33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 191600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 5540 |
| 3 | 20250307 | 191500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20250307 | 191400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20250307 | 191300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20250307 | 191200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20250307 | 191100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20250307 | 191000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20250307 | 190900 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20250307 | 190800 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20250307 | 190700 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20250307 | 190600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20250307 | 190500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20250307 | 190400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20250307 | 190300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20250307 | 190200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20250307 | 190100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20250307 | 190000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20250307 | 185900 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20250307 | 185800 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20250307 | 185700 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20250307 | 185600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20250307 | 185500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20250307 | 185400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20250307 | 185300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20250307 | 185200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20250307 | 185100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20250307 | 185000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20250307 | 184900 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20250307 | 184800 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20250307 | 184700 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20250307 | 184600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 5540 |
| 33 | 20250307 | 184500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20250307 | 184400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20250307 | 184300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20250307 | 184200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20250307 | 184100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20250307 | 184000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20250307 | 183900 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20250307 | 183800 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20250307 | 183700 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20250307 | 183600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20250307 | 183500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20250307 | 183400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20250307 | 183300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20250307 | 183200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20250307 | 183100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20250307 | 183000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20250307 | 182900 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20250307 | 182800 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20250307 | 182700 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20250307 | 182600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20250307 | 182500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20250307 | 182400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20250307 | 182300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20250307 | 182200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20250307 | 182100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20250307 | 182000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20250307 | 181900 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20250307 | 181800 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20250307 | 181700 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20250307 | 181600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 5540 |
| 63 | 20250307 | 181500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20250307 | 181400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20250307 | 181300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20250307 | 181200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20250307 | 181100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20250307 | 181000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20250307 | 180900 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20250307 | 180800 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20250307 | 180700 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20250307 | 180600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20250307 | 180500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20250307 | 180400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20250307 | 180300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20250307 | 180200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20250307 | 180100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20250307 | 180000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20250307 | 175900 