34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 192100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 86134 |
| 3 | 20250307 | 192000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20250307 | 191900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20250307 | 191800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20250307 | 191700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20250307 | 191600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20250307 | 191500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20250307 | 191400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20250307 | 191300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20250307 | 191200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20250307 | 191100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20250307 | 191000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20250307 | 190900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20250307 | 190800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20250307 | 190700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20250307 | 190600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20250307 | 190500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20250307 | 190400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20250307 | 190300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20250307 | 190200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20250307 | 190100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20250307 | 190000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20250307 | 185900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20250307 | 185800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20250307 | 185700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20250307 | 185600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20250307 | 185500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20250307 | 185400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20250307 | 185300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20250307 | 185200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20250307 | 185100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 86134 |
| 33 | 20250307 | 185000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20250307 | 184900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20250307 | 184800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20250307 | 184700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20250307 | 184600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20250307 | 184500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20250307 | 184400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20250307 | 184300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20250307 | 184200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20250307 | 184100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20250307 | 184000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20250307 | 183900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20250307 | 183800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20250307 | 183700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20250307 | 183600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20250307 | 183500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20250307 | 183400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20250307 | 183300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20250307 | 183200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20250307 | 183100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20250307 | 183000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20250307 | 182900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20250307 | 182800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20250307 | 182700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20250307 | 182600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20250307 | 182500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20250307 | 182400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20250307 | 182300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20250307 | 182200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20250307 | 182100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 86134 |
| 63 | 20250307 | 182000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20250307 | 181900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20250307 | 181800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20250307 | 181700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20250307 | 181600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20250307 | 181500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20250307 | 181400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20250307 | 181300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20250307 | 181200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20250307 | 181100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20250307 | 181000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20250307 | 180900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20250307 | 180800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20250307 | 180700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20250307 | 180600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20250307 | 180500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20250307 | 180400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20250307 | 180300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20250307 | 180200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20250307 | 180100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20250307 | 180000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20250307 | 175900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20250307 | 175800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20250307 | 175700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20250307 | 175600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20250307 | 175500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20250307 | 175400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20250307 | 175300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20250307 | 175200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20250307 | 175100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 86134 |
