32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 190500 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 7245 |
| 3 | 20250307 | 190400 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20250307 | 190300 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20250307 | 190200 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20250307 | 190100 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20250307 | 190000 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20250307 | 185900 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20250307 | 185800 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20250307 | 185700 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20250307 | 185600 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20250307 | 185500 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20250307 | 185400 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20250307 | 185300 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20250307 | 185200 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20250307 | 185100 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20250307 | 185000 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20250307 | 184900 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20250307 | 184800 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20250307 | 184700 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20250307 | 184600 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20250307 | 184500 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20250307 | 184400 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20250307 | 184300 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20250307 | 184200 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20250307 | 184100 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20250307 | 184000 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20250307 | 183900 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20250307 | 183800 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20250307 | 183700 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20250307 | 183600 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20250307 | 183500 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 7245 |
| 33 | 20250307 | 183400 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20250307 | 183300 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20250307 | 183200 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20250307 | 183100 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20250307 | 183000 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20250307 | 182900 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20250307 | 182800 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20250307 | 182700 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20250307 | 182600 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20250307 | 182500 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20250307 | 182400 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20250307 | 182300 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20250307 | 182200 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20250307 | 182100 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20250307 | 182000 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20250307 | 181900 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20250307 | 181800 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20250307 | 181700 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20250307 | 181600 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20250307 | 181500 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20250307 | 181400 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20250307 | 181300 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20250307 | 181200 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20250307 | 181100 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20250307 | 181000 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20250307 | 180900 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20250307 | 180800 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20250307 | 180700 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20250307 | 180600 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20250307 | 180500 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 7245 |
| 63 | 20250307 | 180400 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20250307 | 180300 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20250307 | 180200 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20250307 | 180100 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20250307 | 180000 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20250307 | 175900 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20250307 | 175800 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20250307 | 175700 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20250307 | 175600 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20250307 | 175500 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20250307 | 175400 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20250307 | 175300 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20250307 | 175200 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20250307 | 175100 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20250307 | 175000 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20250307 | 174900 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20250307 | 174800 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20250307 | 174700 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20250307 | 174600 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20250307 | 174500 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20250307 | 174400 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20250307 | 174300 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20250307 | 174200 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20250307 | 174100 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20250307 | 174000 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20250307 | 173900 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20250307 | 173800 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20250307 | 173700 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20250307 | 173600 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20250307 | 173500 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 7245 |
