712 |
| 365 | 20250307 | 125200 | 32872358875 | 21500 | 21550 | 21550 | 21500 | 659 |
| 366 | 20250307 | 125100 | 32858173875 | 21550 | 21500 | 21550 | 21500 | 1287 |
| 367 | 20250307 | 125000 | 32830475075 | 21550 | 21550 | 21550 | 21500 | 1228 |
| 368 | 20250307 | 124900 | 32804023600 | 21500 | 21500 | 21550 | 21450 | 3334 |
| 369 | 20250307 | 124800 | 32732268975 | 21500 | 21500 | 21550 | 21450 | 1408 |
| 370 | 20250307 | 124700 | 32701974100 | 21450 | 21525 | 21550 | 21450 | 5915 |
| 371 | 20250307 | 124600 | 32574786125 | 21500 | 21550 | 21550 | 21500 | 2176 |
| 372 | 20250307 | 124500 | 32527955900 | 21550 | 21550 | 21550 | 21500 | 1159 |
| 373 | 20250307 | 124400 | 32502995475 | 21550 | 21550 | 21600 | 21500 | 1735 |
| 374 | 20250307 | 124300 | 32465626250 | 21600 | 21600 | 21600 | 21550 | 807 |
| 375 | 20250307 | 124200 | 32448215300 | 21600 | 21550 | 21600 | 21500 | 3646 |
| 376 | 20250307 | 124100 | 32369674700 | 21550 | 21500 | 21550 | 21500 | 1029 |
| 377 | 20250307 | 124000 | 32347529000 | 21500 | 21550 | 21550 | 21500 | 3267 |
| 378 | 20250307 | 123900 | 32277231100 | 21550 | 21550 | 21550 | 21500 | 1585 |
| 379 | 20250307 | 123800 | 32243117400 | 21550 | 21500 | 21550 | 21500 | 1301 |
| 380 | 20250307 | 123700 | 32215117425 | 21500 | 21500 | 21550 | 21500 | 1171 |
| 381 | 20250307 | 123600 | 32189901775 | 21550 | 21550 | 21550 | 21500 | 1823 |
| 382 | 20250307 | 123500 | 32150659700 | 21500 | 21500 | 21550 | 21500 | 1680 |
| 383 | 20250307 | 123400 | 32114508800 | 21550 | 21600 | 21600 | 21500 | 4050 |
| 384 | 20250307 | 123300 | 32027217450 | 21600 | 21600 | 21600 | 21550 | 2382 |
| 385 | 20250307 | 123200 | 31975782975 | 21550 | 21600 | 21600 | 21550 | 1137 |
| 386 | 20250307 | 123100 | 31951238525 | 21550 | 21600 | 21650 | 21550 | 1325 |
| 387 | 20250307 | 123000 | 31922620525 | 21550 | 21575 | 21650 | 21550 | 1580 |
| 388 | 20250307 | 122900 | 31888494925 | 21575 | 21550 | 21650 | 21550 | 1638 |
| 389 | 20250307 | 122800 | 31853128650 | 21550 | 21625 | 21650 | 21550 | 1260 |
| 390 | 20250307 | 122700 | 31825924250 | 21600 | 21650 | 21650 | 21550 | 1323 |
| 391 | 20250307 | 122600 | 31797345025 | 21550 | 21600 | 21650 | 21550 | 7363 |
| 392 | 20250307 | 122500 | 31638334600 | 21550 | 21575 | 21600 | 21550 | 1037 |
| 393 | 20250307 | 122400 | 31615958075 | 21550 | 21600 | 21600 | 21550 | 1649 |
| 394 | 20250307 | 122300 | 31580383800 | 21600 | 21550 | 21600 | 21500 | 1485 |
| 395 | 20250307 | 122200 | 31548363975 | 21575 | 21550 | 21600 | 21500 | 2187 |
| 396 | 20250307 | 122100 | 31501219775 | 21500 | 21500 | 21550 | 21500 | 2051 |
| 397 | 20250307 | 122000 | 31457037600 | 21500 | 21550 | 21550 | 21500 | 1410 |