| 93 | 20250307 | 175000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20250307 | 174900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20250307 | 174800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20250307 | 174700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20250307 | 174600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20250307 | 174500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20250307 | 174400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20250307 | 174300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20250307 | 174200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20250307 | 174100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20250307 | 174000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20250307 | 173900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20250307 | 173800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20250307 | 173700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20250307 | 173600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20250307 | 173500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20250307 | 173400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20250307 | 173300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20250307 | 173200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20250307 | 173100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20250307 | 173000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20250307 | 172900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20250307 | 172800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20250307 | 172700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20250307 | 172600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20250307 | 172500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20250307 | 172400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20250307 | 172300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20250307 | 172200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20250307 | 172100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 86134 |
| 123 | 20250307 | 172000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20250307 | 171900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20250307 | 171800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20250307 | 171700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20250307 | 171600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20250307 | 171500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20250307 | 171400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20250307 | 171300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20250307 | 171200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20250307 | 171100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20250307 | 171000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20250307 | 170900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20250307 | 170800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20250307 | 170700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20250307 | 170600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20250307 | 170500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20250307 | 170400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20250307 | 170300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20250307 | 170200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20250307 | 170100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20250307 | 170000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20250307 | 165900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20250307 | 165800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20250307 | 165700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20250307 | 165600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20250307 | 165500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20250307 | 165400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20250307 | 165300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20250307 | 165200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20250307 | 165100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 86134 |
| 153 | 20250307 | 165000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20250307 | 164900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20250307 | 164800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20250307 | 164700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20250307 | 164600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20250307 | 164500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20250307 | 164400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20250307 | 164300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20250307 | 164200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20250307 | 164100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20250307 | 164000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20250307 | 163900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20250307 | 163800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20250307 | 163700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20250307 | 163600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20250307 | 163500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20250307 | 163400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20250307 | 163300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20250307 | 163200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20250307 | 163100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20250307 | 163000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20250307 | 162900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20250307 | 162800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20250307 | 162700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20250307 | 162600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20250307 | 162500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20250307 | 162400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20250307 | 162300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20250307 | 162200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20250307 | 162100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 86134 |