| 93 | 20250307 | 173400 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20250307 | 173300 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20250307 | 173200 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20250307 | 173100 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20250307 | 173000 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20250307 | 172900 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20250307 | 172800 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20250307 | 172700 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20250307 | 172600 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20250307 | 172500 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20250307 | 172400 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20250307 | 172300 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20250307 | 172200 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20250307 | 172100 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20250307 | 172000 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20250307 | 171900 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20250307 | 171800 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20250307 | 171700 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20250307 | 171600 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20250307 | 171500 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20250307 | 171400 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20250307 | 171300 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20250307 | 171200 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20250307 | 171100 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20250307 | 171000 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20250307 | 170900 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20250307 | 170800 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20250307 | 170700 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20250307 | 170600 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20250307 | 170500 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 7245 |
| 123 | 20250307 | 170400 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20250307 | 170300 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20250307 | 170200 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20250307 | 170100 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20250307 | 170000 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20250307 | 165900 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20250307 | 165800 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20250307 | 165700 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20250307 | 165600 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20250307 | 165500 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20250307 | 165400 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20250307 | 165300 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20250307 | 165200 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20250307 | 165100 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20250307 | 165000 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20250307 | 164900 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20250307 | 164800 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20250307 | 164700 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20250307 | 164600 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20250307 | 164500 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20250307 | 164400 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20250307 | 164300 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20250307 | 164200 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20250307 | 164100 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20250307 | 164000 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20250307 | 163900 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20250307 | 163800 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20250307 | 163700 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20250307 | 163600 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20250307 | 163500 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 7245 |