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20250307 | 175800 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20250307 | 175700 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20250307 | 175600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20250307 | 175500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20250307 | 175400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20250307 | 175300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20250307 | 175200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20250307 | 175100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20250307 | 175000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20250307 | 174900 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20250307 | 174800 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20250307 | 174700 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20250307 | 174600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 5540 |
| 93 | 20250307 | 174500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20250307 | 174400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20250307 | 174300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20250307 | 174200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20250307 | 174100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20250307 | 174000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20250307 | 173900 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20250307 | 173800 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20250307 | 173700 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20250307 | 173600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20250307 | 173500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20250307 | 173400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20250307 | 173300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20250307 | 173200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20250307 | 173100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20250307 | 173000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20250307 | 172900 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20250307 | 172800 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20250307 | 172700 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20250307 | 172600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20250307 | 172500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20250307 | 172400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20250307 | 172300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20250307 | 172200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20250307 | 172100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20250307 | 172000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20250307 | 171900 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20250307 | 171800 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20250307 | 171700 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20250307 | 171600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 5540 |
| 123 | 20250307 | 171500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20250307 | 171400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20250307 | 171300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20250307 | 171200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20250307 | 171100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20250307 | 171000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20250307 | 170900 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20250307 | 170800 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20250307 | 170700 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20250307 | 170600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20250307 | 170500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20250307 | 170400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20250307 | 170300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20250307 | 170200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20250307 | 170100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20250307 | 170000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20250307 | 165900 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20250307 | 165800 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20250307 | 165700 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20250307 | 165600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20250307 | 165500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20250307 | 165400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20250307 | 165300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20250307 | 165200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20250307 | 165100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20250307 | 165000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20250307 | 164900 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20250307 | 164800 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20250307 | 164700 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20250307 | 164600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 5540 |