| 183 | 20250307 | 162000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20250307 | 161900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20250307 | 161800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20250307 | 161700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20250307 | 161600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20250307 | 161500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20250307 | 161400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20250307 | 161300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20250307 | 161200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20250307 | 161100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20250307 | 161000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20250307 | 160900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20250307 | 160800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20250307 | 160700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20250307 | 160600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20250307 | 160500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20250307 | 160400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20250307 | 160300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20250307 | 160200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20250307 | 160100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20250307 | 160000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20250307 | 155900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20250307 | 155800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 206 | 20250307 | 155700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20250307 | 155600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20250307 | 155500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20250307 | 155400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 210 | 20250307 | 155300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 211 | 20250307 | 155200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 212 | 20250307 | 155100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 86134 |
| 213 | 20250307 | 155000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20250307 | 154900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 215 | 20250307 | 154800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 216 | 20250307 | 154700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 217 | 20250307 | 154600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 218 | 20250307 | 154500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 219 | 20250307 | 154400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 220 | 20250307 | 154300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 221 | 20250307 | 154200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 222 | 20250307 | 154100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 223 | 20250307 | 154000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 224 | 20250307 | 153900 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 225 | 20250307 | 153800 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 226 | 20250307 | 153700 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 227 | 20250307 | 153600 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 228 | 20250307 | 153500 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 229 | 20250307 | 153400 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 230 | 20250307 | 153300 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 231 | 20250307 | 153200 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 232 | 20250307 | 153100 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 233 | 20250307 | 153000 | 133582060500 | 43750 | 43750 | 43750 | 43750 | 86134 |
| 234 | 20250307 | 152900 | 129813698000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 235 | 20250307 | 152800 | 129813698000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 236 | 20250307 | 152700 | 129813698000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 237 | 20250307 | 152600 | 129813698000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 238 | 20250307 | 152500 | 129813698000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 239 | 20250307 | 152400 | 129813698000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 240 | 20250307 | 152300 | 129813698000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 241 | 20250307 | 152200 | 129813698000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 242 | 20250307 | 152100 | 129813698000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 243 | 20250307 | 152000 | 129813698000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 244 | 20250307 | 151900 | 129813698000 | 43800 | 43750 | 43800 | 43650 | 14504 |
| 245 | 20250307 | 151800 | 129179293175 | 43800 | 43700 | 43800 | 43650 | 10589 |
| 246 | 20250307 | 151700 | 128716179250 | 43700 | 43700 | 43700 | 43650 | 4670 |
| 247 | 20250307 | 151600 | 128512191400 | 43675 | 43625 | 43700 | 43625 | 5944 |
| 248 | 20250307 | 151500 | 128252613075 | 43650 | 43600 | 43650 | 43550 | 8967 |
| 249 | 20250307 | 151400 | 127861623775 | 43600 | 43675 | 43700 | 43600 | 9936 |
| 250 | 20250307 | 151300 | 127428250725 | 43650 | 43675 | 43700 | 43550 | 49426 |
| 251 | 20250307 | 151200 | 125272781275 | 43700 | 43825 | 43850 | 43650 | 46922 |