| 153 | 20250307 | 163400 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20250307 | 163300 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20250307 | 163200 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20250307 | 163100 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20250307 | 163000 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20250307 | 162900 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20250307 | 162800 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20250307 | 162700 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20250307 | 162600 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20250307 | 162500 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20250307 | 162400 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20250307 | 162300 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20250307 | 162200 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20250307 | 162100 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20250307 | 162000 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20250307 | 161900 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20250307 | 161800 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20250307 | 161700 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20250307 | 161600 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20250307 | 161500 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20250307 | 161400 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20250307 | 161300 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20250307 | 161200 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20250307 | 161100 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20250307 | 161000 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20250307 | 160900 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20250307 | 160800 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20250307 | 160700 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20250307 | 160600 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20250307 | 160500 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 7245 |
| 183 | 20250307 | 160400 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20250307 | 160300 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20250307 | 160200 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20250307 | 160100 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 187 | 20250307 | 160000 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 188 | 20250307 | 155900 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 189 | 20250307 | 155800 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 190 | 20250307 | 155700 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 191 | 20250307 | 155600 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 192 | 20250307 | 155500 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 193 | 20250307 | 155400 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 194 | 20250307 | 155300 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 195 | 20250307 | 155200 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 196 | 20250307 | 155100 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 197 | 20250307 | 155000 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 198 | 20250307 | 154900 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 199 | 20250307 | 154800 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 200 | 20250307 | 154700 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 201 | 20250307 | 154600 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 202 | 20250307 | 154500 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 203 | 20250307 | 154400 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 204 | 20250307 | 154300 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 205 | 20250307 | 154200 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 206 | 20250307 | 154100 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 207 | 20250307 | 154000 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 208 | 20250307 | 153900 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 209 | 20250307 | 153800 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 210 | 20250307 | 153700 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 211 | 20250307 | 153600 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 212 | 20250307 | 153500 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 7245 |
| 213 | 20250307 | 153400 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 214 | 20250307 | 153300 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 215 | 20250307 | 153200 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 216 | 20250307 | 153100 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 217 | 20250307 | 153000 | 9662716250 | 26800 | 26800 | 26800 | 26800 | 7245 |
| 218 | 20250307 | 152900 | 9468550250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 219 | 20250307 | 152800 | 9468550250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 220 | 20250307 | 152700 | 9468550250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 221 | 20250307 | 152600 | 9468550250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 222 | 20250307 | 152500 | 9468550250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 223 | 20250307 | 152400 | 9468550250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 224 | 20250307 | 152300 | 9468550250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 225 | 20250307 | 152200 | 9468550250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 226 | 20250307 | 152100 | 9468550250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 227 | 20250307 | 152000 | 9468550250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 228 | 20250307 | 151900 | 9468550250 | 26800 | 26775 | 26800 | 26750 | 3233 |
| 229 | 20250307 | 151800 | 9382005250 | 26800 | 26750 | 26800 | 26750 | 3099 |
| 230 | 20250307 | 151700 | 9299100350 | 26800 | 26850 | 26850 | 26750 | 1289 |
| 231 | 20250307 | 151600 | 9264552350 | 26850 | 26850 | 26850 | 26800 | 3822 |
| 232 | 20250307 | 151500 | 9162004300 | 26850 | 26850 | 26900 | 26850 | 771 |
| 233 | 20250307 | 151400 | 9141298400 | 26850 | 26900 | 26900 | 26850 | 482 |
| 234 | 20250307 | 151300 | 9128341650 | 26900 | 26900 | 26950 | 26850 | 905 |
| 235 | 20250307 | 151200 | 9104018050 | 26850 | 26950 | 26950 | 26850 | 569 |
| 236 | 20250307 | 151100 | 9088721275 | 26950 | 26850 | 26950 | 26850 | 942 |
| 237 | 20250307 | 151000 | 9063386725 | 26850 | 26800 | 26850 | 26800 | 549 |
| 238 | 20250307 | 150900 | 9048654875 | 26850 | 26825 | 26850 | 26800 | 1054 |