| 153 | 20250307 | 164500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20250307 | 164400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20250307 | 164300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20250307 | 164200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20250307 | 164100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20250307 | 164000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20250307 | 163900 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20250307 | 163800 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20250307 | 163700 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20250307 | 163600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20250307 | 163500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20250307 | 163400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20250307 | 163300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20250307 | 163200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20250307 | 163100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20250307 | 163000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20250307 | 162900 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20250307 | 162800 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20250307 | 162700 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20250307 | 162600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20250307 | 162500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20250307 | 162400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20250307 | 162300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20250307 | 162200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20250307 | 162100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20250307 | 162000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20250307 | 161900 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20250307 | 161800 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20250307 | 161700 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20250307 | 161600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 5540 |
| 183 | 20250307 | 161500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20250307 | 161400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20250307 | 161300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 186 | 20250307 | 161200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 187 | 20250307 | 161100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 188 | 20250307 | 161000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 189 | 20250307 | 160900 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 190 | 20250307 | 160800 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 191 | 20250307 | 160700 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 192 | 20250307 | 160600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 193 | 20250307 | 160500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 194 | 20250307 | 160400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 195 | 20250307 | 160300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 196 | 20250307 | 160200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 197 | 20250307 | 160100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 198 | 20250307 | 160000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 199 | 20250307 | 155900 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 200 | 20250307 | 155800 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 201 | 20250307 | 155700 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 202 | 20250307 | 155600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 203 | 20250307 | 155500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 204 | 20250307 | 155400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 205 | 20250307 | 155300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 206 | 20250307 | 155200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 207 | 20250307 | 155100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 208 | 20250307 | 155000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 209 | 20250307 | 154900 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 210 | 20250307 | 154800 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 211 | 20250307 | 154700 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 212 | 20250307 | 154600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 5540 |
| 213 | 20250307 | 154500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 214 | 20250307 | 154400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 215 | 20250307 | 154300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 216 | 20250307 | 154200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 217 | 20250307 | 154100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 218 | 20250307 | 154000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 219 | 20250307 | 153900 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 220 | 20250307 | 153800 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 221 | 20250307 | 153700 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 222 | 20250307 | 153600 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 223 | 20250307 | 153500 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 224 | 20250307 | 153400 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 225 | 20250307 | 153300 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 226 | 20250307 | 153200 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 227 | 20250307 | 153100 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 228 | 20250307 | 153000 | 10363776075 | 39300 | 39300 | 39300 | 39300 | 5540 |