| 398 | 20250307 | 121900 | 31426667325 | 21500 | 21550 | 21600 | 21500 | 1382 |
| 399 | 20250307 | 121800 | 31396882450 | 21600 | 21575 | 21600 | 21550 | 2089 |
| 400 | 20250307 | 121700 | 31351803500 | 21600 | 21600 | 21600 | 21500 | 1490 |
| 401 | 20250307 | 121600 | 31319671475 | 21550 | 21575 | 21600 | 21500 | 1744 |
| 402 | 20250307 | 121500 | 31282094750 | 21575 | 21500 | 21600 | 21500 | 2528 |
| 403 | 20250307 | 121400 | 31227602075 | 21500 | 21550 | 21550 | 21500 | 1709 |
| 404 | 20250307 | 121300 | 31190797275 | 21500 | 21550 | 21600 | 21500 | 1854 |
| 405 | 20250307 | 121200 | 31150807750 | 21550 | 21550 | 21600 | 21500 | 1496 |
| 406 | 20250307 | 121100 | 31118571850 | 21550 | 21550 | 21600 | 21500 | 1701 |
| 407 | 20250307 | 121000 | 31081901700 | 21500 | 21525 | 21550 | 21500 | 1637 |
| 408 | 20250307 | 120900 | 31046679175 | 21500 | 21550 | 21575 | 21500 | 1635 |
| 409 | 20250307 | 120800 | 31011470425 | 21575 | 21550 | 21600 | 21500 | 2282 |
| 410 | 20250307 | 120700 | 30962260400 | 21600 | 21550 | 21600 | 21550 | 1326 |
| 411 | 20250307 | 120600 | 30933657950 | 21600 | 21600 | 21600 | 21550 | 1625 |
| 412 | 20250307 | 120500 | 30898606850 | 21600 | 21600 | 21600 | 21550 | 1377 |
| 413 | 20250307 | 120400 | 30868882750 | 21550 | 21550 | 21600 | 21550 | 1731 |
| 414 | 20250307 | 120300 | 30831545400 | 21600 | 21600 | 21600 | 21500 | 1173 |
| 415 | 20250307 | 120200 | 30806235475 | 21550 | 21550 | 21600 | 21500 | 2853 |
| 416 | 20250307 | 120100 | 30744735925 | 21550 | 21550 | 21600 | 21550 | 1235 |
| 417 | 20250307 | 120000 | 30718092200 | 21550 | 21600 | 21600 | 21550 | 1952 |
| 418 | 20250307 | 115900 | 30675994575 | 21600 | 21550 | 21600 | 21550 | 2094 |
| 419 | 20250307 | 115800 | 30630830875 | 21550 | 21600 | 21600 | 21500 | 3932 |
| 420 | 20250307 | 115700 | 30546062875 | 21600 | 21550 | 21600 | 21550 | 1866 |
| 421 | 20250307 | 115600 | 30505792875 | 21600 | 21550 | 21600 | 21550 | 1681 |
| 422 | 20250307 | 115500 | 30469533825 | 21550 | 21550 | 21600 | 21500 | 6163 |
| 423 | 20250307 | 115400 | 30336720250 | 21550 | 21550 | 21600 | 21550 | 6632 |
| 424 | 20250307 | 115300 | 30193773400 | 21550 | 21550 | 21600 | 21550 | 1288 |
| 425 | 20250307 | 115200 | 30165992875 | 21600 | 21550 | 21600 | 21550 | 2544 |
| 426 | 20250307 | 115100 | 30111136775 | 21575 | 21600 | 21600 | 21550 | 1119 |
| 427 | 20250307 | 115000 | 30086980475 | 21600 | 21550 | 21600 | 21550 | 4610 |
| 428 | 20250307 | 114900 | 29987595925 | 21575 | 21600 | 21600 | 21550 | 1166 |
| 429 | 20250307 | 114800 | 29962447675 | 21550 | 21600 | 21600 | 21550 | 1975 |
| 430 | 20250307 | 114700 | 29919824850 | 21550 | 21550 | 21600 | 21550 | 1173 |