| 239 | 20250307 | 150800 | 9020358525 | 26850 | 26850 | 26850 | 26800 | 406 |
| 240 | 20250307 | 150700 | 9009468375 | 26800 | 26800 | 26850 | 26800 | 1567 |
| 241 | 20250307 | 150600 | 8967462725 | 26850 | 26850 | 26900 | 26850 | 425 |
| 242 | 20250307 | 150500 | 8956051425 | 26800 | 26850 | 26850 | 26800 | 131 |
| 243 | 20250307 | 150400 | 8952534375 | 26850 | 26850 | 26850 | 26800 | 561 |
| 244 | 20250307 | 150300 | 8937479825 | 26850 | 26900 | 26900 | 26850 | 712 |
| 245 | 20250307 | 150200 | 8918362425 | 26900 | 26850 | 26900 | 26850 | 838 |
| 246 | 20250307 | 150100 | 8895833525 | 26900 | 26900 | 26900 | 26850 | 440 |
| 247 | 20250307 | 150000 | 8884000800 | 26900 | 26850 | 26900 | 26800 | 1245 |
| 248 | 20250307 | 145900 | 8850550550 | 26800 | 26800 | 26850 | 26800 | 1899 |
| 249 | 20250307 | 145800 | 8799595575 | 26850 | 26800 | 26850 | 26750 | 378 |
| 250 | 20250307 | 145700 | 8789467650 | 26800 | 26800 | 26850 | 26750 | 3000 |
| 251 | 20250307 | 145600 | 8709093775 | 26800 | 26800 | 26825 | 26800 | 888 |
| 252 | 20250307 | 145500 | 8685295150 | 26800 | 26850 | 26850 | 26800 | 501 |
| 253 | 20250307 | 145400 | 8671863450 | 26850 | 26850 | 26875 | 26800 | 2012 |
| 254 | 20250307 | 145300 | 8617887200 | 26850 | 26800 | 26850 | 26800 | 4292 |
| 255 | 20250307 | 145200 | 8502841350 | 26800 | 26850 | 26850 | 26800 | 811 |
| 256 | 20250307 | 145100 | 8481093525 | 26850 | 26850 | 26850 | 26800 | 1592 |
| 257 | 20250307 | 145000 | 8438353400 | 26850 | 26850 | 26875 | 26850 | 1530 |
| 258 | 20250307 | 144900 | 8397270200 | 26850 | 26900 | 26900 | 26850 | 211 |
| 259 | 20250307 | 144800 | 8391602350 | 26850 | 26800 | 26850 | 26800 | 1665 |
| 260 | 20250307 | 144700 | 8346930200 | 26825 | 26850 | 26850 | 26800 | 2282 |
| 261 | 20250307 | 144600 | 8285674475 | 26850 | 26850 | 26875 | 26850 | 790 |
| 262 | 20250307 | 144500 | 8264462025 | 26875 | 26875 | 26875 | 26850 | 594 |
| 263 | 20250307 | 144400 | 8248512675 | 26850 | 26850 | 26875 | 26850 | 372 |
| 264 | 20250307 | 144300 | 8238524450 | 26875 | 26850 | 26875 | 26850 | 922 |
| 265 | 20250307 | 144200 | 8213766800 | 26875 | 26850 | 26900 | 26850 | 1338 |
| 266 | 20250307 | 144100 | 8177818900 | 26900 | 26850 | 26900 | 26850 | 1991 |
| 267 | 20250307 | 144000 | 8124357325 | 26850 | 26850 | 26900 | 26850 | 1419 |
| 268 | 20250307 | 143900 | 8086250850 | 26850 | 26850 | 26900 | 26850 | 1247 |
| 269 | 20250307 | 143800 | 8052756700 | 26850 | 26900 | 26950 | 26850 | 5240 |
| 270 | 20250307 | 143700 | 7911801300 | 26900 | 26950 | 26950 | 26900 | 894 |
| 271 | 20250307 | 143600 | 7887742325 | 26900 | 26900 | 26950 | 26900 | 46 |
| 272 | 20250307 | 143500 | 7886503825 | 26900 | 26950 | 26950 | 26900 | 1719 |
| 273 | 20250307 | 143400 | 7840261300 | 26950 | 26950 | 26950 | 26900 | 445 |
| 274 | 20250307 | 143300 | 7828285100 | 26900 | 26950 | 26950 | 26900 | 708 |
| 275 | 20250307 | 143200 | 7809226425 | 26900 | 26950 | 26950 | 26900 | 229 |
| 276 | 20250307 | 143100 | 7803058825 | 26950 | 26975 | 26975 | 26900 | 642 |
| 277 | 20250307 | 143000 | 7785761425 | 26950 | 26950 | 27000 | 26950 | 1718 |
| 278 | 20250307 | 142900 | 7739460825 | 26950 | 26950 | 27000 | 26950 | 640 |
| 279 | 20250307 | 142800 | 7722212675 | 26950 | 26900 | 27000 | 26900 | 1792 |
| 280 | 20250307 | 142700 | 7673995375 | 27000 | 27000 | 27000 | 26900 | 3950 |
| 281 | 20250307 | 142600 | 7567590825 | 27000 | 27050 | 27050 | 27000 | 1539 |
| 282 | 20250307 | 142500 | 7526037075 | 27000 | 27000 | 27050 | 27000 | 919 |
| 283 | 20250307 | 142400 | 7501219775 | 27050 | 27050 | 27050 | 27000 | 133 |
| 284 | 20250307 | 142300 | 7497623525 | 27000 | 27000 | 27050 | 27000 | 441 |
| 285 | 20250307 | 142200 | 7485716275 | 27000 | 27050 | 27050 | 27000 | 75 |
| 286 | 20250307 | 142100 | 7483690750 | 27050 | 27075 | 27100 | 27050 | 1038 |
| 287 | 20250307 | 142000 | 7455610600 | 27075 | 27025 | 27075 | 27025 | 480 |
| 288 | 20250307 | 141900 | 7442626900 | 27000 | 26975 | 27000 | 26950 | 2379 |
| 289 | 20250307 | 141800 | 7378397325 | 26975 | 26950 | 27000 | 26900 | 1672 |
| 290 | 20250307 | 141700 | 7333355500 | 26950 | 26975 | 27000 | 26900 | 4454 |
| 291 | 20250307 | 141600 | 7213372375 | 26950 | 26950 | 27000 | 26900 | 1288 |
| 292 | 20250307 | 141500 | 7178669100 | 26950 | 26950 | 27000 | 26900 | 649 |
| 293 | 20250307 | 141400 | 7161189325 | 26950 | 27000 | 27000 | 26900 | 3546 |
| 294 | 20250307 | 141300 | 7065665075 | 26950 | 27050 | 27050 | 26950 | 14395 |
| 295 | 20250307 | 141200 | 6676996725 | 27050 | 27050 | 27100 | 27050 | 2253 |
| 296 | 20250307 | 141100 | 6616052775 | 27050 | 27150 | 27150 | 27050 | 6404 |
| 297 | 20250307 | 141000 | 6442524775 | 27100 | 27150 | 27150 | 27100 | 487 |
| 298 | 20250307 | 140900 | 6429325225 | 27150 | 27100 | 27150 | 27100 | 113 |
| 299 | 20250307 | 140800 | 6426262875 | 27150 | 27150 | 27150 | 27100 | 747 |
| 300 | 20250307 | 140700 | 6406018225 | 27150 | 27150 | 27150 | 27100 | 274 |
| 301 | 20250307 | 140600 | 6398580325 | 27100 | 27150 | 27150 | 27100 | 3582 |
| 302 | 20250307 | 140500 | 6301427625 | 27150 | 27150 | 27200 | 27150 | 2510 |
| 303 | 20250307 | 140400 | 6233276025 | 27100 | 27125 | 27150 | 27100 | 367 |
| 304 | 20250307 | 140300 | 6223330175 | 27150 | 27150 | 27150 | 27100 | 40 |
| 305 | 20250307 | 140200 | 6222244300 | 27150 | 27150 | 27175 | 27100 | 2088 |
| 306 | 20250307 | 140100 | 6165605025 | 27100 | 27150 | 27200 | 27100 | 764 |
| 307 | 20250307 | 140000 | 6144891375 | 27150 | 27150 | 27175 | 27150 | 2167 |
| 308 | 20250307 | 135900 | 6086057225 | 27150 | 27200 | 27200 | 27150 | 1579 |
| 309 | 20250307 | 135800 | 6043185075 | 27200 | 27150 | 27200 | 27150 | 25 |
| 310 | 20250307 | 135700 | 6042505975 | 27200 | 27200 | 27225 | 27150 | 58 |
| 311 | 20250307 | 135600 | 6040929350 | 27200 | 27200 | 27200 | 27200 | 221 |
| 312 | 20250307 | 135500 | 6034918150 | 27200 | 27150 | 27200 | 27150 | 176 |