| 229 | 20250307 | 152900 | 10146054075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 230 | 20250307 | 152800 | 10146054075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 231 | 20250307 | 152700 | 10146054075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 232 | 20250307 | 152600 | 10146054075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 233 | 20250307 | 152500 | 10146054075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 234 | 20250307 | 152400 | 10146054075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 235 | 20250307 | 152300 | 10146054075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 236 | 20250307 | 152200 | 10146054075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 237 | 20250307 | 152100 | 10146054075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 238 | 20250307 | 152000 | 10146054075 | 39300 | 39300 | 39300 | 39300 | 0 |
| 239 | 20250307 | 151900 | 10146054075 | 39300 | 39350 | 39400 | 39300 | 1358 |
| 240 | 20250307 | 151800 | 10092635575 | 39350 | 39350 | 39350 | 39300 | 509 |
| 241 | 20250307 | 151700 | 10072608725 | 39300 | 39300 | 39350 | 39300 | 76 |
| 242 | 20250307 | 151600 | 10069618725 | 39350 | 39300 | 39350 | 39300 | 146 |
| 243 | 20250307 | 151500 | 10063880225 | 39350 | 39350 | 39350 | 39300 | 186 |
| 244 | 20250307 | 151400 | 10056561875 | 39350 | 39350 | 39350 | 39300 | 119 |
| 245 | 20250307 | 151300 | 10051880325 | 39300 | 39300 | 39350 | 39300 | 102 |
| 246 | 20250307 | 151200 | 10047871425 | 39300 | 39300 | 39300 | 39250 | 1580 |
| 247 | 20250307 | 151100 | 9985811025 | 39300 | 39300 | 39300 | 39250 | 44 |
| 248 | 20250307 | 151000 | 9984083175 | 39350 | 39350 | 39350 | 39300 | 382 |
| 249 | 20250307 | 150900 | 9969067175 | 39300 | 39350 | 39350 | 39300 | 80 |
| 250 | 20250307 | 150800 | 9965922125 | 39350 | 39300 | 39350 | 39250 | 411 |
| 251 | 20250307 | 150700 | 9949772375 | 39300 | 39300 | 39300 | 39250 | 516 |
| 252 | 20250307 | 150600 | 9929493625 | 39300 | 39350 | 39350 | 39200 | 746 |
| 253 | 20250307 | 150500 | 9900211275 | 39300 | 39300 | 39300 | 39250 | 296 |
| 254 | 20250307 | 150400 | 9888578925 | 39300 | 39300 | 39300 | 39250 | 119 |
| 255 | 20250307 | 150300 | 9883905975 | 39300 | 39250 | 39300 | 39250 | 254 |
| 256 | 20250307 | 150200 | 9873923875 | 39250 | 39300 | 39300 | 39250 | 436 |
| 257 | 20250307 | 150100 | 9856795625 | 39250 | 39300 | 39300 | 39250 | 273 |
| 258 | 20250307 | 150000 | 9846072725 | 39300 | 39350 | 39350 | 39300 | 75 |
| 259 | 20250307 | 145900 | 9843122675 | 39350 | 39300 | 39350 | 39250 | 750 |
| 260 | 20250307 | 145800 | 9813649875 | 39300 | 39300 | 39300 | 39250 | 272 |
| 261 | 20250307 | 145700 | 9802968275 | 39300 | 39300 | 39300 | 39250 | 217 |
| 262 | 20250307 | 145600 | 9794448125 | 39300 | 39250 | 39300 | 39200 | 651 |
| 263 | 20250307 | 145500 | 9768897525 | 39300 | 39300 | 39300 | 39250 | 494 |
| 264 | 20250307 | 145400 | 9749501425 | 39300 | 39250 | 39300 | 39250 | 220 |
| 265 | 20250307 | 145300 | 9740858675 | 39300 | 39300 | 39300 | 39300 | 193 |
| 266 | 20250307 | 145200 | 9733273775 | 39300 | 39300 | 39300 | 39300 | 102 |
| 267 | 20250307 | 145100 | 9729265175 | 39300 | 39250 | 39300 | 39200 | 796 |
| 268 | 20250307 | 145000 | 9698014225 | 39250 | 39300 | 39300 | 39200 | 710 |
| 269 | 20250307 | 144900 | 9670146775 | 39300 | 39300 | 39350 | 39300 | 182 |
| 270 | 20250307 | 144800 | 9662991075 | 39350 | 39250 | 39350 | 39200 | 667 |
| 271 | 20250307 | 144700 | 9636787575 | 39250 | 39300 | 39300 | 39250 | 442 |
| 272 | 20250307 | 144600 | 9619430925 | 39300 | 39300 | 39350 | 39225 | 699 |
| 273 | 20250307 | 144500 | 9591980175 | 39275 | 39300 | 39350 | 39275 | 231 |
| 274 | 20250307 | 144400 | 9582902525 | 39300 | 39350 | 39350 | 39300 | 476 |
| 275 | 20250307 | 144300 | 9564179925 | 39250 | 39250 | 39300 | 39200 | 758 |
| 276 | 20250307 | 144200 | 9534427425 | 39350 | 39250 | 39350 | 39250 | 745 |
| 277 | 20250307 | 144100 | 9505155325 | 39300 | 39200 | 39300 | 39100 | 588 |
| 278 | 20250307 | 144000 | 9482113075 | 39150 | 39250 | 39250 | 39150 | 857 |
| 279 | 20250307 | 143900 | 9448513275 | 39150 | 39150 | 39200 | 39150 | 1011 |
| 280 | 20250307 | 143800 | 9408898825 | 39150 | 39200 | 39200 | 39100 | 568 |
| 281 | 20250307 | 143700 | 9386670225 | 39150 | 39200 | 39200 | 39150 | 378 |
| 282 | 20250307 | 143600 | 9371868025 | 39150 | 39200 | 39250 | 39150 | 707 |
| 283 | 20250307 | 143500 | 9344161225 | 39200 | 39250 | 39250 | 39200 | 236 |
| 284 | 20250307 | 143400 | 9334908975 | 39200 | 39200 | 39250 | 39200 | 398 |
| 285 | 20250307 | 143300 | 9319305875 | 39300 | 39200 | 39300 | 39200 | 770 |
| 286 | 20250307 | 143200 | 9289097625 | 39200 | 39300 | 39300 | 39200 | 379 |
| 287 | 20250307 | 143100 | 9274225775 | 39300 | 39250 | 39300 | 39250 | 528 |
| 288 | 20250307 | 143000 | 9253500225 | 39300 | 39300 | 39350 | 39250 | 549 |
| 289 | 20250307 | 142900 | 9231925275 | 39300 | 39350 | 39350 | 39300 | 396 |
| 290 | 20250307 | 142800 | 9216361975 | 39350 | 39250 | 39350 | 39250 | 417 |
| 291 | 20250307 | 142700 | 9199963275 | 39300 | 39300 | 39300 | 39250 | 671 |
| 292 | 20250307 | 142600 | 9173610325 | 39200 | 39200 | 39250 | 39150 | 837 |
| 293 | 20250307 | 142500 | 9140783025 | 39100 | 39175 | 39250 | 39100 | 711 |
| 294 | 20250307 | 142400 | 9112939575 | 39150 | 39200 | 39200 | 39150 | 623 |
| 295 | 20250307 | 142300 | 9088545075 | 39200 | 39250 | 39250 | 39150 | 351 |
| 296 | 20250307 | 142200 | 9074788625 | 39250 | 39250 | 39250 | 39150 | 306 |
| 297 | 20250307 | 142100 | 9062794875 | 39150 | 39200 | 39200 | 39150 | 326 |
| 298 | 20250307 | 142000 | 9050024525 | 39250 | 39200 | 39250 | 39150 | 729 |
| 299 | 20250307 | 141900 | 9021454325 | 39050 | 39150 | 39150 | 39050 | 384 |