| 252 | 20250307 | 151100 | 123220181575 | 43800 | 43825 | 43850 | 43800 | 4807 |
| 253 | 20250307 | 151000 | 123009485950 | 43850 | 43900 | 43900 | 43800 | 19232 |
| 254 | 20250307 | 150900 | 122166408125 | 43850 | 43900 | 43900 | 43850 | 6045 |
| 255 | 20250307 | 150800 | 121901239225 | 43900 | 43875 | 43900 | 43850 | 3850 |
| 256 | 20250307 | 150700 | 121732365925 | 43900 | 43850 | 43900 | 43800 | 6123 |
| 257 | 20250307 | 150600 | 121463915800 | 43850 | 43850 | 43850 | 43800 | 4968 |
| 258 | 20250307 | 150500 | 121246103225 | 43850 | 43850 | 43850 | 43800 | 4824 |
| 259 | 20250307 | 150400 | 121034696050 | 43850 | 43850 | 43850 | 43800 | 4043 |
| 260 | 20250307 | 150300 | 120857472025 | 43850 | 43900 | 43900 | 43800 | 15146 |
| 261 | 20250307 | 150200 | 120193449475 | 43900 | 43900 | 43900 | 43850 | 5545 |
| 262 | 20250307 | 150100 | 119950194775 | 43850 | 43900 | 43900 | 43850 | 4289 |
| 263 | 20250307 | 150000 | 119762060700 | 43875 | 43850 | 43900 | 43850 | 4706 |
| 264 | 20250307 | 145900 | 119555521775 | 43850 | 43900 | 43900 | 43850 | 4363 |
| 265 | 20250307 | 145800 | 119364114625 | 43900 | 43900 | 43900 | 43850 | 2764 |
| 266 | 20250307 | 145700 | 119242859300 | 43850 | 43900 | 43900 | 43850 | 16664 |
| 267 | 20250307 | 145600 | 118512074950 | 43850 | 43900 | 43900 | 43850 | 2842 |
| 268 | 20250307 | 145500 | 118387372675 | 43850 | 43900 | 43950 | 43850 | 4830 |
| 269 | 20250307 | 145400 | 118175374500 | 43950 | 43850 | 43950 | 43850 | 6746 |
| 270 | 20250307 | 145300 | 117879236650 | 43850 | 43850 | 43900 | 43850 | 6752 |
| 271 | 20250307 | 145200 | 117582965250 | 43900 | 43850 | 43900 | 43850 | 5538 |
| 272 | 20250307 | 145100 | 117340094500 | 43900 | 43900 | 43900 | 43850 | 5726 |
| 273 | 20250307 | 145000 | 117088975650 | 43900 | 43850 | 43900 | 43800 | 13268 |
| 274 | 20250307 | 144900 | 116507377700 | 43850 | 44000 | 44000 | 43850 | 26670 |
| 275 | 20250307 | 144800 | 115337021475 | 44000 | 43950 | 44000 | 43900 | 11004 |
| 276 | 20250307 | 144700 | 114853433425 | 43950 | 43950 | 43950 | 43900 | 3555 |
| 277 | 20250307 | 144600 | 114697229750 | 43950 | 43950 | 43950 | 43900 | 5759 |
| 278 | 20250307 | 144500 | 114444221000 | 43950 | 43925 | 43950 | 43900 | 5039 |
| 279 | 20250307 | 144400 | 114222907725 | 43950 | 43900 | 43950 | 43900 | 4628 |
| 280 | 20250307 | 144300 | 114019580775 | 43950 | 44050 | 44050 | 43900 | 18310 |
| 281 | 20250307 | 144200 | 113214701325 | 44025 | 44150 | 44150 | 44000 | 12873 |
| 282 | 20250307 | 144100 | 112647317000 | 44150 | 44200 | 44200 | 44100 | 5424 |
| 283 | 20250307 | 144000 | 112407838750 | 44200 | 44150 | 44200 | 44100 | 4747 |
| 284 | 20250307 | 143900 | 112198233400 | 44100 | 44150 | 44150 | 44100 | 2702 |
| 285 | 20250307 | 143800 | 112078983825 | 44150 | 44150 | 44150 | 44100 | 4797 |
| 286 | 20250307 | 143700 | 111867216725 | 44100 | 44100 | 44150 | 44100 | 1254 |
| 287 | 20250307 | 143600 | 111811890250 | 44100 | 44100 | 44150 | 44100 | 3952 |
| 288 | 20250307 | 143500 | 111637573725 | 44100 | 44150 | 44150 | 44100 | 2240 |
| 289 | 20250307 | 143400 | 111538752975 | 44100 | 44100 | 44150 | 44050 | 3946 |
| 290 | 20250307 | 143300 | 111364770500 | 44100 | 44100 | 44150 | 44050 | 8946 |
| 291 | 20250307 | 143200 | 110970406800 | 44100 | 44150 | 44150 | 44100 | 2963 |
| 292 | 20250307 | 143100 | 110839671725 | 44100 | 44100 | 44150 | 44100 | 2159 |
| 293 | 20250307 | 143000 | 110744421275 | 44150 | 44200 | 44200 | 44100 | 5425 |
| 294 | 20250307 | 142900 | 110504910300 | 44200 | 44200 | 44250 | 44150 | 4299 |
| 295 | 20250307 | 142800 | 110314916375 | 44200 | 44200 | 44200 | 44150 | 2985 |
| 296 | 20250307 | 142700 | 110183040900 | 44200 | 44200 | 44250 | 44150 | 7127 |
| 297 | 20250307 | 142600 | 109868133500 | 44250 | 44250 | 44250 | 44200 | 3206 |
| 298 | 20250307 | 142500 | 109726354825 | 44200 | 44150 | 44250 | 44125 | 7717 |
| 299 | 20250307 | 142400 | 109385340550 | 44150 | 44150 | 44150 | 44100 | 2345 |
| 300 | 20250307 | 142300 | 109281872650 | 44100 | 44150 | 44200 | 44100 | 7852 |
| 301 | 20250307 | 142200 | 108935105850 | 44200 | 44150 | 44200 | 44150 | 2874 |
| 302 | 20250307 | 142100 | 108808139800 | 44150 | 44150 | 44225 | 44150 | 3280 |
| 303 | 20250307 | 142000 | 108663242825 | 44200 | 44200 | 44250 | 44150 | 7021 |
| 304 | 20250307 | 141900 | 108352838500 | 44150 | 44200 | 44200 | 44150 | 3497 |
| 305 | 20250307 | 141800 | 108198329200 | 44200 | 44100 | 44225 | 44050 | 9770 |
| 306 | 20250307 | 141700 | 107767194150 | 44050 | 44050 | 44100 | 44050 | 2493 |
| 307 | 20250307 | 141600 | 107657304250 | 44100 | 44100 | 44100 | 44050 | 4196 |
| 308 | 20250307 | 141500 | 107472429025 | 44050 | 44050 | 44150 | 44050 | 6392 |
| 309 | 20250307 | 141400 | 107190515925 | 44050 | 44100 | 44100 | 44050 | 2141 |
| 310 | 20250307 | 141300 | 107096125300 | 44050 | 43975 | 44100 | 43950 | 3360 |
| 311 | 20250307 | 141200 | 106948138700 | 44000 | 44000 | 44050 | 43950 | 3916 |
| 312 | 20250307 | 141100 | 106775844600 | 44000 | 43950 | 44050 | 43900 | 9429 |
| 313 | 20250307 | 141000 | 106361227125 | 43950 | 43900 | 43950 | 43850 | 6513 |
| 314 | 20250307 | 140900 | 106075242100 | 43900 | 44000 | 44000 | 43850 | 9580 |
| 315 | 20250307 | 140800 | 105654482550 | 44000 | 43900 | 44050 | 43900 | 9332 |
| 316 | 20250307 | 140700 | 105244111750 | 44000 | 43950 | 44000 | 43850 | 20254 |
| 317 | 20250307 | 140600 | 104354374600 | 43950 | 44050 | 44050 | 43900 | 12859 |
| 318 | 20250307 | 140500 | 103789062700 | 44000 | 44000 | 44050 | 43950 | 16750 |
| 319 | 20250307 | 140400 | 103052228875 | 44050 | 44100 | 44100 | 44000 | 20151 |
| 320 | 20250307 | 140300 | 102165225125 | 44050 | 44100 | 44200 | 44050 | 21262 |
| 321 | 20250307 | 140200 | 101227326250 | 44150 | 44350 | 44350 | 44100 | 22811 |
| 322 | 20250307 | 140100 | 100218418700 | 44350 | 44450 | 44450 | 44300 | 12652 |
| 323 | 20250307 | 140000 | 99657365400 | 44450 | 44450 | 44500 | 44400 | 5448 |
| 324 | 20250307 | 135900 | 99415231475 | 44400 | 44500 | 44500 | 44400 | 7810 |
| 325 | 20250307 | 135800 | 99068059850 | 44500 | 44500 | 44550 | 44450 | 4251 |