| 313 | 20250307 | 135400 | 6030132700 | 27150 | 27200 | 27200 | 27150 | 1457 |
| 314 | 20250307 | 135300 | 5990551250 | 27200 | 27200 | 27250 | 27200 | 406 |
| 315 | 20250307 | 135200 | 5979503300 | 27200 | 27150 | 27200 | 27150 | 1089 |
| 316 | 20250307 | 135100 | 5949909250 | 27200 | 27200 | 27200 | 27150 | 213 |
| 317 | 20250307 | 135000 | 5944120625 | 27200 | 27250 | 27250 | 27200 | 41 |
| 318 | 20250307 | 134900 | 5943005175 | 27225 | 27250 | 27250 | 27225 | 4 |
| 319 | 20250307 | 134800 | 5942896225 | 27250 | 27225 | 27250 | 27150 | 2346 |
| 320 | 20250307 | 134700 | 5879177425 | 27150 | 27200 | 27200 | 27150 | 339 |
| 321 | 20250307 | 134600 | 5869962525 | 27200 | 27200 | 27250 | 27150 | 368 |
| 322 | 20250307 | 134500 | 5859957275 | 27200 | 27200 | 27250 | 27200 | 1345 |
| 323 | 20250307 | 134400 | 5823367725 | 27250 | 27200 | 27250 | 27200 | 637 |
| 324 | 20250307 | 134300 | 5806039325 | 27200 | 27225 | 27225 | 27200 | 380 |
| 325 | 20250307 | 134200 | 5795703175 | 27200 | 27250 | 27250 | 27150 | 3659 |
| 326 | 20250307 | 134100 | 5696205775 | 27250 | 27250 | 27275 | 27200 | 3625 |
| 327 | 20250307 | 134000 | 5597584225 | 27200 | 27200 | 27250 | 27200 | 1388 |
| 328 | 20250307 | 133900 | 5559830475 | 27200 | 27200 | 27200 | 27200 | 212 |
| 329 | 20250307 | 133800 | 5554064075 | 27200 | 27250 | 27250 | 27200 | 96 |
| 330 | 20250307 | 133700 | 5551450075 | 27250 | 27275 | 27275 | 27250 | 139 |
| 331 | 20250307 | 133600 | 5547662275 | 27300 | 27300 | 27300 | 27300 | 102 |
| 332 | 20250307 | 133500 | 5544877675 | 27250 | 27250 | 27250 | 27250 | 15 |
| 333 | 20250307 | 133400 | 5544468925 | 27250 | 27250 | 27250 | 27200 | 830 |
| 334 | 20250307 | 133300 | 5521856125 | 27250 | 27225 | 27250 | 27225 | 137 |
| 335 | 20250307 | 133200 | 5518123125 | 27250 | 27250 | 27250 | 27200 | 1747 |
| 336 | 20250307 | 133100 | 5470524875 | 27200 | 27250 | 27275 | 27200 | 1345 |
| 337 | 20250307 | 133000 | 5433886775 | 27250 | 27250 | 27275 | 27250 | 89 |
| 338 | 20250307 | 132900 | 5431461325 | 27250 | 27250 | 27300 | 27250 | 3779 |
| 339 | 20250307 | 132800 | 5328482775 | 27300 | 27325 | 27325 | 27300 | 23 |
| 340 | 20250307 | 132700 | 5327854775 | 27300 | 27250 | 27300 | 27250 | 205 |
| 341 | 20250307 | 132600 | 5322266975 | 27250 | 27250 | 27250 | 27250 | 1106 |
| 342 | 20250307 | 132500 | 5292128475 | 27250 | 27250 | 27300 | 27250 | 913 |
| 343 | 20250307 | 132400 | 5267224525 | 27250 | 27300 | 27300 | 27250 | 26 |
| 344 | 20250307 | 132300 | 5266515775 | 27300 | 27300 | 27300 | 27250 | 154 |
| 345 | 20250307 | 132200 | 5262318500 | 27250 | 27300 | 27300 | 27250 | 156 |
| 346 | 20250307 | 132100 | 5258059750 | 27300 | 27300 | 27300 | 27300 | 27 |
| 347 | 20250307 | 132000 | 5257322650 | 27300 | 27300 | 27300 | 27250 | 2901 |
| 348 | 20250307 | 131900 | 5178202700 | 27300 | 27300 | 27300 | 27250 | 541 |
| 349 | 20250307 | 131800 | 5163453700 | 27300 | 27275 | 27300 | 27250 | 141 |
| 350 | 20250307 | 131700 | 5159609875 | 27300 | 27300 | 27300 | 27300 | 4 |
| 351 | 20250307 | 131600 | 5159500675 | 27250 | 27300 | 27300 | 27250 | 31 |
| 352 | 20250307 | 131500 | 5158654875 | 27300 | 27300 | 27300 | 27250 | 181 |
| 353 | 20250307 | 131400 | 5153722225 | 27300 | 27250 | 27300 | 27250 | 593 |
| 354 | 20250307 | 131300 | 5137562575 | 27250 | 27300 | 27300 | 27250 | 142 |
| 355 | 20250307 | 131200 | 5133690850 | 27250 | 27250 | 27300 | 27250 | 576 |
| 356 | 20250307 | 131100 | 5117976300 | 27300 | 27300 | 27300 | 27300 | 4 |
| 357 | 20250307 | 131000 | 5117867100 | 27250 | 27300 | 27300 | 27250 | 273 |
| 358 | 20250307 | 130900 | 5110420100 | 27300 | 27350 | 27350 | 27300 | 57 |
| 359 | 20250307 | 130800 | 5108863950 | 27300 | 27300 | 27300 | 27300 | 502 |
| 360 | 20250307 | 130700 | 5095159350 | 27300 | 27325 | 27350 | 27300 | 822 |
| 361 | 20250307 | 130600 | 5072714475 | 27350 | 27350 | 27350 | 27325 | 15 |
| 362 | 20250307 | 130500 | 5072304325 | 27350 | 27250 | 27350 | 27250 | 96 |
| 363 | 20250307 | 130400 | 5069686275 | 27250 | 27250 | 27250 | 27250 | 76 |
| 364 | 20250307 | 130300 | 5067615275 | 27300 | 27300 | 27300 | 27300 | 730 |
| 365 | 20250307 | 130200 | 5047686275 | 27300 | 27300 | 27300 | 27300 | 241 |
| 366 | 20250307 | 130100 | 5041106975 | 27300 | 27325 | 27325 | 27300 | 104 |
| 367 | 20250307 | 130000 | 5038267750 | 27325 | 27300 | 27325 | 27300 | 166 |
| 368 | 20250307 | 125900 | 5033735925 | 27350 | 27300 | 27350 | 27300 | 792 |
| 369 | 20250307 | 125800 | 5012114225 | 27300 | 27350 | 27350 | 27300 | 253 |
| 370 | 20250307 | 125700 | 5005206325 | 27300 | 27300 | 27300 | 27300 | 680 |
| 371 | 20250307 | 125600 | 4986642325 | 27350 | 27300 | 27350 | 27300 | 103 |
| 372 | 20250307 | 125500 | 4983830175 | 27300 | 27300 | 27350 | 27300 | 387 |
| 373 | 20250307 | 125400 | 4973262075 | 27300 | 27300 | 27300 | 27300 | 3 |
| 374 | 20250307 | 125300 | 4973180175 | 27250 | 27250 | 27300 | 27250 | 113 |
| 375 | 20250307 | 125200 | 4970100825 | 27300 | 27300 | 27300 | 27300 | 194 |
| 376 | 20250307 | 125100 | 4964804625 | 27300 | 27300 | 27300 | 27250 | 584 |
| 377 | 20250307 | 125000 | 4948861925 | 27250 | 27300 | 27300 | 27250 | 137 |
| 378 | 20250307 | 124900 | 4945127775 | 27300 | 27300 | 27300 | 27250 | 415 |
| 379 | 20250307 | 124800 | 4933818275 | 27300 | 27300 | 27300 | 27250 | 724 |
| 380 | 20250307 | 124700 | 4914056525 | 27300 | 27300 | 27300 | 27250 | 313 |
| 381 | 20250307 | 124600 | 4905511925 | 27350 | 27300 | 27350 | 27250 | 710 |
| 382 | 20250307 | 124500 | 4886128075 | 27300 | 27250 | 27300 | 27250 | 247 |
| 383 | 20250307 | 124400 | 4879396950 | 27250 | 27250 | 27250 | 27200 | 151 |
| 384 | 20250307 | 124300 | 4875284675 | 27250 | 27250 | 27250 | 27200 | 93 |
| 385 | 20250307 | 124200 | 4872752425 | 27200 | 27250 | 27250 | 27200 | 887 |
| 386 | 20250307 | 124100 | 4848614825 | 27200 | 27250 | 27250 | 27200 | 1479 |