| 300 | 20250307 | 141800 | 9006439475 | 39100 | 39100 | 39200 | 39100 | 487 |
| 301 | 20250307 | 141700 | 8987394475 | 39100 | 39200 | 39200 | 39100 | 723 |
| 302 | 20250307 | 141600 | 8959100325 | 39200 | 39300 | 39300 | 39150 | 130 |
| 303 | 20250307 | 141500 | 8954004175 | 39200 | 39200 | 39200 | 39100 | 1229 |
| 304 | 20250307 | 141400 | 8905936775 | 39100 | 39150 | 39200 | 39100 | 598 |
| 305 | 20250307 | 141300 | 8882543475 | 39100 | 39150 | 39150 | 39100 | 249 |
| 306 | 20250307 | 141200 | 8872805025 | 39200 | 39200 | 39300 | 39100 | 696 |
| 307 | 20250307 | 141100 | 8845547225 | 39200 | 39150 | 39250 | 39100 | 826 |
| 308 | 20250307 | 141000 | 8813193975 | 39150 | 39150 | 39150 | 39050 | 1534 |
| 309 | 20250307 | 140900 | 8753262125 | 39100 | 39050 | 39100 | 39050 | 1383 |
| 310 | 20250307 | 140800 | 8699200625 | 39100 | 39150 | 39150 | 39050 | 468 |
| 311 | 20250307 | 140700 | 8680906825 | 39100 | 39100 | 39150 | 39050 | 491 |
| 312 | 20250307 | 140600 | 8661692600 | 39100 | 39100 | 39150 | 39100 | 552 |
| 313 | 20250307 | 140500 | 8640106250 | 39100 | 39150 | 39150 | 39050 | 2518 |
| 314 | 20250307 | 140400 | 8541648950 | 39150 | 39200 | 39200 | 39150 | 478 |
| 315 | 20250307 | 140300 | 8522932550 | 39150 | 39150 | 39200 | 39150 | 643 |
| 316 | 20250307 | 140200 | 8497758300 | 39200 | 39200 | 39200 | 39150 | 167 |
| 317 | 20250307 | 140100 | 8491215650 | 39200 | 39200 | 39350 | 39150 | 563 |
| 318 | 20250307 | 140000 | 8469136550 | 39150 | 39150 | 39200 | 39150 | 1005 |
| 319 | 20250307 | 135900 | 8429755350 | 39150 | 39200 | 39250 | 39150 | 858 |
| 320 | 20250307 | 135800 | 8396138700 | 39250 | 39300 | 39300 | 39200 | 2853 |
| 321 | 20250307 | 135700 | 8284131150 | 39400 | 39400 | 39400 | 39300 | 696 |
| 322 | 20250307 | 135600 | 8256756850 | 39400 | 39400 | 39400 | 39300 | 415 |
| 323 | 20250307 | 135500 | 8240422050 | 39350 | 39350 | 39400 | 39300 | 418 |
| 324 | 20250307 | 135400 | 8223973550 | 39350 | 39400 | 39400 | 39300 | 377 |
| 325 | 20250307 | 135300 | 8209148500 | 39300 | 39300 | 39400 | 39300 | 492 |
| 326 | 20250307 | 135200 | 8189811550 | 39350 | 39450 | 39450 | 39300 | 683 |
| 327 | 20250307 | 135100 | 8162910100 | 39400 | 39450 | 39450 | 39400 | 272 |
| 328 | 20250307 | 135000 | 8152187950 | 39450 | 39450 | 39450 | 39400 | 353 |
| 329 | 20250307 | 134900 | 8138278800 | 39450 | 39350 | 39450 | 39350 | 389 |
| 330 | 20250307 | 134800 | 8122966200 | 39350 | 39350 | 39450 | 39300 | 397 |
| 331 | 20250307 | 134700 | 8107333100 | 39300 | 39450 | 39450 | 39300 | 575 |
| 332 | 20250307 | 134600 | 8084699900 | 39450 | 39400 | 39500 | 39350 | 291 |
| 333 | 20250307 | 134500 | 8073235050 | 39450 | 39450 | 39450 | 39350 | 1056 |
| 334 | 20250307 | 134400 | 8031612700 | 39400 | 39500 | 39500 | 39400 | 498 |
| 335 | 20250307 | 134300 | 8011956300 | 39500 | 39550 | 39550 | 39400 | 401 |
| 336 | 20250307 | 134200 | 7996131500 | 39550 | 39450 | 39550 | 39400 | 1107 |
| 337 | 20250307 | 134100 | 7952420000 | 39450 | 39350 | 39500 | 39350 | 247 |
| 338 | 20250307 | 134000 | 7942680950 | 39350 | 39450 | 39500 | 39300 | 897 |
| 339 | 20250307 | 133900 | 7907330200 | 39300 | 39400 | 39450 | 39300 | 588 |
| 340 | 20250307 | 133800 | 7884184650 | 39450 | 39450 | 39450 | 39350 | 355 |
| 341 | 20250307 | 133700 | 7870207850 | 39300 | 39400 | 39450 | 39300 | 326 |
| 342 | 20250307 | 133600 | 7857372300 | 39400 | 39300 | 39450 | 39300 | 946 |
| 343 | 20250307 | 133500 | 7820175650 | 39250 | 39300 | 39300 | 39250 | 283 |
| 344 | 20250307 | 133400 | 7809062300 | 39300 | 39250 | 39300 | 39200 | 455 |
| 345 | 20250307 | 133300 | 7791217550 | 39300 | 39250 | 39300 | 39250 | 1290 |
| 346 | 20250307 | 133200 | 7740584150 | 39250 | 39300 | 39300 | 39250 | 661 |
| 347 | 20250307 | 133100 | 7714639750 | 39250 | 39300 | 39350 | 39250 | 1050 |
| 348 | 20250307 | 133000 | 7673385100 | 39350 | 39300 | 39350 | 39300 | 369 |
| 349 | 20250307 | 132900 | 7658880350 | 39300 | 39350 | 39350 | 39300 | 554 |
| 350 | 20250307 | 132800 | 7637090400 | 39450 | 39350 | 39450 | 39350 | 657 |
| 351 | 20250307 | 132700 | 7611215900 | 39350 | 39350 | 39450 | 39350 | 466 |
| 352 | 20250307 | 132600 | 7592871700 | 39450 | 39400 | 39450 | 39400 | 769 |
| 353 | 20250307 | 132500 | 7562571100 | 39400 | 39400 | 39500 | 39400 | 380 |
| 354 | 20250307 | 132400 | 7547584300 | 39450 | 39450 | 39450 | 39350 | 912 |
| 355 | 20250307 | 132300 | 7511661300 | 39350 | 39350 | 39450 | 39350 | 568 |
| 356 | 20250307 | 132200 | 7489309950 | 39350 | 39400 | 39450 | 39350 | 246 |
| 357 | 20250307 | 132100 | 7479627550 | 39350 | 39400 | 39450 | 39350 | 294 |
| 358 | 20250307 | 132000 | 7468054600 | 39400 | 39450 | 39450 | 39350 | 490 |
| 359 | 20250307 | 131900 | 7448765650 | 39400 | 39350 | 39400 | 39350 | 501 |
| 360 | 20250307 | 131800 | 7429027200 | 39400 | 39400 | 39400 | 39300 | 607 |
| 361 | 20250307 | 131700 | 7405142400 | 39400 | 39350 | 39450 | 39350 | 314 |
| 362 | 20250307 | 131600 | 7392781100 | 39350 | 39450 | 39450 | 39350 | 531 |
| 363 | 20250307 | 131500 | 7371872550 | 39400 | 39500 | 39500 | 39400 | 572 |
| 364 | 20250307 | 131400 | 7349316300 | 39450 | 39500 | 39500 | 39450 | 325 |
| 365 | 20250307 | 131300 | 7336492450 | 39500 | 39450 | 39500 | 39350 | 508 |
| 366 | 20250307 | 131200 | 7316469800 | 39400 | 39400 | 39450 | 39350 | 561 |
| 367 | 20250307 | 131100 | 7294375050 | 39450 | 39450 | 39450 | 39350 | 609 |
| 368 | 20250307 | 131000 | 7270368150 | 39450 | 39550 | 39550 | 39450 | 220 |
| 369 | 20250307 | 130900 | 7261679000 | 39550 | 39600 | 39650 | 39500 | 1841 |