| 326 | 20250307 | 135700 | 98878940825 | 44550 | 44550 | 44600 | 44500 | 6266 |
| 327 | 20250307 | 135600 | 98599727425 | 44550 | 44500 | 44600 | 44450 | 4498 |
| 328 | 20250307 | 135500 | 98399416825 | 44500 | 44550 | 44550 | 44450 | 10469 |
| 329 | 20250307 | 135400 | 97933539675 | 44600 | 44550 | 44600 | 44500 | 6897 |
| 330 | 20250307 | 135300 | 97626196825 | 44550 | 44550 | 44600 | 44500 | 1617 |
| 331 | 20250307 | 135200 | 97554154075 | 44550 | 44550 | 44600 | 44500 | 8068 |
| 332 | 20250307 | 135100 | 97194724250 | 44550 | 44600 | 44600 | 44550 | 5327 |
| 333 | 20250307 | 135000 | 96957347575 | 44600 | 44600 | 44600 | 44550 | 2021 |
| 334 | 20250307 | 134900 | 96867245400 | 44550 | 44600 | 44600 | 44550 | 2135 |
| 335 | 20250307 | 134800 | 96772081675 | 44600 | 44600 | 44600 | 44550 | 5007 |
| 336 | 20250307 | 134700 | 96548923975 | 44550 | 44650 | 44650 | 44550 | 5480 |
| 337 | 20250307 | 134600 | 96304527800 | 44650 | 44625 | 44650 | 44600 | 3249 |
| 338 | 20250307 | 134500 | 96159468900 | 44650 | 44600 | 44650 | 44550 | 3219 |
| 339 | 20250307 | 134400 | 96015896400 | 44600 | 44600 | 44600 | 44550 | 2866 |
| 340 | 20250307 | 134300 | 95888077725 | 44600 | 44600 | 44600 | 44550 | 1954 |
| 341 | 20250307 | 134200 | 95800944700 | 44600 | 44650 | 44650 | 44550 | 6956 |
| 342 | 20250307 | 134100 | 95490684550 | 44650 | 44650 | 44650 | 44600 | 2745 |
| 343 | 20250307 | 134000 | 95368141000 | 44600 | 44600 | 44650 | 44600 | 2504 |
| 344 | 20250307 | 133900 | 95256387550 | 44600 | 44650 | 44700 | 44600 | 3419 |
| 345 | 20250307 | 133800 | 95103746575 | 44600 | 44600 | 44650 | 44600 | 2052 |
| 346 | 20250307 | 133700 | 95012158625 | 44600 | 44600 | 44650 | 44550 | 2277 |
| 347 | 20250307 | 133600 | 94910544850 | 44600 | 44525 | 44650 | 44525 | 9594 |
| 348 | 20250307 | 133500 | 94482749075 | 44525 | 44550 | 44550 | 44500 | 2170 |
| 349 | 20250307 | 133400 | 94386102550 | 44550 | 44600 | 44600 | 44500 | 9584 |
| 350 | 20250307 | 133300 | 93959207150 | 44550 | 44550 | 44600 | 44550 | 2472 |
| 351 | 20250307 | 133200 | 93848984650 | 44600 | 44550 | 44600 | 44550 | 2502 |
| 352 | 20250307 | 133100 | 93737425650 | 44600 | 44600 | 44600 | 44550 | 1228 |
| 353 | 20250307 | 133000 | 93682692075 | 44600 | 44550 | 44600 | 44550 | 2119 |
| 354 | 20250307 | 132900 | 93588236950 | 44600 | 44600 | 44600 | 44550 | 1572 |
| 355 | 20250307 | 132800 | 93518137750 | 44550 | 44525 | 44650 | 44500 | 8480 |
| 356 | 20250307 | 132700 | 93140279050 | 44525 | 44650 | 44650 | 44525 | 9096 |
| 357 | 20250307 | 132600 | 92734856100 | 44650 | 44650 | 44700 | 44600 | 4389 |
| 358 | 20250307 | 132500 | 92538881400 | 44650 | 44650 | 44700 | 44600 | 2782 |
| 359 | 20250307 | 132400 | 92414635700 | 44650 | 44600 | 44650 | 44600 | 2753 |
| 360 | 20250307 | 132300 | 92291782450 | 44650 | 44700 | 44700 | 44600 | 2881 |
| 361 | 20250307 | 132200 | 92163134400 | 44700 | 44625 | 44700 | 44600 | 1767 |
| 362 | 20250307 | 132100 | 92084202250 | 44650 | 44700 | 44700 | 44600 | 4683 |
| 363 | 20250307 | 132000 | 91875095525 | 44650 | 44750 | 44825 | 44650 | 16558 |
| 364 | 20250307 | 131900 | 91134220925 | 44800 | 44775 | 44800 | 44750 | 16836 |
| 365 | 20250307 | 131800 | 90380002925 | 44800 | 44800 | 44800 | 44750 | 4645 |
| 366 | 20250307 | 131700 | 90171942675 | 44800 | 44750 | 44800 | 44700 | 11897 |
| 367 | 20250307 | 131600 | 89639377100 | 44700 | 44700 | 44750 | 44650 | 6668 |
| 368 | 20250307 | 131500 | 89341302800 | 44700 | 44675 | 44700 | 44650 | 4618 |
| 369 | 20250307 | 131400 | 89134922775 | 44700 | 44650 | 44700 | 44650 | 8579 |
| 370 | 20250307 | 131300 | 88751707425 | 44650 | 44650 | 44650 | 44600 | 2952 |
| 371 | 20250307 | 131200 | 88619915925 | 44650 | 44625 | 44650 | 44600 | 2340 |
| 372 | 20250307 | 131100 | 88515491700 | 44625 | 44650 | 44650 | 44600 | 1675 |
| 373 | 20250307 | 131000 | 88440735225 | 44600 | 44600 | 44650 | 44600 | 1218 |
| 374 | 20250307 | 130900 | 88386399725 | 44600 | 44625 | 44650 | 44600 | 4674 |
| 375 | 20250307 | 130800 | 88177891950 | 44625 | 44650 | 44650 | 44600 | 1348 |
| 376 | 20250307 | 130700 | 88117738250 | 44600 | 44600 | 44650 | 44550 | 4715 |
| 377 | 20250307 | 130600 | 87907424225 | 44600 | 44600 | 44600 | 44500 | 9943 |
| 378 | 20250307 | 130500 | 87464422850 | 44550 | 44600 | 44600 | 44550 | 3773 |
| 379 | 20250307 | 130400 | 87296319950 | 44550 | 44600 | 44600 | 44550 | 2037 |
| 380 | 20250307 | 130300 | 87205530750 | 44550 | 44600 | 44600 | 44550 | 3218 |
| 381 | 20250307 | 130200 | 87062070950 | 44550 | 44600 | 44600 | 44550 | 2392 |
| 382 | 20250307 | 130100 | 86955432500 | 44600 | 44600 | 44600 | 44550 | 1536 |
| 383 | 20250307 | 130000 | 86886955700 | 44550 | 44500 | 44600 | 44500 | 4441 |
| 384 | 20250307 | 125900 | 86689157500 | 44500 | 44550 | 44550 | 44500 | 1125 |
| 385 | 20250307 | 125800 | 86639049500 | 44500 | 44550 | 44550 | 44500 | 2209 |
| 386 | 20250307 | 125700 | 86540724600 | 44500 | 44550 | 44550 | 44500 | 1624 |
| 387 | 20250307 | 125600 | 86468405100 | 44550 | 44500 | 44550 | 44500 | 2358 |
| 388 | 20250307 | 125500 | 86363411600 | 44500 | 44550 | 44550 | 44500 | 1616 |
| 389 | 20250307 | 125400 | 86291467150 | 44500 | 44500 | 44550 | 44500 | 2473 |
| 390 | 20250307 | 125300 | 86181395775 | 44550 | 44600 | 44650 | 44500 | 8731 |
| 391 | 20250307 | 125200 | 85792213350 | 44600 | 44600 | 44650 | 44600 | 2044 |
| 392 | 20250307 | 125100 | 85701004650 | 44600 | 44650 | 44650 | 44600 | 1652 |
| 393 | 20250307 | 125000 | 85627301250 | 44650 | 44650 | 44700 | 44600 | 7102 |
| 394 | 20250307 | 124900 | 85310196750 | 44700 | 44650 | 44700 | 44600 | 3550 |
| 395 | 20250307 | 124800 | 85151636600 | 44650 | 44500 | 44700 | 44500 | 27613 |
| 396 | 20250307 | 124700 | 83920624000 | 44550 | 44500 | 44550 | 44500 | 7953 |
| 397 | 20250307 | 124600 | 83566681300 | 44500 | 44500 | 44550 | 44450 | 6700 |
| 398 | 20250307 | 124500 | 83268607325 | 44500 | 44550 | 44550 | 44500 | 4672 |
| 399 | 20250307 | 124400 | 83060627475 | 44500 | 44450 | 44550 | 44450 | 3569 |