| 431 | 20250307 | 114600 | 29894514500 | 21550 | 21550 | 21600 | 21550 | 1524 |
| 432 | 20250307 | 114500 | 29861623650 | 21550 | 21600 | 21600 | 21550 | 842 |
| 433 | 20250307 | 114400 | 29843451600 | 21550 | 21650 | 21650 | 21550 | 2253 |
| 434 | 20250307 | 114300 | 29794802375 | 21600 | 21550 | 21650 | 21550 | 2233 |
| 435 | 20250307 | 114200 | 29746570475 | 21575 | 21600 | 21600 | 21550 | 1675 |
| 436 | 20250307 | 114100 | 29710425450 | 21600 | 21550 | 21600 | 21550 | 3778 |
| 437 | 20250307 | 114000 | 29628842175 | 21550 | 21575 | 21600 | 21550 | 1164 |
| 438 | 20250307 | 113900 | 29603725725 | 21575 | 21550 | 21600 | 21500 | 1678 |
| 439 | 20250307 | 113800 | 29567551325 | 21550 | 21550 | 21600 | 21500 | 889 |
| 440 | 20250307 | 113700 | 29548401525 | 21550 | 21600 | 21600 | 21550 | 3623 |
| 441 | 20250307 | 113600 | 29470267000 | 21600 | 21550 | 21600 | 21500 | 1038 |
| 442 | 20250307 | 113500 | 29447881350 | 21550 | 21500 | 21600 | 21500 | 2455 |
| 443 | 20250307 | 113400 | 29395006825 | 21500 | 21500 | 21550 | 21500 | 5606 |
| 444 | 20250307 | 113300 | 29274410100 | 21500 | 21550 | 21600 | 21500 | 2410 |
| 445 | 20250307 | 113200 | 29222467775 | 21550 | 21525 | 21600 | 21500 | 14123 |
| 446 | 20250307 | 113100 | 28918530050 | 21500 | 21600 | 21600 | 21500 | 9101 |
| 447 | 20250307 | 113000 | 28722736600 | 21550 | 21600 | 21600 | 21550 | 6323 |
| 448 | 20250307 | 112900 | 28586451125 | 21600 | 21650 | 21650 | 21550 | 2609 |
| 449 | 20250307 | 112800 | 28530152375 | 21650 | 21650 | 21650 | 21575 | 7310 |
| 450 | 20250307 | 112700 | 28372244675 | 21650 | 21600 | 21650 | 21600 | 1849 |
| 451 | 20250307 | 112600 | 28332276100 | 21600 | 21650 | 21650 | 21600 | 2421 |
| 452 | 20250307 | 112500 | 28279954850 | 21650 | 21600 | 21650 | 21600 | 1521 |
| 453 | 20250307 | 112400 | 28247064450 | 21650 | 21650 | 21700 | 21600 | 7391 |
| 454 | 20250307 | 112300 | 28087048325 | 21650 | 21675 | 21675 | 21650 | 1278 |
| 455 | 20250307 | 112200 | 28059364550 | 21650 | 21700 | 21700 | 21650 | 6953 |
| 456 | 20250307 | 112100 | 27908692650 | 21700 | 21675 | 21700 | 21650 | 2943 |
| 457 | 20250307 | 112000 | 27844913850 | 21700 | 21700 | 21700 | 21650 | 2575 |
| 458 | 20250307 | 111900 | 27789138275 | 21650 | 21700 | 21750 | 21650 | 3095 |
| 459 | 20250307 | 111800 | 27721963200 | 21700 | 21700 | 21750 | 21700 | 1177 |
| 460 | 20250307 | 111700 | 27696398150 | 21750 | 21750 | 21750 | 21700 | 1069 |
| 461 | 20250307 | 111600 | 27673179175 | 21700 | 21650 | 21750 | 21600 | 11922 |
| 462 | 20250307 | 111500 | 27414817875 | 21650 | 21675 | 21700 | 21600 | 3314 |
| 463 | 20250307 | 111400 | 27343179500 | 21650 | 21650 | 21700 | 21600 | 3192 |
| 464 | 20250307 | 111300 | 27274075275 | 21650 | 21700 | 21700 | 21600 | 5807 |