| 387 | 20250307 | 124000 | 4808359775 | 27250 | 27250 | 27250 | 27200 | 541 |
| 388 | 20250307 | 123900 | 4793617775 | 27250 | 27275 | 27275 | 27250 | 291 |
| 389 | 20250307 | 123800 | 4785688000 | 27250 | 27250 | 27250 | 27250 | 250 |
| 390 | 20250307 | 123700 | 4778875500 | 27250 | 27250 | 27300 | 27250 | 529 |
| 391 | 20250307 | 123600 | 4764459900 | 27250 | 27250 | 27300 | 27250 | 101 |
| 392 | 20250307 | 123500 | 4761705150 | 27250 | 27300 | 27300 | 27250 | 500 |
| 393 | 20250307 | 123400 | 4748079100 | 27250 | 27250 | 27300 | 27250 | 463 |
| 394 | 20250307 | 123300 | 4735459800 | 27250 | 27275 | 27300 | 27250 | 52 |
| 395 | 20250307 | 123200 | 4734040350 | 27250 | 27250 | 27250 | 27250 | 0 |
| 396 | 20250307 | 123100 | 4734040350 | 27250 | 27300 | 27300 | 27250 | 443 |
| 397 | 20250307 | 123000 | 4721967500 | 27250 | 27250 | 27300 | 27250 | 3 |
| 398 | 20250307 | 122900 | 4721885700 | 27300 | 27300 | 27350 | 27250 | 249 |
| 399 | 20250307 | 122800 | 4715099650 | 27250 | 27300 | 27300 | 27250 | 357 |
| 400 | 20250307 | 122700 | 4705359400 | 27300 | 27300 | 27300 | 27300 | 270 |
| 401 | 20250307 | 122600 | 4697988400 | 27300 | 27300 | 27325 | 27250 | 165 |
| 402 | 20250307 | 122500 | 4693486800 | 27300 | 27300 | 27300 | 27300 | 107 |
| 403 | 20250307 | 122400 | 4690565700 | 27300 | 27300 | 27300 | 27250 | 114 |
| 404 | 20250307 | 122300 | 4687453600 | 27300 | 27300 | 27350 | 27300 | 261 |
| 405 | 20250307 | 122200 | 4680317550 | 27350 | 27350 | 27350 | 27300 | 436 |
| 406 | 20250307 | 122100 | 4668413950 | 27350 | 27350 | 27350 | 27300 | 150 |
| 407 | 20250307 | 122000 | 4664312450 | 27350 | 27400 | 27400 | 27300 | 886 |
| 408 | 20250307 | 121900 | 4640084850 | 27450 | 27400 | 27450 | 27400 | 5 |
| 409 | 20250307 | 121800 | 4639947650 | 27450 | 27350 | 27550 | 27350 | 213 |
| 410 | 20250307 | 121700 | 4634116000 | 27600 | 27250 | 27600 | 27200 | 8503 |
| 411 | 20250307 | 121600 | 4400813100 | 27250 | 27250 | 27300 | 27200 | 385 |
| 412 | 20250307 | 121500 | 4390323450 | 27200 | 27250 | 27250 | 27200 | 2698 |
| 413 | 20250307 | 121400 | 4316919950 | 27200 | 27250 | 27250 | 27200 | 171 |
| 414 | 20250307 | 121300 | 4312266450 | 27250 | 27250 | 27250 | 27200 | 82 |
| 415 | 20250307 | 121200 | 4310032050 | 27250 | 27250 | 27250 | 27200 | 336 |
| 416 | 20250307 | 121100 | 4300891650 | 27200 | 27250 | 27250 | 27200 | 182 |
| 417 | 20250307 | 121000 | 4295933750 | 27250 | 27300 | 27300 | 27250 | 305 |
| 418 | 20250307 | 120900 | 4287622400 | 27300 | 27250 | 27300 | 27250 | 346 |
| 419 | 20250307 | 120800 | 4278191200 | 27250 | 27250 | 27250 | 27200 | 466 |
| 420 | 20250307 | 120700 | 4265502600 | 27250 | 27250 | 27250 | 27150 | 1655 |
| 421 | 20250307 | 120600 | 4220480000 | 27200 | 27250 | 27250 | 27200 | 609 |
| 422 | 20250307 | 120500 | 4203915150 | 27250 | 27250 | 27250 | 27150 | 3486 |
| 423 | 20250307 | 120400 | 4109131275 | 27250 | 27300 | 27300 | 27200 | 2179 |
| 424 | 20250307 | 120300 | 4049753125 | 27300 | 27300 | 27350 | 27250 | 1009 |
| 425 | 20250307 | 120200 | 4022207425 | 27350 | 27250 | 27350 | 27250 | 1036 |
| 426 | 20250307 | 120100 | 3993957525 | 27250 | 27300 | 27300 | 27250 | 205 |
| 427 | 20250307 | 120000 | 3988368275 | 27300 | 27350 | 27350 | 27250 | 5865 |
| 428 | 20250307 | 115900 | 3828282025 | 27400 | 27350 | 27400 | 27350 | 336 |
| 429 | 20250307 | 115800 | 3819092275 | 27350 | 27350 | 27400 | 27350 | 436 |
| 430 | 20250307 | 115700 | 3807162675 | 27350 | 27325 | 27375 | 27325 | 697 |
| 431 | 20250307 | 115600 | 3788099325 | 27350 | 27300 | 27350 | 27300 | 451 |
| 432 | 20250307 | 115500 | 3775785375 | 27300 | 27325 | 27325 | 27300 | 1060 |
| 433 | 20250307 | 115400 | 3746844750 | 27350 | 27375 | 27375 | 27350 | 3154 |
| 434 | 20250307 | 115300 | 3660581600 | 27350 | 27400 | 27400 | 27350 | 176 |
| 435 | 20250307 | 115200 | 3655767750 | 27400 | 27400 | 27400 | 27350 | 19 |
| 436 | 20250307 | 115100 | 3655247900 | 27350 | 27400 | 27400 | 27350 | 33 |
| 437 | 20250307 | 115000 | 3654344750 | 27350 | 27400 | 27450 | 27350 | 1238 |
| 438 | 20250307 | 114900 | 3620464000 | 27400 | 27450 | 27450 | 27400 | 52 |
| 439 | 20250307 | 114800 | 3619039050 | 27450 | 27450 | 27450 | 27450 | 358 |
| 440 | 20250307 | 114700 | 3609211950 | 27450 | 27400 | 27450 | 27400 | 241 |
| 441 | 20250307 | 114600 | 3602602350 | 27450 | 27400 | 27450 | 27400 | 330 |
| 442 | 20250307 | 114500 | 3593560250 | 27350 | 27400 | 27450 | 27350 | 819 |
| 443 | 20250307 | 114400 | 3571138300 | 27400 | 27450 | 27450 | 27400 | 123 |
| 444 | 20250307 | 114300 | 3567762000 | 27450 | 27400 | 27450 | 27400 | 251 |
| 445 | 20250307 | 114200 | 3560879500 | 27400 | 27450 | 27450 | 27400 | 438 |
| 446 | 20250307 | 114100 | 3548878250 | 27400 | 27400 | 27450 | 27400 | 180 |
| 447 | 20250307 | 114000 | 3543946200 | 27450 | 27450 | 27450 | 27400 | 3009 |
| 448 | 20250307 | 113900 | 3461494600 | 27450 | 27400 | 27450 | 27400 | 165 |
| 449 | 20250307 | 113800 | 3456973550 | 27400 | 27450 | 27450 | 27400 | 997 |
| 450 | 20250307 | 113700 | 3429644000 | 27450 | 27450 | 27450 | 27400 | 5 |
| 451 | 20250307 | 113600 | 3429506800 | 27450 | 27400 | 27450 | 27400 | 207 |
| 452 | 20250307 | 113500 | 3423834700 | 27400 | 27400 | 27400 | 27400 | 19 |
| 453 | 20250307 | 113400 | 3423314100 | 27400 | 27500 | 27500 | 27400 | 147 |
| 454 | 20250307 | 113300 | 3419278500 | 27450 | 27450 | 27500 | 27450 | 108 |
| 455 | 20250307 | 113200 | 3416313850 | 27550 | 27450 | 27550 | 27450 | 31 |
| 456 | 20250307 | 113100 | 3415462800 | 27500 | 27550 | 27550 | 27500 | 1117 |
| 457 | 20250307 | 113000 | 3384731800 | 27600 | 27600 | 27600 | 27600 | 11 |
| 458 | 20250307 | 112900 | 3384428200 | 27600 | 27650 | 27650 | 27600 | 154 |
| 459 | 20250307 | 112800 | 3380177500 | 27650 | 27600 | 27650 | 27550 | 1315 |