| 400 | 20250307 | 124300 | 82901804725 | 44450 | 44550 | 44550 | 44450 | 6301 |
| 401 | 20250307 | 124200 | 82621431875 | 44550 | 44550 | 44550 | 44500 | 5437 |
| 402 | 20250307 | 124100 | 82379274975 | 44500 | 44550 | 44600 | 44500 | 7565 |
| 403 | 20250307 | 124000 | 82042226475 | 44600 | 44550 | 44600 | 44500 | 9393 |
| 404 | 20250307 | 123900 | 81623541100 | 44550 | 44550 | 44600 | 44500 | 4137 |
| 405 | 20250307 | 123800 | 81439276975 | 44550 | 44550 | 44600 | 44500 | 10299 |
| 406 | 20250307 | 123700 | 80980542825 | 44500 | 44500 | 44600 | 44400 | 22627 |
| 407 | 20250307 | 123600 | 79973250225 | 44500 | 44350 | 44500 | 44300 | 28474 |
| 408 | 20250307 | 123500 | 78708348850 | 44350 | 44250 | 44350 | 44250 | 24890 |
| 409 | 20250307 | 123400 | 77605052600 | 44250 | 44250 | 44300 | 44250 | 3286 |
| 410 | 20250307 | 123300 | 77459595025 | 44300 | 44300 | 44300 | 44250 | 6058 |
| 411 | 20250307 | 123200 | 77191436925 | 44300 | 44200 | 44300 | 44200 | 12882 |
| 412 | 20250307 | 123100 | 76621407925 | 44200 | 44150 | 44250 | 44100 | 19409 |
| 413 | 20250307 | 123000 | 75763921825 | 44150 | 44100 | 44150 | 44100 | 1456 |
| 414 | 20250307 | 122900 | 75699694950 | 44150 | 44100 | 44150 | 44050 | 3752 |
| 415 | 20250307 | 122800 | 75534264700 | 44050 | 44100 | 44150 | 44050 | 2640 |
| 416 | 20250307 | 122700 | 75417870600 | 44100 | 44150 | 44150 | 44100 | 1067 |
| 417 | 20250307 | 122600 | 75370804600 | 44100 | 44100 | 44150 | 44050 | 4278 |
| 418 | 20250307 | 122500 | 75182144950 | 44100 | 44100 | 44150 | 44100 | 1278 |
| 419 | 20250307 | 122400 | 75125769600 | 44100 | 44100 | 44150 | 44100 | 2307 |
| 420 | 20250307 | 122300 | 75024000125 | 44150 | 44050 | 44150 | 44050 | 2347 |
| 421 | 20250307 | 122200 | 74920451250 | 44100 | 44050 | 44100 | 44050 | 2471 |
| 422 | 20250307 | 122100 | 74811493400 | 44050 | 44100 | 44100 | 44050 | 1555 |
| 423 | 20250307 | 122000 | 74742963850 | 44050 | 44100 | 44100 | 44050 | 1103 |
| 424 | 20250307 | 121900 | 74694337650 | 44050 | 44050 | 44100 | 44000 | 1665 |
| 425 | 20250307 | 121800 | 74620989850 | 44100 | 44050 | 44150 | 44000 | 4117 |
| 426 | 20250307 | 121700 | 74439530000 | 44050 | 44050 | 44050 | 44000 | 743 |
| 427 | 20250307 | 121600 | 74406810375 | 44050 | 44000 | 44050 | 44000 | 4070 |
| 428 | 20250307 | 121500 | 74227706325 | 44000 | 44050 | 44050 | 44000 | 2632 |
| 429 | 20250307 | 121400 | 74111884575 | 44000 | 44050 | 44100 | 44000 | 1798 |
| 430 | 20250307 | 121300 | 74032702900 | 44050 | 44100 | 44150 | 44050 | 5737 |
| 431 | 20250307 | 121200 | 73779785000 | 44100 | 44150 | 44150 | 44050 | 5203 |
| 432 | 20250307 | 121100 | 73550326000 | 44150 | 44150 | 44150 | 44100 | 1456 |
| 433 | 20250307 | 121000 | 73486080100 | 44150 | 44100 | 44200 | 44100 | 7443 |
| 434 | 20250307 | 120900 | 73157496650 | 44150 | 44200 | 44200 | 44100 | 6598 |
| 435 | 20250307 | 120800 | 72866231875 | 44150 | 44150 | 44200 | 44150 | 2664 |
| 436 | 20250307 | 120700 | 72748540925 | 44200 | 44150 | 44200 | 44150 | 9176 |
| 437 | 20250307 | 120600 | 72342975675 | 44150 | 44150 | 44200 | 44100 | 9757 |
| 438 | 20250307 | 120500 | 71912216025 | 44150 | 44100 | 44150 | 44050 | 2618 |
| 439 | 20250307 | 120400 | 71796769550 | 44100 | 44050 | 44100 | 44050 | 1241 |
| 440 | 20250307 | 120300 | 71742061500 | 44100 | 44100 | 44100 | 44050 | 1803 |
| 441 | 20250307 | 120200 | 71662602400 | 44050 | 44100 | 44100 | 44050 | 2604 |
| 442 | 20250307 | 120100 | 71547874225 | 44050 | 44100 | 44150 | 44050 | 2360 |
| 443 | 20250307 | 120000 | 71443800175 | 44100 | 44150 | 44150 | 44100 | 2854 |
| 444 | 20250307 | 115900 | 71317921125 | 44150 | 44150 | 44150 | 44100 | 1094 |
| 445 | 20250307 | 115800 | 71269645275 | 44100 | 44125 | 44150 | 44100 | 615 |
| 446 | 20250307 | 115700 | 71242510625 | 44100 | 44100 | 44125 | 44050 | 7765 |
| 447 | 20250307 | 115600 | 70900091625 | 44050 | 44000 | 44100 | 43950 | 10685 |
| 448 | 20250307 | 115500 | 70429349375 | 44000 | 44050 | 44050 | 43950 | 2162 |
| 449 | 20250307 | 115400 | 70334225925 | 44050 | 44100 | 44100 | 44000 | 2889 |
| 450 | 20250307 | 115300 | 70206970500 | 44050 | 44100 | 44100 | 44050 | 1452 |
| 451 | 20250307 | 115200 | 70142987600 | 44050 | 44000 | 44100 | 43950 | 6475 |
| 452 | 20250307 | 115100 | 69857840900 | 44000 | 44000 | 44000 | 43950 | 5563 |
| 453 | 20250307 | 115000 | 69613082325 | 44000 | 44000 | 44000 | 43950 | 1063 |
| 454 | 20250307 | 114900 | 69566334325 | 44000 | 43900 | 44000 | 43850 | 8307 |
| 455 | 20250307 | 114800 | 69201482300 | 43850 | 43900 | 43900 | 43850 | 1878 |
| 456 | 20250307 | 114700 | 69119101550 | 43850 | 43850 | 43900 | 43850 | 997 |
| 457 | 20250307 | 114600 | 69075346850 | 43850 | 43850 | 43900 | 43850 | 2752 |
| 458 | 20250307 | 114500 | 68954654500 | 43850 | 43900 | 43900 | 43850 | 925 |
| 459 | 20250307 | 114400 | 68914070150 | 43900 | 43900 | 43900 | 43850 | 1180 |
| 460 | 20250307 | 114300 | 68862300675 | 43900 | 43900 | 43900 | 43850 | 1594 |
| 461 | 20250307 | 114200 | 68792366775 | 43900 | 43900 | 43900 | 43850 | 2457 |
| 462 | 20250307 | 114100 | 68684576350 | 43850 | 43850 | 43900 | 43850 | 2146 |
| 463 | 20250307 | 114000 | 68590384950 | 43900 | 43900 | 43900 | 43850 | 1177 |
| 464 | 20250307 | 113900 | 68538727400 | 43900 | 43900 | 43900 | 43850 | 2182 |
| 465 | 20250307 | 113800 | 68442977250 | 43900 | 43850 | 43900 | 43850 | 1172 |
| 466 | 20250307 | 113700 | 68391563025 | 43900 | 43850 | 43900 | 43850 | 2335 |
| 467 | 20250307 | 113600 | 68289116150 | 43850 | 43900 | 43900 | 43850 | 1264 |
| 468 | 20250307 | 113500 | 68233662775 | 43900 | 43875 | 43900 | 43850 | 777 |
| 469 | 20250307 | 113400 | 68199584175 | 43850 | 43900 | 43900 | 43850 | 1607 |
| 470 | 20250307 | 113300 | 68129096300 | 43850 | 43875 | 43900 | 43850 | 1152 |
| 471 | 20250307 | 113200 | 68078542750 | 43900 | 43900 | 43950 | 43850 | 12591 |
| 472 | 20250307 | 113100 | 67525850225 | 43950 | 43900 | 43950 | 43900 | 1696 |
| 473 | 20250307 | 113000 | 67451368975 | 43950 | 43950 | 43950 | 43900 | 959 |
| 474 | 20250307 | 112900 | 67409241775 | 43950 | 43900 | 43950 | 43900 | 1553 |