| 465 | 20250307 | 111200 | 27148366475 | 21700 | 21650 | 21700 | 21650 | 1338 |
| 466 | 20250307 | 111100 | 27119379850 | 21675 | 21750 | 21750 | 21650 | 2828 |
| 467 | 20250307 | 111000 | 27058015300 | 21700 | 21750 | 21750 | 21700 | 4470 |
| 468 | 20250307 | 110900 | 26960976025 | 21700 | 21750 | 21750 | 21700 | 1673 |
| 469 | 20250307 | 110800 | 26924626625 | 21725 | 21700 | 21750 | 21700 | 1283 |
| 470 | 20250307 | 110700 | 26896747100 | 21700 | 21750 | 21800 | 21700 | 5096 |
| 471 | 20250307 | 110600 | 26785866150 | 21775 | 21700 | 21800 | 21700 | 15198 |
| 472 | 20250307 | 110500 | 26455265975 | 21750 | 21750 | 21750 | 21700 | 2177 |
| 473 | 20250307 | 110400 | 26407972700 | 21750 | 21750 | 21750 | 21675 | 13420 |
| 474 | 20250307 | 110300 | 26116721000 | 21750 | 21750 | 21800 | 21700 | 3394 |
| 475 | 20250307 | 110200 | 26042897525 | 21750 | 21750 | 21800 | 21750 | 2299 |
| 476 | 20250307 | 110100 | 25992859850 | 21750 | 21800 | 21800 | 21750 | 2867 |
| 477 | 20250307 | 110000 | 25930448775 | 21800 | 21700 | 21800 | 21650 | 11922 |
| 478 | 20250307 | 105900 | 25671264525 | 21650 | 21750 | 21750 | 21650 | 6485 |
| 479 | 20250307 | 105800 | 25530488875 | 21750 | 21700 | 21750 | 21700 | 3232 |
| 480 | 20250307 | 105700 | 25460212275 | 21750 | 21750 | 21800 | 21700 | 13252 |
| 481 | 20250307 | 105600 | 25171957325 | 21750 | 21700 | 21750 | 21700 | 3011 |
| 482 | 20250307 | 105500 | 25106550525 | 21700 | 21650 | 21750 | 21650 | 6283 |
| 483 | 20250307 | 105400 | 24970238925 | 21650 | 21700 | 21750 | 21650 | 6893 |
| 484 | 20250307 | 105300 | 24820748125 | 21700 | 21750 | 21750 | 21700 | 2461 |
| 485 | 20250307 | 105200 | 24767308225 | 21700 | 21750 | 21750 | 21700 | 2560 |
| 486 | 20250307 | 105100 | 24711724675 | 21750 | 21750 | 21800 | 21700 | 4117 |
| 487 | 20250307 | 105000 | 24622278325 | 21800 | 21800 | 21800 | 21750 | 5760 |
| 488 | 20250307 | 104900 | 24496979875 | 21750 | 21700 | 21750 | 21650 | 38018 |
| 489 | 20250307 | 104800 | 23670752975 | 21700 | 21600 | 21700 | 21600 | 5211 |
| 490 | 20250307 | 104700 | 23557832650 | 21600 | 21675 | 21700 | 21600 | 9752 |
| 491 | 20250307 | 104600 | 23346672750 | 21650 | 21650 | 21700 | 21600 | 18759 |
| 492 | 20250307 | 104500 | 22940415950 | 21650 | 21750 | 21775 | 21650 | 8568 |
| 493 | 20250307 | 104400 | 22754220700 | 21750 | 21750 | 21775 | 21750 | 2198 |
| 494 | 20250307 | 104300 | 22706404350 | 21750 | 21775 | 21800 | 21700 | 2946 |
| 495 | 20250307 | 104200 | 22642306925 | 21750 | 21800 | 21800 | 21750 | 6062 |
| 496 | 20250307 | 104100 | 22510428750 | 21750 | 21750 | 21800 | 21700 | 5760 |
| 497 | 20250307 | 104000 | 22385114625 | 21750 | 21750 | 21800 | 21700 | 12973 |