| 370 | 20250307 | 130800 | 7188774150 | 39600 | 39450 | 39600 | 39400 | 1444 |
| 371 | 20250307 | 130700 | 7131714400 | 39450 | 39500 | 39550 | 39350 | 1123 |
| 372 | 20250307 | 130600 | 7087375350 | 39450 | 39350 | 39450 | 39300 | 1202 |
| 373 | 20250307 | 130500 | 7040014650 | 39400 | 39350 | 39450 | 39350 | 516 |
| 374 | 20250307 | 130400 | 7019691100 | 39400 | 39250 | 39400 | 39250 | 751 |
| 375 | 20250307 | 130300 | 6990184100 | 39250 | 39200 | 39400 | 39200 | 311 |
| 376 | 20250307 | 130200 | 6977984900 | 39200 | 39350 | 39400 | 39200 | 341 |
| 377 | 20250307 | 130100 | 6964594275 | 39350 | 39300 | 39350 | 39250 | 427 |
| 378 | 20250307 | 130000 | 6947817575 | 39350 | 39250 | 39350 | 39200 | 1350 |
| 379 | 20250307 | 125900 | 6894825400 | 39200 | 39250 | 39300 | 39200 | 336 |
| 380 | 20250307 | 125800 | 6881646550 | 39250 | 39200 | 39300 | 39200 | 477 |
| 381 | 20250307 | 125700 | 6862920850 | 39200 | 39250 | 39250 | 39150 | 419 |
| 382 | 20250307 | 125600 | 6846495800 | 39150 | 39250 | 39300 | 39150 | 1222 |
| 383 | 20250307 | 125500 | 6798605100 | 39250 | 39250 | 39300 | 39250 | 375 |
| 384 | 20250307 | 125400 | 6783885600 | 39250 | 39300 | 39300 | 39250 | 446 |
| 385 | 20250307 | 125300 | 6766379450 | 39300 | 39250 | 39300 | 39250 | 224 |
| 386 | 20250307 | 125200 | 6757584900 | 39250 | 39350 | 39400 | 39250 | 270 |
| 387 | 20250307 | 125100 | 6746967050 | 39300 | 39300 | 39450 | 39300 | 206 |
| 388 | 20250307 | 125000 | 6738869650 | 39300 | 39350 | 39450 | 39300 | 510 |
| 389 | 20250307 | 124900 | 6718815350 | 39350 | 39400 | 39400 | 39300 | 455 |
| 390 | 20250307 | 124800 | 6700924750 | 39400 | 39350 | 39400 | 39300 | 241 |
| 391 | 20250307 | 124700 | 6691443850 | 39400 | 39400 | 39400 | 39350 | 386 |
| 392 | 20250307 | 124600 | 6676249950 | 39350 | 39350 | 39400 | 39350 | 125 |
| 393 | 20250307 | 124500 | 6671328400 | 39350 | 39400 | 39450 | 39350 | 467 |
| 394 | 20250307 | 124400 | 6652930750 | 39350 | 39400 | 39400 | 39350 | 244 |
| 395 | 20250307 | 124300 | 6643325500 | 39400 | 39400 | 39450 | 39300 | 270 |
| 396 | 20250307 | 124200 | 6632704400 | 39300 | 39350 | 39400 | 39300 | 244 |
| 397 | 20250307 | 124100 | 6623101500 | 39350 | 39450 | 39450 | 39300 | 197 |
| 398 | 20250307 | 124000 | 6615355400 | 39450 | 39400 | 39450 | 39300 | 418 |
| 399 | 20250307 | 123900 | 6598899700 | 39400 | 39350 | 39400 | 39300 | 170 |
| 400 | 20250307 | 123800 | 6592208750 | 39350 | 39300 | 39400 | 39300 | 424 |
| 401 | 20250307 | 123700 | 6575542800 | 39300 | 39300 | 39400 | 39300 | 175 |
| 402 | 20250307 | 123600 | 6568664900 | 39300 | 39400 | 39400 | 39300 | 411 |
| 403 | 20250307 | 123500 | 6552499600 | 39350 | 39400 | 39400 | 39300 | 455 |
| 404 | 20250307 | 123400 | 6534596250 | 39400 | 39300 | 39400 | 39300 | 324 |
| 405 | 20250307 | 123300 | 6521853150 | 39300 | 39350 | 39450 | 39300 | 524 |
| 406 | 20250307 | 123200 | 6501228100 | 39350 | 39300 | 39350 | 39300 | 141 |
| 407 | 20250307 | 123100 | 6495683050 | 39350 | 39300 | 39350 | 39300 | 572 |
| 408 | 20250307 | 123000 | 6473203000 | 39300 | 39350 | 39350 | 39300 | 234 |
| 409 | 20250307 | 122900 | 6464004875 | 39350 | 39350 | 39350 | 39300 | 333 |
| 410 | 20250307 | 122800 | 6450916075 | 39350 | 39350 | 39400 | 39350 | 510 |
| 411 | 20250307 | 122700 | 6430846575 | 39400 | 39350 | 39450 | 39350 | 317 |
| 412 | 20250307 | 122600 | 6418367275 | 39400 | 39400 | 39500 | 39350 | 275 |
| 413 | 20250307 | 122500 | 6407528375 | 39400 | 39400 | 39500 | 39350 | 462 |
| 414 | 20250307 | 122400 | 6389335775 | 39400 | 39400 | 39450 | 39400 | 263 |
| 415 | 20250307 | 122300 | 6378968775 | 39400 | 39400 | 39450 | 39400 | 307 |
| 416 | 20250307 | 122200 | 6366865975 | 39450 | 39450 | 39450 | 39400 | 640 |
| 417 | 20250307 | 122100 | 6341637575 | 39400 | 39350 | 39450 | 39350 | 245 |
| 418 | 20250307 | 122000 | 6331981725 | 39350 | 39400 | 39450 | 39350 | 312 |
| 419 | 20250307 | 121900 | 6319696325 | 39400 | 39350 | 39450 | 39350 | 277 |
| 420 | 20250307 | 121800 | 6308786250 | 39400 | 39400 | 39450 | 39350 | 362 |
| 421 | 20250307 | 121700 | 6294534200 | 39400 | 39500 | 39500 | 39350 | 177 |
| 422 | 20250307 | 121600 | 6287555750 | 39500 | 39500 | 39500 | 39450 | 177 |
| 423 | 20250307 | 121500 | 6280572350 | 39400 | 39400 | 39500 | 39400 | 615 |
| 424 | 20250307 | 121400 | 6256323100 | 39450 | 39400 | 39450 | 39400 | 557 |
| 425 | 20250307 | 121300 | 6234361500 | 39400 | 39300 | 39450 | 39300 | 434 |
| 426 | 20250307 | 121200 | 6217273100 | 39300 | 39350 | 39350 | 39250 | 251 |
| 427 | 20250307 | 121100 | 6207409675 | 39300 | 39350 | 39350 | 39250 | 413 |
| 428 | 20250307 | 121000 | 6191194050 | 39300 | 39250 | 39350 | 39250 | 774 |
| 429 | 20250307 | 120900 | 6160784100 | 39250 | 39300 | 39450 | 39250 | 655 |
| 430 | 20250307 | 120800 | 6135043700 | 39350 | 39350 | 39450 | 39300 | 384 |
| 431 | 20250307 | 120700 | 6119927150 | 39350 | 39450 | 39450 | 39350 | 175 |
| 432 | 20250307 | 120600 | 6113039700 | 39400 | 39450 | 39500 | 39350 | 708 |
| 433 | 20250307 | 120500 | 6085130600 | 39500 | 39400 | 39500 | 39400 | 166 |
| 434 | 20250307 | 120400 | 6078582900 | 39450 | 39450 | 39450 | 39400 | 426 |
| 435 | 20250307 | 120300 | 6061791700 | 39450 | 39350 | 39450 | 39350 | 311 |
| 436 | 20250307 | 120200 | 6049541400 | 39400 | 39350 | 39500 | 39350 | 459 |
| 437 | 20250307 | 120100 | 6031466400 | 39400 | 39350 | 39400 | 39350 | 96 |
| 438 | 20250307 | 120000 | 6027688250 | 39350 | 39300 | 39400 | 39300 | 285 |
| 439 | 20250307 | 115900 | 6016470050 | 39300 | 39500 | 39500 | 39300 | 305 |