| 475 | 20250307 | 112800 | 67341042475 | 43900 | 43900 | 43950 | 43900 | 870 |
| 476 | 20250307 | 112700 | 67302828250 | 43950 | 43900 | 43950 | 43900 | 1614 |
| 477 | 20250307 | 112600 | 67231907400 | 43950 | 43950 | 43950 | 43900 | 1741 |
| 478 | 20250307 | 112500 | 67155438450 | 43900 | 44000 | 44000 | 43900 | 5403 |
| 479 | 20250307 | 112400 | 66917977700 | 44000 | 44050 | 44050 | 43950 | 6968 |
| 480 | 20250307 | 112300 | 66611327700 | 44050 | 44050 | 44050 | 44000 | 2740 |
| 481 | 20250307 | 112200 | 66490667850 | 44000 | 44050 | 44050 | 44000 | 1670 |
| 482 | 20250307 | 112100 | 66417142500 | 44050 | 44050 | 44050 | 44000 | 949 |
| 483 | 20250307 | 112000 | 66375367825 | 44000 | 44025 | 44050 | 44000 | 1029 |
| 484 | 20250307 | 111900 | 66330071700 | 44000 | 44000 | 44050 | 43950 | 7515 |
| 485 | 20250307 | 111800 | 65999414725 | 44000 | 43950 | 44000 | 43900 | 13632 |
| 486 | 20250307 | 111700 | 65400175225 | 43950 | 43950 | 43950 | 43900 | 894 |
| 487 | 20250307 | 111600 | 65360923875 | 43950 | 43900 | 43950 | 43900 | 3259 |
| 488 | 20250307 | 111500 | 65217835775 | 43900 | 43950 | 43950 | 43900 | 2084 |
| 489 | 20250307 | 111400 | 65126312675 | 43950 | 43950 | 43950 | 43900 | 1538 |
| 490 | 20250307 | 111300 | 65058780175 | 43900 | 43850 | 43950 | 43850 | 4468 |
| 491 | 20250307 | 111200 | 64862631825 | 43850 | 43850 | 43900 | 43850 | 2187 |
| 492 | 20250307 | 111100 | 64766653950 | 43850 | 43850 | 43900 | 43850 | 1314 |
| 493 | 20250307 | 111000 | 64709004025 | 43850 | 43900 | 43900 | 43850 | 1206 |
| 494 | 20250307 | 110900 | 64656106325 | 43850 | 43900 | 43900 | 43850 | 1419 |
| 495 | 20250307 | 110800 | 64593843650 | 43900 | 43850 | 43900 | 43850 | 1082 |
| 496 | 20250307 | 110700 | 64546365225 | 43900 | 43900 | 43900 | 43850 | 1236 |
| 497 | 20250307 | 110600 | 64492140600 | 43850 | 43900 | 43950 | 43850 | 1337 |
| 498 | 20250307 | 110500 | 64433456350 | 43900 | 43950 | 43950 | 43850 | 1955 |
| 499 | 20250307 | 110400 | 64347618400 | 43950 | 43900 | 43950 | 43850 | 1972 |
| 500 | 20250307 | 110300 | 64261083450 | 43900 | 43900 | 43900 | 43850 | 2329 |
| 501 | 20250307 | 110200 | 64158856650 | 43900 | 43850 | 43900 | 43850 | 812 |
| 502 | 20250307 | 110100 | 64123226650 | 43850 | 43900 | 43900 | 43850 | 2818 |
| 503 | 20250307 | 110000 | 63999582100 | 43900 | 43900 | 43900 | 43850 | 2875 |
| 504 | 20250307 | 105900 | 63873406350 | 43900 | 43850 | 43900 | 43850 | 4743 |
| 505 | 20250307 | 105800 | 63665342150 | 43850 | 43900 | 43900 | 43850 | 2200 |
| 506 | 20250307 | 105700 | 63568823350 | 43850 | 43850 | 43900 | 43850 | 1823 |
| 507 | 20250307 | 105600 | 63488834100 | 43850 | 43950 | 43950 | 43850 | 6787 |
| 508 | 20250307 | 105500 | 63191085400 | 43900 | 43850 | 43950 | 43850 | 3651 |
| 509 | 20250307 | 105400 | 63030799100 | 43900 | 43900 | 43950 | 43850 | 4977 |
| 510 | 20250307 | 105300 | 62812298425 | 43900 | 43875 | 43950 | 43850 | 5386 |
| 511 | 20250307 | 105200 | 62575868875 | 43900 | 43825 | 43900 | 43825 | 2025 |
| 512 | 20250307 | 105100 | 62487089275 | 43850 | 43850 | 43900 | 43800 | 13732 |
| 513 | 20250307 | 105000 | 61884977125 | 43900 | 43900 | 43900 | 43850 | 2300 |
| 514 | 20250307 | 104900 | 61784081525 | 43900 | 43850 | 43900 | 43850 | 1991 |
| 515 | 20250307 | 104800 | 61696754025 | 43900 | 43900 | 43900 | 43850 | 1205 |
| 516 | 20250307 | 104700 | 61643905075 | 43850 | 43900 | 43900 | 43850 | 1189 |
| 517 | 20250307 | 104600 | 61591754675 | 43900 | 43950 | 43950 | 43850 | 2505 |
| 518 | 20250307 | 104500 | 61481782725 | 43900 | 43950 | 44000 | 43900 | 4485 |
| 519 | 20250307 | 104400 | 61284697325 | 43925 | 43950 | 43950 | 43900 | 999 |
| 520 | 20250307 | 104300 | 61240827825 | 43950 | 43900 | 43950 | 43900 | 652 |
| 521 | 20250307 | 104200 | 61212188175 | 43950 | 43950 | 43950 | 43900 | 8993 |
| 522 | 20250307 | 104100 | 60817096725 | 43900 | 43900 | 43950 | 43900 | 667 |
| 523 | 20250307 | 104000 | 60787809225 | 43950 | 43875 | 43950 | 43850 | 3649 |
| 524 | 20250307 | 103900 | 60627613950 | 43900 | 43850 | 43900 | 43800 | 5640 |
| 525 | 20250307 | 103800 | 60380326575 | 43800 | 43800 | 43850 | 43750 | 3210 |
| 526 | 20250307 | 103700 | 60239741975 | 43750 | 43800 | 43800 | 43750 | 2381 |
| 527 | 20250307 | 103600 | 60135496775 | 43800 | 43750 | 43800 | 43750 | 1812 |
| 528 | 20250307 | 103500 | 60056178425 | 43750 | 43750 | 43800 | 43700 | 2433 |
| 529 | 20250307 | 103400 | 59949726000 | 43750 | 43800 | 43800 | 43750 | 3952 |
| 530 | 20250307 | 103300 | 59776797500 | 43750 | 43750 | 43800 | 43750 | 4861 |
| 531 | 20250307 | 103200 | 59564117350 | 43750 | 43800 | 43800 | 43750 | 3033 |
| 532 | 20250307 | 103100 | 59431406750 | 43800 | 43775 | 43800 | 43750 | 5183 |
| 533 | 20250307 | 103000 | 59204456000 | 43800 | 43800 | 43800 | 43750 | 6493 |
| 534 | 20250307 | 102900 | 58920289825 | 43750 | 43750 | 43800 | 43750 | 1106 |
| 535 | 20250307 | 102800 | 58871879575 | 43750 | 43750 | 43800 | 43700 | 4627 |
| 536 | 20250307 | 102700 | 58669503100 | 43750 | 43850 | 43850 | 43700 | 37920 |
| 537 | 20250307 | 102600 | 57009042000 | 43850 | 43850 | 43850 | 43800 | 1614 |
| 538 | 20250307 | 102500 | 56938301850 | 43850 | 43900 | 43900 | 43800 | 7672 |
| 539 | 20250307 | 102400 | 56601863450 | 43900 | 43900 | 43950 | 43850 | 9834 |
| 540 | 20250307 | 102300 | 56170192350 | 43900 | 43850 | 43900 | 43850 | 3930 |
| 541 | 20250307 | 102200 | 55997812500 | 43850 | 43950 | 43950 | 43850 | 13245 |
| 542 | 20250307 | 102100 | 55416422550 | 43950 | 43950 | 43950 | 43900 | 4166 |
| 543 | 20250307 | 102000 | 55233355175 | 43950 | 43950 | 43950 | 43900 | 8248 |
| 544 | 20250307 | 101900 | 54870891575 | 43950 | 43950 | 43950 | 43900 | 4920 |
| 545 | 20250307 | 101800 | 54654751200 | 43900 | 43900 | 43950 | 43850 | 11455 |
| 546 | 20250307 | 101700 | 54151710450 | 43900 | 43900 | 43900 | 43850 | 2409 |
| 547 | 20250307 | 101600 | 54046007825 | 43900 | 43900 | 43900 | 43850 | 1997 |
| 548 | 20250307 | 101500 | 53958383725 | 43900 | 43900 | 43900 | 43850 | 3957 |
| 549 | 20250307 | 101400 | 53784786875 | 43900 | 43900 | 43900 | 43850 | 7492 |