| 498 | 20250307 | 103900 | 22102903425 | 21700 | 21700 | 21750 | 21700 | 4379 |
| 499 | 20250307 | 103800 | 22007857675 | 21700 | 21700 | 21750 | 21650 | 7533 |
| 500 | 20250307 | 103700 | 21844324175 | 21700 | 21750 | 21800 | 21700 | 10583 |
| 501 | 20250307 | 103600 | 21614384900 | 21750 | 21800 | 21850 | 21750 | 6195 |
| 502 | 20250307 | 103500 | 21479555700 | 21800 | 21850 | 21850 | 21750 | 7796 |
| 503 | 20250307 | 103400 | 21309585900 | 21800 | 21825 | 21850 | 21750 | 10774 |
| 504 | 20250307 | 103300 | 21074894050 | 21800 | 21900 | 21900 | 21750 | 22120 |
| 505 | 20250307 | 103200 | 20591819275 | 21900 | 21850 | 21950 | 21850 | 25549 |
| 506 | 20250307 | 103100 | 20032478775 | 21900 | 21850 | 21900 | 21800 | 21410 |
| 507 | 20250307 | 103000 | 19564087350 | 21850 | 21850 | 21900 | 21800 | 22277 |
| 508 | 20250307 | 102900 | 19077223750 | 21900 | 21700 | 21900 | 21700 | 34406 |
| 509 | 20250307 | 102800 | 18326601125 | 21750 | 21750 | 21800 | 21700 | 7630 |
| 510 | 20250307 | 102700 | 18160566050 | 21800 | 21600 | 21800 | 21600 | 21219 |
| 511 | 20250307 | 102600 | 17700386500 | 21600 | 21750 | 21750 | 21600 | 14435 |
| 512 | 20250307 | 102500 | 17387724225 | 21750 | 21800 | 21850 | 21750 | 16698 |
| 513 | 20250307 | 102400 | 17023877125 | 21800 | 21850 | 21900 | 21750 | 57163 |
| 514 | 20250307 | 102300 | 15774734425 | 21800 | 21700 | 21850 | 21700 | 42155 |
| 515 | 20250307 | 102200 | 14857412775 | 21700 | 21750 | 21800 | 21650 | 20864 |
| 516 | 20250307 | 102100 | 14404120775 | 21800 | 21500 | 21800 | 21500 | 39510 |
| 517 | 20250307 | 102000 | 13548625025 | 21600 | 21750 | 21750 | 21500 | 25149 |
| 518 | 20250307 | 101900 | 13005011825 | 21750 | 21400 | 21750 | 21400 | 95358 |
| 519 | 20250307 | 101800 | 10947531900 | 21400 | 21450 | 21500 | 21400 | 17340 |
| 520 | 20250307 | 101700 | 10575599375 | 21450 | 21375 | 21450 | 21350 | 20425 |
| 521 | 20250307 | 101600 | 10137744400 | 21350 | 21400 | 21400 | 21350 | 8135 |
| 522 | 20250307 | 101500 | 9963832525 | 21350 | 21450 | 21450 | 21350 | 11830 |
| 523 | 20250307 | 101400 | 9710644000 | 21450 | 21350 | 21450 | 21350 | 18680 |
| 524 | 20250307 | 101300 | 9310842325 | 21300 | 21200 | 21400 | 21200 | 39460 |
| 525 | 20250307 | 101200 | 8470496100 | 21200 | 21250 | 21250 | 21200 | 3838 |
| 526 | 20250307 | 101100 | 8389107925 | 21200 | 21200 | 21250 | 21200 | 1308 |
| 527 | 20250307 | 101000 | 8361350775 | 21200 | 21250 | 21250 | 21200 | 2771 |
| 528 | 20250307 | 100900 | 8302571725 | 21200 | 21250 | 21300 | 21200 | 8396 |
| 529 | 20250307 | 100800 | 8124191925 | 21250 | 21250 | 21250 | 21200 | 7602 |
| 530 | 20250307 | 100700 | 7962701975 | 21200 | 21200 | 21300 | 21200 | 21518 |