| 440 | 20250307 | 115800 | 6004473950 | 39500 | 39500 | 39500 | 39400 | 987 |
| 441 | 20250307 | 115700 | 5965537150 | 39500 | 39400 | 39500 | 39350 | 562 |
| 442 | 20250307 | 115600 | 5943394200 | 39300 | 39400 | 39400 | 39300 | 310 |
| 443 | 20250307 | 115500 | 5931202750 | 39300 | 39350 | 39500 | 39300 | 801 |
| 444 | 20250307 | 115400 | 5899690650 | 39450 | 39500 | 39500 | 39350 | 167 |
| 445 | 20250307 | 115300 | 5893105150 | 39350 | 39450 | 39500 | 39350 | 453 |
| 446 | 20250307 | 115200 | 5875254000 | 39400 | 39350 | 39400 | 39350 | 752 |
| 447 | 20250307 | 115100 | 5845640450 | 39350 | 39400 | 39400 | 39350 | 421 |
| 448 | 20250307 | 115000 | 5829073600 | 39400 | 39450 | 39450 | 39350 | 345 |
| 449 | 20250307 | 114900 | 5815495550 | 39350 | 39400 | 39450 | 39350 | 189 |
| 450 | 20250307 | 114800 | 5808054350 | 39350 | 39500 | 39500 | 39350 | 542 |
| 451 | 20250307 | 114700 | 5786690050 | 39550 | 39500 | 39550 | 39400 | 577 |
| 452 | 20250307 | 114600 | 5763917950 | 39400 | 39500 | 39500 | 39400 | 480 |
| 453 | 20250307 | 114500 | 5744981950 | 39500 | 39350 | 39500 | 39350 | 433 |
| 454 | 20250307 | 114400 | 5727926450 | 39350 | 39350 | 39500 | 39350 | 257 |
| 455 | 20250307 | 114300 | 5717795100 | 39500 | 39400 | 39500 | 39350 | 530 |
| 456 | 20250307 | 114200 | 5696930250 | 39400 | 39400 | 39450 | 39350 | 161 |
| 457 | 20250307 | 114100 | 5690588950 | 39400 | 39400 | 39450 | 39350 | 744 |
| 458 | 20250307 | 114000 | 5661302500 | 39400 | 39350 | 39400 | 39350 | 244 |
| 459 | 20250307 | 113900 | 5651700250 | 39400 | 39400 | 39400 | 39350 | 221 |
| 460 | 20250307 | 113800 | 5642998700 | 39400 | 39450 | 39450 | 39350 | 586 |
| 461 | 20250307 | 113700 | 5619904250 | 39450 | 39400 | 39450 | 39350 | 390 |
| 462 | 20250307 | 113600 | 5604544700 | 39400 | 39400 | 39500 | 39400 | 612 |
| 463 | 20250307 | 113500 | 5580421750 | 39450 | 39375 | 39450 | 39350 | 608 |
| 464 | 20250307 | 113400 | 5556467475 | 39350 | 39350 | 39450 | 39350 | 519 |
| 465 | 20250307 | 113300 | 5536039725 | 39350 | 39400 | 39450 | 39350 | 314 |
| 466 | 20250307 | 113200 | 5523675925 | 39400 | 39450 | 39450 | 39400 | 591 |
| 467 | 20250307 | 113100 | 5500386375 | 39450 | 39450 | 39500 | 39400 | 294 |
| 468 | 20250307 | 113000 | 5488790475 | 39450 | 39450 | 39500 | 39400 | 935 |
| 469 | 20250307 | 112900 | 5451911025 | 39450 | 39500 | 39550 | 39450 | 1075 |
| 470 | 20250307 | 112800 | 5409453475 | 39500 | 39500 | 39700 | 39500 | 676 |
| 471 | 20250307 | 112700 | 5382726525 | 39550 | 39700 | 39700 | 39500 | 753 |
| 472 | 20250307 | 112600 | 5352965375 | 39600 | 39600 | 39700 | 39550 | 1715 |
| 473 | 20250307 | 112500 | 5285078775 | 39700 | 39650 | 39750 | 39600 | 1292 |
| 474 | 20250307 | 112400 | 5233874975 | 39750 | 39750 | 39800 | 39650 | 1433 |
| 475 | 20250307 | 112300 | 5176976225 | 39800 | 39750 | 39800 | 39750 | 306 |
| 476 | 20250307 | 112200 | 5164811775 | 39750 | 39850 | 39850 | 39750 | 369 |
| 477 | 20250307 | 112100 | 5150129425 | 39850 | 39800 | 39850 | 39750 | 348 |
| 478 | 20250307 | 112000 | 5136278175 | 39800 | 39750 | 39850 | 39750 | 354 |
| 479 | 20250307 | 111900 | 5122196125 | 39850 | 39800 | 39850 | 39800 | 502 |
| 480 | 20250307 | 111800 | 5102216025 | 39850 | 39900 | 39900 | 39800 | 72 |
| 481 | 20250307 | 111700 | 5099346875 | 39800 | 39900 | 39900 | 39800 | 322 |
| 482 | 20250307 | 111600 | 5086523575 | 39900 | 39850 | 39900 | 39800 | 271 |
| 483 | 20250307 | 111500 | 5075723625 | 39850 | 40000 | 40000 | 39850 | 522 |
| 484 | 20250307 | 111400 | 5054897375 | 39950 | 40000 | 40000 | 39900 | 137 |
| 485 | 20250307 | 111300 | 5049424875 | 39950 | 39950 | 39950 | 39900 | 816 |
| 486 | 20250307 | 111200 | 5016839025 | 39950 | 39900 | 40000 | 39900 | 396 |
| 487 | 20250307 | 111100 | 5001037825 | 39900 | 40000 | 40050 | 39900 | 588 |
| 488 | 20250307 | 111000 | 4977543625 | 40000 | 40000 | 40050 | 40000 | 377 |
| 489 | 20250307 | 110900 | 4962459275 | 40000 | 40050 | 40050 | 40000 | 96 |
| 490 | 20250307 | 110800 | 4958614775 | 40050 | 40050 | 40100 | 40000 | 117 |
| 491 | 20250307 | 110700 | 4953927775 | 40050 | 40000 | 40200 | 40000 | 18 |
| 492 | 20250307 | 110600 | 4953205775 | 40150 | 40200 | 40200 | 40050 | 172 |
| 493 | 20250307 | 110500 | 4946305625 | 40150 | 40050 | 40150 | 40000 | 436 |
| 494 | 20250307 | 110400 | 4928842625 | 40000 | 40000 | 40050 | 40000 | 436 |
| 495 | 20250307 | 110300 | 4911397175 | 40050 | 40050 | 40100 | 40000 | 93 |
| 496 | 20250307 | 110200 | 4907675375 | 40000 | 40100 | 40100 | 40000 | 282 |
| 497 | 20250307 | 110100 | 4896381825 | 40100 | 40050 | 40100 | 40050 | 107 |
| 498 | 20250307 | 110000 | 4892092675 | 40050 | 40050 | 40100 | 40000 | 402 |
| 499 | 20250307 | 105900 | 4876005475 | 40050 | 40050 | 40100 | 40050 | 389 |
| 500 | 20250307 | 105800 | 4860425525 | 40100 | 40100 | 40150 | 40050 | 333 |
| 501 | 20250307 | 105700 | 4847079825 | 40150 | 40150 | 40150 | 40050 | 239 |
| 502 | 20250307 | 105600 | 4837506325 | 40150 | 40150 | 40150 | 40100 | 116 |
| 503 | 20250307 | 105500 | 4832849875 | 40100 | 40100 | 40150 | 40050 | 1690 |
| 504 | 20250307 | 105400 | 4765081875 | 40150 | 40200 | 40200 | 40150 | 177 |
| 505 | 20250307 | 105300 | 4757971775 | 40200 | 40300 | 40300 | 40125 | 408 |
| 506 | 20250307 | 105200 | 4741582700 | 40250 | 40200 | 40300 | 40200 | 215 |
| 507 | 20250307 | 105100 | 4732930850 | 40200 | 40300 | 40300 | 40200 | 36 |
| 508 | 20250307 | 105000 | 4731483350 | 40300 | 40150 | 40300 | 40150 | 30 |
| 509 | 20250307 | 104900 | 4730276650 | 40250 | 40250 | 40350 | 40150 | 651 |