| 550 | 20250307 | 101300 | 53455939150 | 43900 | 43800 | 43900 | 43750 | 7069 |
| 551 | 20250307 | 101200 | 53146174850 | 43800 | 43750 | 43800 | 43700 | 4276 |
| 552 | 20250307 | 101100 | 52959088000 | 43750 | 43750 | 43800 | 43700 | 4124 |
| 553 | 20250307 | 101000 | 52778709800 | 43750 | 43750 | 43750 | 43700 | 2912 |
| 554 | 20250307 | 100900 | 52651373250 | 43700 | 43750 | 43750 | 43700 | 1634 |
| 555 | 20250307 | 100800 | 52579941250 | 43700 | 43750 | 43800 | 43700 | 7211 |
| 556 | 20250307 | 100700 | 52264502500 | 43750 | 43800 | 43800 | 43750 | 2542 |
| 557 | 20250307 | 100600 | 52153243700 | 43750 | 43750 | 43800 | 43700 | 1968 |
| 558 | 20250307 | 100500 | 52067155275 | 43750 | 43700 | 43750 | 43650 | 10772 |
| 559 | 20250307 | 100400 | 51596205250 | 43650 | 43650 | 43700 | 43600 | 6901 |
| 560 | 20250307 | 100300 | 51295000950 | 43650 | 43625 | 43650 | 43600 | 2223 |
| 561 | 20250307 | 100200 | 51198047925 | 43600 | 43625 | 43650 | 43600 | 1348 |
| 562 | 20250307 | 100100 | 51139269200 | 43600 | 43625 | 43650 | 43600 | 6127 |
| 563 | 20250307 | 100000 | 50872077125 | 43625 | 43550 | 43650 | 43550 | 9089 |
| 564 | 20250307 | 095900 | 50475948900 | 43600 | 43550 | 43600 | 43550 | 4703 |
| 565 | 20250307 | 095800 | 50271047725 | 43600 | 43650 | 43650 | 43600 | 12920 |
| 566 | 20250307 | 095700 | 49707720350 | 43600 | 43625 | 43650 | 43600 | 5643 |
| 567 | 20250307 | 095600 | 49461527350 | 43650 | 43650 | 43650 | 43600 | 4197 |
| 568 | 20250307 | 095500 | 49278375775 | 43650 | 43600 | 43650 | 43600 | 5028 |
| 569 | 20250307 | 095400 | 49058999625 | 43650 | 43650 | 43700 | 43600 | 8617 |
| 570 | 20250307 | 095300 | 48682864875 | 43650 | 43700 | 43700 | 43650 | 4028 |
| 571 | 20250307 | 095200 | 48506932400 | 43700 | 43700 | 43700 | 43650 | 10934 |
| 572 | 20250307 | 095100 | 48029538500 | 43650 | 43750 | 43800 | 43650 | 14559 |
| 573 | 20250307 | 095000 | 47393230650 | 43750 | 43800 | 43850 | 43700 | 16676 |
| 574 | 20250307 | 094900 | 46663772350 | 43750 | 43825 | 43850 | 43750 | 13985 |
| 575 | 20250307 | 094800 | 46051046950 | 43850 | 43750 | 43900 | 43750 | 9079 |
| 576 | 20250307 | 094700 | 45653223350 | 43800 | 43750 | 43800 | 43700 | 10858 |
| 577 | 20250307 | 094600 | 45178208350 | 43800 | 43750 | 43800 | 43700 | 5263 |
| 578 | 20250307 | 094500 | 44947939025 | 43700 | 43800 | 43800 | 43700 | 6808 |
| 579 | 20250307 | 094400 | 44650102050 | 43800 | 43800 | 43800 | 43750 | 5062 |
| 580 | 20250307 | 094300 | 44428399950 | 43750 | 43750 | 43800 | 43700 | 7658 |
| 581 | 20250307 | 094200 | 44093257750 | 43700 | 43750 | 43750 | 43650 | 6386 |
| 582 | 20250307 | 094100 | 43814160025 | 43700 | 43750 | 43800 | 43700 | 6298 |
| 583 | 20250307 | 094000 | 43538673625 | 43750 | 43650 | 43750 | 43600 | 12093 |
| 584 | 20250307 | 093900 | 43010406500 | 43650 | 43650 | 43700 | 43650 | 7599 |
| 585 | 20250307 | 093800 | 42678667525 | 43650 | 43650 | 43700 | 43600 | 6880 |
| 586 | 20250307 | 093700 | 42378340825 | 43650 | 43650 | 43650 | 43600 | 4006 |
| 587 | 20250307 | 093600 | 42203575125 | 43600 | 43650 | 43700 | 43600 | 11976 |
| 588 | 20250307 | 093500 | 41680890675 | 43650 | 43700 | 43700 | 43600 | 7415 |
| 589 | 20250307 | 093400 | 41357168925 | 43700 | 43650 | 43700 | 43600 | 13507 |
| 590 | 20250307 | 093300 | 40767748600 | 43650 | 43650 | 43700 | 43600 | 14972 |
| 591 | 20250307 | 093200 | 40114343975 | 43650 | 43650 | 43750 | 43600 | 12781 |
| 592 | 20250307 | 093100 | 39555937425 | 43700 | 43650 | 43700 | 43600 | 20470 |
| 593 | 20250307 | 093000 | 38662318400 | 43650 | 43500 | 43650 | 43500 | 5618 |
| 594 | 20250307 | 092900 | 38417660125 | 43500 | 43500 | 43550 | 43450 | 17335 |
| 595 | 20250307 | 092800 | 37663663775 | 43450 | 43600 | 43600 | 43450 | 58255 |
| 596 | 20250307 | 092700 | 35128324375 | 43600 | 43700 | 43750 | 43550 | 40808 |
| 597 | 20250307 | 092600 | 33347243275 | 43750 | 43750 | 43800 | 43700 | 15122 |
| 598 | 20250307 | 092500 | 32685639825 | 43750 | 43750 | 43800 | 43700 | 7343 |
| 599 | 20250307 | 092400 | 32364261625 | 43750 | 43650 | 43800 | 43650 | 10427 |
| 600 | 20250307 | 092300 | 31908391650 | 43650 | 43650 | 43700 | 43600 | 14957 |
| 601 | 20250307 | 092200 | 31255525150 | 43650 | 43650 | 43700 | 43600 | 12946 |
| 602 | 20250307 | 092100 | 30690526375 | 43650 | 43650 | 43700 | 43600 | 17223 |
| 603 | 20250307 | 092000 | 29938866875 | 43650 | 43800 | 43825 | 43600 | 87415 |
| 604 | 20250307 | 091900 | 26117479050 | 43800 | 43950 | 43950 | 43800 | 42316 |
| 605 | 20250307 | 091800 | 24260689425 | 43950 | 44000 | 44050 | 43900 | 13908 |
| 606 | 20250307 | 091700 | 23649405475 | 44050 | 43900 | 44050 | 43900 | 11167 |
| 607 | 20250307 | 091600 | 23158034700 | 43950 | 43900 | 43950 | 43850 | 8382 |
| 608 | 20250307 | 091500 | 22789944850 | 43900 | 43900 | 43950 | 43850 | 9124 |
| 609 | 20250307 | 091400 | 22389473575 | 43900 | 43950 | 43950 | 43800 | 28960 |
| 610 | 20250307 | 091300 | 21118462450 | 43950 | 44150 | 44200 | 43950 | 38059 |
| 611 | 20250307 | 091200 | 19442559875 | 44150 | 44150 | 44250 | 44100 | 20340 |
| 612 | 20250307 | 091100 | 18544338125 | 44150 | 43900 | 44150 | 43900 | 17096 |
| 613 | 20250307 | 091000 | 17792210350 | 43900 | 43850 | 43950 | 43800 | 18430 |
| 614 | 20250307 | 090900 | 16983661575 | 43850 | 43950 | 43950 | 43800 | 25958 |
| 615 | 20250307 | 090800 | 15845148100 | 43950 | 43900 | 43950 | 43900 | 11157 |
| 616 | 20250307 | 090700 | 15355199575 | 43900 | 44050 | 44100 | 43850 | 47648 |
| 617 | 20250307 | 090600 | 13260500600 | 44100 | 44250 | 44250 | 44050 | 33312 |
| 618 | 20250307 | 090500 | 11790754275 | 44200 | 44300 | 44350 | 44200 | 20806 |
| 619 | 20250307 | 090400 | 10869494400 | 44300 | 44200 | 44375 | 44100 | 27959 |
| 620 | 20250307 | 090300 | 9633041025 | 44150 | 44100 | 44250 | 44050 | 40216 |
| 621 | 20250307 | 090200 | 7857383625 | 44150 | 43850 | 44150 | 43850 | 24811 |
| 622 | 20250307 | 090100 | 6766310225 | 43850 | 44050 | 44150 | 43750 | 44227 |
| 623 | 20250307 | 090000 | 4822729575 | 44050 | 44450 | 44450 | 43950 | 108281 |