| 531 | 20250307 | 100600 | 7505429450 | 21200 | 21100 | 21250 | 21050 | 21543 |
| 532 | 20250307 | 100500 | 7049512300 | 21050 | 21100 | 21100 | 21050 | 3160 |
| 533 | 20250307 | 100400 | 6982845150 | 21150 | 21150 | 21150 | 21050 | 7043 |
| 534 | 20250307 | 100300 | 6834232350 | 21150 | 21100 | 21150 | 21100 | 2125 |
| 535 | 20250307 | 100200 | 6789347650 | 21100 | 21050 | 21150 | 21050 | 11845 |
| 536 | 20250307 | 100100 | 6539417250 | 21050 | 21025 | 21100 | 21000 | 8193 |
| 537 | 20250307 | 100000 | 6366945200 | 21000 | 21050 | 21100 | 21000 | 8394 |
| 538 | 20250307 | 095900 | 6190272150 | 21000 | 21050 | 21050 | 21000 | 1398 |
| 539 | 20250307 | 095800 | 6160885000 | 21000 | 20950 | 21050 | 20950 | 5941 |
| 540 | 20250307 | 095700 | 6036133725 | 20950 | 20950 | 21000 | 20950 | 2594 |
| 541 | 20250307 | 095600 | 5981780325 | 20950 | 21000 | 21000 | 20950 | 1507 |
| 542 | 20250307 | 095500 | 5950192825 | 21000 | 20950 | 21000 | 20900 | 6717 |
| 543 | 20250307 | 095400 | 5809541875 | 20950 | 20950 | 21000 | 20950 | 988 |
| 544 | 20250307 | 095300 | 5788813375 | 21000 | 20925 | 21000 | 20900 | 2965 |
| 545 | 20250307 | 095200 | 5726691200 | 20950 | 20900 | 21000 | 20900 | 3796 |
| 546 | 20250307 | 095100 | 5647173600 | 20900 | 20900 | 20950 | 20850 | 792 |
| 547 | 20250307 | 095000 | 5630615600 | 20850 | 20900 | 20950 | 20850 | 4328 |
| 548 | 20250307 | 094900 | 5540258800 | 20900 | 20950 | 20950 | 20900 | 1358 |
| 549 | 20250307 | 094800 | 5511866750 | 20900 | 20900 | 20950 | 20900 | 3374 |
| 550 | 20250307 | 094700 | 5441339500 | 20900 | 20950 | 21000 | 20900 | 1844 |
| 551 | 20250307 | 094600 | 5402718200 | 20950 | 21000 | 21000 | 20900 | 5614 |
| 552 | 20250307 | 094500 | 5284996250 | 21050 | 20950 | 21050 | 20950 | 5008 |
| 553 | 20250307 | 094400 | 5179856100 | 20950 | 20950 | 21050 | 20950 | 10247 |
| 554 | 20250307 | 094300 | 4964869600 | 20950 | 20950 | 21000 | 20950 | 4045 |
| 555 | 20250307 | 094200 | 4880029300 | 20950 | 20850 | 21000 | 20850 | 18606 |
| 556 | 20250307 | 094100 | 4491012075 | 20850 | 20850 | 20900 | 20850 | 4900 |
| 557 | 20250307 | 094000 | 4388837775 | 20900 | 20850 | 20900 | 20850 | 5283 |
| 558 | 20250307 | 093900 | 4278666225 | 20850 | 20850 | 20900 | 20850 | 1222 |
| 559 | 20250307 | 093800 | 4253177975 | 20850 | 20900 | 20900 | 20850 | 4836 |
| 560 | 20250307 | 093700 | 4152267675 | 20850 | 20900 | 20900 | 20850 | 2976 |
| 561 | 20250307 | 093600 | 4090211375 | 20900 | 20850 | 20900 | 20850 | 1561 |
| 562 | 20250307 | 093500 | 4057648100 | 20850 | 20950 | 20950 | 20850 | 3073 |
| 563 | 20250307 | 093400 | 3993439950 | 20900 | 20900 | 20950 | 20850 | 4193 |