| 460 | 20250307 | 112700 | 3343895100 | 27550 | 27650 | 27650 | 27550 | 364 |
| 461 | 20250307 | 112600 | 3333854700 | 27600 | 27600 | 27650 | 27600 | 474 |
| 462 | 20250307 | 112500 | 3320772200 | 27650 | 27650 | 27700 | 27650 | 39 |
| 463 | 20250307 | 112400 | 3319693700 | 27650 | 27550 | 27750 | 27550 | 3437 |
| 464 | 20250307 | 112300 | 3224612600 | 27550 | 27400 | 27550 | 27400 | 1726 |
| 465 | 20250307 | 112200 | 3177229600 | 27450 | 27450 | 27450 | 27400 | 1544 |
| 466 | 20250307 | 112100 | 3134871650 | 27450 | 27500 | 27500 | 27450 | 187 |
| 467 | 20250307 | 112000 | 3129731250 | 27500 | 27450 | 27500 | 27450 | 921 |
| 468 | 20250307 | 111900 | 3104433850 | 27450 | 27450 | 27450 | 27450 | 304 |
| 469 | 20250307 | 111800 | 3096089050 | 27450 | 27400 | 27450 | 27350 | 199 |
| 470 | 20250307 | 111700 | 3090634200 | 27350 | 27400 | 27400 | 27350 | 675 |
| 471 | 20250307 | 111600 | 3072147300 | 27400 | 27350 | 27400 | 27350 | 222 |
| 472 | 20250307 | 111500 | 3066067550 | 27350 | 27400 | 27400 | 27350 | 121 |
| 473 | 20250307 | 111400 | 3062757150 | 27400 | 27400 | 27400 | 27400 | 11 |
| 474 | 20250307 | 111300 | 3062455750 | 27300 | 27400 | 27400 | 27300 | 104 |
| 475 | 20250307 | 111200 | 3059610900 | 27350 | 27300 | 27350 | 27300 | 1261 |
| 476 | 20250307 | 111100 | 3025128150 | 27300 | 27300 | 27350 | 27300 | 1270 |
| 477 | 20250307 | 111000 | 2990457100 | 27300 | 27300 | 27300 | 27300 | 185 |
| 478 | 20250307 | 110900 | 2985406600 | 27300 | 27300 | 27350 | 27300 | 254 |
| 479 | 20250307 | 110800 | 2978472350 | 27350 | 27350 | 27350 | 27300 | 709 |
| 480 | 20250307 | 110700 | 2959115200 | 27350 | 27300 | 27350 | 27300 | 1602 |
| 481 | 20250307 | 110600 | 2915380450 | 27400 | 27400 | 27400 | 27300 | 191 |
| 482 | 20250307 | 110500 | 2910159450 | 27400 | 27350 | 27400 | 27300 | 589 |
| 483 | 20250307 | 110400 | 2894055800 | 27350 | 27350 | 27400 | 27350 | 199 |
| 484 | 20250307 | 110300 | 2888613100 | 27400 | 27350 | 27400 | 27350 | 188 |
| 485 | 20250307 | 110200 | 2883468650 | 27400 | 27400 | 27400 | 27350 | 57 |
| 486 | 20250307 | 110100 | 2881908850 | 27400 | 27400 | 27400 | 27300 | 514 |
| 487 | 20250307 | 110000 | 2867850800 | 27350 | 27400 | 27400 | 27350 | 161 |
| 488 | 20250307 | 105900 | 2863441900 | 27400 | 27400 | 27400 | 27350 | 132 |
| 489 | 20250307 | 105800 | 2859826600 | 27350 | 27350 | 27400 | 27350 | 483 |
| 490 | 20250307 | 105700 | 2846616400 | 27350 | 27400 | 27400 | 27350 | 130 |
| 491 | 20250307 | 105600 | 2843060850 | 27350 | 27400 | 27400 | 27350 | 895 |
| 492 | 20250307 | 105500 | 2818538425 | 27400 | 27450 | 27450 | 27400 | 443 |
| 493 | 20250307 | 105400 | 2806384475 | 27450 | 27450 | 27500 | 27400 | 1185 |
| 494 | 20250307 | 105300 | 2773870525 | 27450 | 27450 | 27450 | 27450 | 268 |
| 495 | 20250307 | 105200 | 2766513925 | 27450 | 27450 | 27450 | 27450 | 20 |
| 496 | 20250307 | 105100 | 2765964925 | 27450 | 27450 | 27450 | 27400 | 121 |
| 497 | 20250307 | 105000 | 2762644725 | 27450 | 27450 | 27450 | 27400 | 274 |
| 498 | 20250307 | 104900 | 2755129825 | 27450 | 27400 | 27450 | 27400 | 152 |
| 499 | 20250307 | 104800 | 2750962525 | 27400 | 27400 | 27450 | 27400 | 248 |
| 500 | 20250307 | 104700 | 2744167275 | 27400 | 27450 | 27450 | 27400 | 218 |
| 501 | 20250307 | 104600 | 2738187275 | 27450 | 27450 | 27450 | 27350 | 594 |
| 502 | 20250307 | 104500 | 2721911525 | 27450 | 27450 | 27450 | 27350 | 434 |
| 503 | 20250307 | 104400 | 2710036875 | 27400 | 27450 | 27450 | 27350 | 369 |
| 504 | 20250307 | 104300 | 2699939575 | 27450 | 27350 | 27450 | 27350 | 162 |
| 505 | 20250307 | 104200 | 2695492975 | 27350 | 27350 | 27450 | 27350 | 668 |
| 506 | 20250307 | 104100 | 2677212525 | 27300 | 27450 | 27450 | 27300 | 5410 |
| 507 | 20250307 | 104000 | 2529308975 | 27400 | 27400 | 27450 | 27400 | 41 |
| 508 | 20250307 | 103900 | 2528185525 | 27400 | 27450 | 27500 | 27400 | 1723 |
| 509 | 20250307 | 103800 | 2480937075 | 27450 | 27500 | 27550 | 27450 | 209 |
| 510 | 20250307 | 103700 | 2475191575 | 27500 | 27550 | 27550 | 27500 | 233 |
| 511 | 20250307 | 103600 | 2468781475 | 27550 | 27550 | 27550 | 27550 | 16 |
| 512 | 20250307 | 103500 | 2468340675 | 27550 | 27500 | 27550 | 27500 | 91 |
| 513 | 20250307 | 103400 | 2465836925 | 27550 | 27600 | 27600 | 27550 | 152 |
| 514 | 20250307 | 103300 | 2461649075 | 27550 | 27550 | 27600 | 27550 | 10 |
| 515 | 20250307 | 103200 | 2461373525 | 27550 | 27600 | 27600 | 27550 | 61 |
| 516 | 20250307 | 103100 | 2459692675 | 27600 | 27550 | 27600 | 27550 | 150 |
| 517 | 20250307 | 103000 | 2455560125 | 27550 | 27500 | 27550 | 27450 | 443 |
| 518 | 20250307 | 102900 | 2443388725 | 27500 | 27500 | 27500 | 27500 | 834 |
| 519 | 20250307 | 102800 | 2420453725 | 27500 | 27550 | 27550 | 27500 | 50 |
| 520 | 20250307 | 102700 | 2419077225 | 27550 | 27600 | 27600 | 27550 | 45 |
| 521 | 20250307 | 102600 | 2417837225 | 27600 | 27600 | 27600 | 27550 | 158 |
| 522 | 20250307 | 102500 | 2413484175 | 27600 | 27600 | 27600 | 27600 | 70 |
| 523 | 20250307 | 102400 | 2411552175 | 27550 | 27600 | 27650 | 27550 | 1145 |
| 524 | 20250307 | 102300 | 2379930825 | 27600 | 27600 | 27650 | 27600 | 81 |
| 525 | 20250307 | 102200 | 2377695175 | 27600 | 27550 | 27650 | 27550 | 450 |
| 526 | 20250307 | 102100 | 2365261575 | 27550 | 27550 | 27550 | 27550 | 150 |
| 527 | 20250307 | 102000 | 2361129075 | 27550 | 27600 | 27600 | 27550 | 1501 |
| 528 | 20250307 | 101900 | 2319719225 | 27550 | 27550 | 27550 | 27525 | 268 |
| 529 | 20250307 | 101800 | 2312336025 | 27575 | 27550 | 27600 | 27550 | 26 |
| 530 | 20250307 | 101700 | 2311619425 | 27600 | 27525 | 27600 | 27500 | 1255 |
| 531 | 20250307 | 101600 | 2277038150 | 27550 | 27500 | 27550 | 27500 | 104 |
| 532 | 20250307 | 101500 | 2274174950 | 27550 | 27550 | 27550 | 27550 | 81 |
| 533 | 20250307 | 101400 | 2271943400 | 27550 | 27500 | 27550 | 27500 | 11 |
| 534 | 20250307 | 101300 | 2271640650 | 27500 | 27500 | 27550 | 27500 | 185 |
| 535 | 20250307 | 101200 | 2266553050 | 27500 | 27500 | 27500 | 27500 | 251 |
| 536 | 20250307 | 101100 | 2259650550 | 27500 | 27450 | 27500 | 27400 | 3221 |
| 537 | 20250307 | 101000 | 2171194775 | 27350 | 27400 | 27450 | 27350 | 698 |
| 538 | 20250307 | 100900 | 2152065775 | 27400 | 27450 | 27450 | 27400 | 196 |
| 539 | 20250307 | 100800 | 2146690275 | 27450 | 27400 | 27450 | 27400 | 400 |
| 540 | 20250307 | 100700 | 2135728375 | 27400 | 27400 | 27450 | 27350 | 636 |
| 541 | 20250307 | 100600 | 2118281375 | 27400 | 27400 | 27400 | 27350 | 334 |
| 542 | 20250307 | 100500 | 2109129925 | 27400 | 27400 | 27400 | 27400 | 9 |
| 543 | 20250307 | 100400 | 2108883325 | 27350 | 27375 | 27375 | 27350 | 1589 |
| 544 | 20250307 | 100300 | 2065423975 | 27350 | 27350 | 27400 | 27350 | 880 |
| 545 | 20250307 | 100200 | 2041355475 | 27350 | 27425 | 27450 | 27350 | 865 |
| 546 | 20250307 | 100100 | 2017641275 | 27425 | 27425 | 27450 | 27425 | 2462 |
| 547 | 20250307 | 100000 | 1950120675 | 27425 | 27425 | 27450 | 27425 | 826 |
| 548 | 20250307 | 095900 | 1927465075 | 27400 | 27450 | 27450 | 27400 | 1223 |
| 549 | 20250307 | 095800 | 1893951175 | 27400 | 27450 | 27450 | 27400 | 36 |
| 550 | 20250307 | 095700 | 1892963225 | 27400 | 27400 | 27450 | 27400 | 1170 |
| 551 | 20250307 | 095600 | 1860904625 | 27400 | 27400 | 27450 | 27400 | 116 |
| 552 | 20250307 | 095500 | 1857726175 | 27450 | 27450 | 27450 | 27400 | 82 |
| 553 | 20250307 | 095400 | 1855475425 | 27450 | 27500 | 27500 | 27450 | 204 |
| 554 | 20250307 | 095300 | 1849874875 | 27500 | 27500 | 27525 | 27450 | 189 |
| 555 | 20250307 | 095200 | 1844678350 | 27500 | 27450 | 27500 | 27400 | 848 |
| 556 | 20250307 | 095100 | 1821418850 | 27450 | 27500 | 27500 | 27450 | 469 |
| 557 | 20250307 | 095000 | 1808537800 | 27500 | 27500 | 27500 | 27450 | 101 |
| 558 | 20250307 | 094900 | 1805764050 | 27450 | 27500 | 27500 | 27450 | 430 |
| 559 | 20250307 | 094800 | 1793956850 | 27550 | 27500 | 27550 | 27450 | 443 |
| 560 | 20250307 | 094700 | 1781768950 | 27500 | 27550 | 27550 | 27500 | 470 |
| 561 | 20250307 | 094600 | 1768843650 | 27500 | 27550 | 27550 | 27500 | 145 |
| 562 | 20250307 | 094500 | 1764852800 | 27550 | 27500 | 27550 | 27500 | 292 |
| 563 | 20250307 | 094400 | 1756810700 | 27550 | 27550 | 27550 | 27550 | 133 |
| 564 | 20250307 | 094300 | 1753146550 | 27600 | 27550 | 27600 | 27500 | 580 |
| 565 | 20250307 | 094200 | 1737171750 | 27550 | 27500 | 27550 | 27500 | 675 |
| 566 | 20250307 | 094100 | 1718608350 | 27550 | 27550 | 27550 | 27500 | 339 |
| 567 | 20250307 | 094000 | 1709282850 | 27600 | 27550 | 27600 | 27500 | 110 |
| 568 | 20250307 | 093900 | 1706252450 | 27500 | 27550 | 27550 | 27500 | 279 |
| 569 | 20250307 | 093800 | 1698576550 | 27550 | 27550 | 27600 | 27550 | 249 |
| 570 | 20250307 | 093700 | 1691715650 | 27600 | 27550 | 27600 | 27550 | 186 |
| 571 | 20250307 | 093600 | 1686591300 | 27550 | 27600 | 27600 | 27550 | 595 |
| 572 | 20250307 | 093500 | 1670178600 | 27600 | 27600 | 27600 | 27550 | 340 |
| 573 | 20250307 | 093400 | 1660811200 | 27600 | 27600 | 27600 | 27550 | 91 |
| 574 | 20250307 | 093300 | 1658303800 | 27500 | 27550 | 27600 | 27500 | 373 |
| 575 | 20250307 | 093200 | 1648031150 | 27600 | 27550 | 27600 | 27500 | 1478 |
| 576 | 20250307 | 093100 | 1607343050 | 27550 | 27600 | 27600 | 27550 | 1151 |
| 577 | 20250307 | 093000 | 1575607900 | 27600 | 27600 | 27650 | 27600 | 460 |
| 578 | 20250307 | 092900 | 1562911000 | 27600 | 27600 | 27600 | 27600 | 101 |
| 579 | 20250307 | 092800 | 1560123400 | 27600 | 27600 | 27600 | 27600 | 325 |
| 580 | 20250307 | 092700 | 1551153400 | 27600 | 27650 | 27650 | 27600 | 669 |
| 581 | 20250307 | 092600 | 1532678100 | 27650 | 27650 | 27675 | 27650 | 288 |
| 582 | 20250307 | 092500 | 1524714875 | 27700 | 27500 | 27700 | 27500 | 2241 |
| 583 | 20250307 | 092400 | 1462859975 | 27500 | 27550 | 27550 | 27500 | 515 |
| 584 | 20250307 | 092300 | 1448676425 | 27500 | 27450 | 27500 | 27450 | 319 |
| 585 | 20250307 | 092200 | 1439905175 | 27450 | 27500 | 27500 | 27450 | 1197 |
| 586 | 20250307 | 092100 | 1407042150 | 27500 | 27450 | 27500 | 27450 | 595 |
| 587 | 20250307 | 092000 | 1390685950 | 27550 | 27600 | 27600 | 27500 | 1013 |
| 588 | 20250307 | 091900 | 1362794800 | 27550 | 27500 | 27550 | 27500 | 483 |
| 589 | 20250307 | 091800 | 1349495650 | 27500 | 27450 | 27550 | 27450 | 609 |
| 590 | 20250307 | 091700 | 1332753600 | 27500 | 27500 | 27500 | 27450 | 184 |
| 591 | 20250307 | 091600 | 1327696500 | 27500 | 27450 | 27575 | 27450 | 1490 |
| 592 | 20250307 | 091500 | 1286711975 | 27500 | 27500 | 27550 | 27500 | 1688 |
| 593 | 20250307 | 091400 | 1240252700 | 27550 | 27400 | 27600 | 27400 | 2829 |
| 594 | 20250307 | 091300 | 1162416300 | 27400 | 27400 | 27400 | 27350 | 593 |
| 595 | 20250307 | 091200 | 1146182600 | 27350 | 27350 | 27400 | 27350 | 765 |
| 596 | 20250307 | 091100 | 1125258300 | 27350 | 27200 | 27400 | 27200 | 1854 |
| 597 | 20250307 | 091000 | 1074588325 | 27200 | 27200 | 27250 | 27100 | 8026 |
| 598 | 20250307 | 090900 | 856669575 | 27200 | 27250 | 27250 | 27150 | 1530 |
| 599 | 20250307 | 090800 | 815059375 | 27250 | 27300 | 27300 | 27200 | 3327 |
| 600 | 20250307 | 090700 | 724505925 | 27300 | 27300 | 27350 | 27200 | 4243 |
| 601 | 20250307 | 090600 | 608881000 | 27250 | 27400 | 27400 | 27250 | 1680 |
| 602 | 20250307 | 090500 | 562965450 | 27350 | 27325 | 27350 | 27300 | 683 |
| 603 | 20250307 | 090400 | 544302300 | 27325 | 27250 | 27325 | 27200 | 1636 |
| 604 | 20250307 | 090300 | 499708050 | 27250 | 27300 | 27300 | 27250 | 1831 |
| 605 | 20250307 | 090200 | 449798200 | 27300 | 27350 | 27350 | 27200 | 4417 |
| 606 | 20250307 | 090100 | 329381600 | 27350 | 27500 | 27550 | 27300 | 4190 |
| 607 | 20250307 | 090000 | 214498900 | 27550 | 27550 | 27550 | 27500 | 7697 |