| 564 | 20250307 | 093300 | 3905755000 | 20900 | 20850 | 20950 | 20850 | 13394 |
| 565 | 20250307 | 093200 | 3625594450 | 20850 | 20825 | 20900 | 20800 | 6908 |
| 566 | 20250307 | 093100 | 3481445400 | 20800 | 20800 | 20850 | 20800 | 1021 |
| 567 | 20250307 | 093000 | 3460161350 | 20850 | 20800 | 20900 | 20775 | 11623 |
| 568 | 20250307 | 092900 | 3218038000 | 20800 | 20750 | 20800 | 20750 | 7724 |
| 569 | 20250307 | 092800 | 3057481875 | 20750 | 20750 | 20800 | 20700 | 3718 |
| 570 | 20250307 | 092700 | 2980312625 | 20750 | 20650 | 20750 | 20600 | 5933 |
| 571 | 20250307 | 092600 | 2857655850 | 20600 | 20650 | 20650 | 20600 | 297 |
| 572 | 20250307 | 092500 | 2851524500 | 20650 | 20650 | 20750 | 20600 | 5758 |
| 573 | 20250307 | 092400 | 2732522600 | 20650 | 20700 | 20700 | 20650 | 2312 |
| 574 | 20250307 | 092300 | 2684681550 | 20700 | 20650 | 20700 | 20600 | 3827 |
| 575 | 20250307 | 092200 | 2605504000 | 20650 | 20650 | 20700 | 20600 | 6610 |
| 576 | 20250307 | 092100 | 2469007550 | 20600 | 20600 | 20700 | 20600 | 2220 |
| 577 | 20250307 | 092000 | 2423188850 | 20600 | 20600 | 20650 | 20550 | 6018 |
| 578 | 20250307 | 091900 | 2299264500 | 20600 | 20600 | 20600 | 20550 | 207 |
| 579 | 20250307 | 091800 | 2295001950 | 20600 | 20550 | 20600 | 20550 | 1728 |
| 580 | 20250307 | 091700 | 2259474300 | 20550 | 20500 | 20550 | 20450 | 2884 |
| 581 | 20250307 | 091600 | 2200324000 | 20500 | 20500 | 20550 | 20450 | 2435 |
| 582 | 20250307 | 091500 | 2150398250 | 20500 | 20500 | 20550 | 20450 | 2420 |
| 583 | 20250307 | 091400 | 2100780250 | 20500 | 20550 | 20600 | 20500 | 4713 |
| 584 | 20250307 | 091300 | 2003983450 | 20550 | 20500 | 20600 | 20450 | 5148 |
| 585 | 20250307 | 091200 | 1898430700 | 20500 | 20500 | 20500 | 20450 | 2438 |
| 586 | 20250307 | 091100 | 1848508550 | 20500 | 20500 | 20550 | 20500 | 2448 |
| 587 | 20250307 | 091000 | 1798323950 | 20500 | 20450 | 20550 | 20400 | 4166 |
| 588 | 20250307 | 090900 | 1713118150 | 20400 | 20300 | 20400 | 20300 | 5249 |
| 589 | 20250307 | 090800 | 1606374800 | 20300 | 20300 | 20350 | 20300 | 7134 |
| 590 | 20250307 | 090700 | 1461537650 | 20350 | 20350 | 20350 | 20300 | 2551 |
| 591 | 20250307 | 090600 | 1409689425 | 20300 | 20300 | 20350 | 20250 | 12396 |
| 592 | 20250307 | 090500 | 1157815625 | 20350 | 20300 | 20350 | 20300 | 4855 |
| 593 | 20250307 | 090400 | 1059236125 | 20300 | 20300 | 20350 | 20300 | 8922 |
| 594 | 20250307 | 090300 | 878116575 | 20300 | 20450 | 20450 | 20300 | 11495 |
| 595 | 20250307 | 090200 | 644010425 | 20450 | 20400 | 20450 | 20350 | 3411 |
| 596 | 20250307 | 090100 | 574443700 | 20400 | 20350 | 20400 | 20300 | 10336 |
| 597 | 20250307 | 090000 | 363909250 | 20400 | 20600 | 20600 | 20300 | 17372 |