| 510 | 20250307 | 104800 | 4704110425 | 40250 | 40350 | 40350 | 40250 | 215 |
| 511 | 20250307 | 104700 | 4695445175 | 40350 | 40350 | 40400 | 40300 | 307 |
| 512 | 20250307 | 104600 | 4683066525 | 40350 | 40350 | 40350 | 40300 | 16 |
| 513 | 20250307 | 104500 | 4682421025 | 40350 | 40350 | 40400 | 40300 | 190 |
| 514 | 20250307 | 104400 | 4674750125 | 40300 | 40350 | 40350 | 40300 | 126 |
| 515 | 20250307 | 104300 | 4669666975 | 40350 | 40225 | 40350 | 40225 | 198 |
| 516 | 20250307 | 104200 | 4661691325 | 40200 | 40150 | 40200 | 40150 | 52 |
| 517 | 20250307 | 104100 | 4659603175 | 40150 | 40200 | 40250 | 40100 | 221 |
| 518 | 20250307 | 104000 | 4650731525 | 40200 | 40150 | 40200 | 40100 | 501 |
| 519 | 20250307 | 103900 | 4630623325 | 40150 | 40150 | 40250 | 40100 | 248 |
| 520 | 20250307 | 103800 | 4620674525 | 40100 | 40050 | 40200 | 40050 | 436 |
| 521 | 20250307 | 103700 | 4603174975 | 40150 | 40200 | 40200 | 40050 | 1615 |
| 522 | 20250307 | 103600 | 4538369275 | 40200 | 40150 | 40300 | 40150 | 641 |
| 523 | 20250307 | 103500 | 4512628875 | 40150 | 40250 | 40275 | 40100 | 2434 |
| 524 | 20250307 | 103400 | 4414810150 | 40250 | 40300 | 40350 | 40250 | 1230 |
| 525 | 20250307 | 103300 | 4365268075 | 40300 | 40400 | 40450 | 40300 | 1038 |
| 526 | 20250307 | 103200 | 4323377225 | 40400 | 40400 | 40500 | 40400 | 372 |
| 527 | 20250307 | 103100 | 4308344125 | 40400 | 40450 | 40500 | 40400 | 471 |
| 528 | 20250307 | 103000 | 4289307025 | 40400 | 40550 | 40550 | 40400 | 668 |
| 529 | 20250307 | 102900 | 4262258775 | 40550 | 40500 | 40550 | 40500 | 395 |
| 530 | 20250307 | 102800 | 4246242575 | 40550 | 40500 | 40550 | 40500 | 96 |
| 531 | 20250307 | 102700 | 4242350625 | 40500 | 40550 | 40550 | 40450 | 358 |
| 532 | 20250307 | 102600 | 4227854675 | 40550 | 40500 | 40600 | 40400 | 1019 |
| 533 | 20250307 | 102500 | 4186608675 | 40600 | 40550 | 40600 | 40500 | 286 |
| 534 | 20250307 | 102400 | 4175007225 | 40600 | 40500 | 40600 | 40500 | 396 |
| 535 | 20250307 | 102300 | 4158937525 | 40500 | 40550 | 40600 | 40500 | 1048 |
| 536 | 20250307 | 102200 | 4116437575 | 40550 | 40600 | 40600 | 40550 | 630 |
| 537 | 20250307 | 102100 | 4090862275 | 40600 | 40550 | 40600 | 40500 | 1094 |
| 538 | 20250307 | 102000 | 4046495925 | 40500 | 40550 | 40550 | 40500 | 358 |
| 539 | 20250307 | 101900 | 4031983225 | 40550 | 40500 | 40550 | 40400 | 2188 |
| 540 | 20250307 | 101800 | 3943389250 | 40500 | 40450 | 40500 | 40425 | 890 |
| 541 | 20250307 | 101700 | 3907390350 | 40450 | 40450 | 40450 | 40425 | 403 |
| 542 | 20250307 | 101600 | 3891090075 | 40450 | 40400 | 40450 | 40400 | 183 |
| 543 | 20250307 | 101500 | 3883691675 | 40450 | 40400 | 40450 | 40400 | 1984 |
| 544 | 20250307 | 101400 | 3803535725 | 40400 | 40400 | 40450 | 40350 | 1475 |
| 545 | 20250307 | 101300 | 3743935775 | 40350 | 40350 | 40400 | 40300 | 819 |
| 546 | 20250307 | 101200 | 3710888075 | 40300 | 40300 | 40350 | 40250 | 249 |
| 547 | 20250307 | 101100 | 3700847075 | 40300 | 40375 | 40375 | 40300 | 814 |
| 548 | 20250307 | 101000 | 3668017050 | 40400 | 40325 | 40400 | 40300 | 404 |
| 549 | 20250307 | 100900 | 3651721625 | 40350 | 40250 | 40400 | 40250 | 2245 |
| 550 | 20250307 | 100800 | 3561238925 | 40300 | 40250 | 40300 | 40250 | 200 |
| 551 | 20250307 | 100700 | 3553180425 | 40250 | 40300 | 40300 | 40250 | 252 |
| 552 | 20250307 | 100600 | 3543030575 | 40250 | 40300 | 40400 | 40250 | 864 |
| 553 | 20250307 | 100500 | 3508209575 | 40350 | 40350 | 40350 | 40300 | 402 |
| 554 | 20250307 | 100400 | 3491990175 | 40400 | 40300 | 40400 | 40250 | 1722 |
| 555 | 20250307 | 100300 | 3422509725 | 40300 | 40250 | 40350 | 40250 | 1034 |
| 556 | 20250307 | 100200 | 3380858475 | 40250 | 40100 | 40250 | 40100 | 639 |
| 557 | 20250307 | 100100 | 3355175125 | 40100 | 40150 | 40200 | 40100 | 646 |
| 558 | 20250307 | 100000 | 3329241775 | 40150 | 40250 | 40250 | 40150 | 439 |
| 559 | 20250307 | 095900 | 3311598275 | 40300 | 40200 | 40300 | 40200 | 1737 |
| 560 | 20250307 | 095800 | 3241657325 | 40250 | 40200 | 40300 | 40200 | 845 |
| 561 | 20250307 | 095700 | 3207656525 | 40150 | 40150 | 40200 | 40050 | 307 |
| 562 | 20250307 | 095600 | 3195330025 | 40100 | 40250 | 40250 | 40100 | 746 |
| 563 | 20250307 | 095500 | 3165359375 | 40250 | 40250 | 40250 | 40150 | 845 |
| 564 | 20250307 | 095400 | 3131401125 | 40200 | 40250 | 40250 | 40200 | 487 |
| 565 | 20250307 | 095300 | 3111817100 | 40250 | 40200 | 40250 | 40175 | 836 |
| 566 | 20250307 | 095200 | 3078211350 | 40200 | 40200 | 40200 | 40050 | 745 |
| 567 | 20250307 | 095100 | 3048316000 | 40200 | 40100 | 40200 | 40100 | 1023 |
| 568 | 20250307 | 095000 | 3007244650 | 40100 | 40000 | 40150 | 40000 | 1818 |
| 569 | 20250307 | 094900 | 2934450550 | 39950 | 40000 | 40000 | 39950 | 294 |
| 570 | 20250307 | 094800 | 2922701800 | 39950 | 39950 | 40050 | 39950 | 357 |
| 571 | 20250307 | 094700 | 2908430100 | 39950 | 40100 | 40100 | 39950 | 124 |
| 572 | 20250307 | 094600 | 2903463000 | 40000 | 39900 | 40050 | 39850 | 1667 |
| 573 | 20250307 | 094500 | 2836864500 | 39950 | 40000 | 40000 | 39850 | 700 |
| 574 | 20250307 | 094400 | 2808922200 | 40000 | 40000 | 40000 | 39950 | 250 |
| 575 | 20250307 | 094300 | 2798931700 | 39950 | 40100 | 40100 | 39950 | 738 |
| 576 | 20250307 | 094200 | 2769415500 | 40100 | 40000 | 40100 | 40000 | 127 |
| 577 | 20250307 | 094100 | 2764323650 | 40000 | 40000 | 40000 | 39950 | 648 |
| 578 | 20250307 | 094000 | 2738417450 | 40000 | 39950 | 40050 | 39950 | 437 |
| 579 | 20250307 | 093900 | 2720957200 | 39950 | 40200 | 40200 | 39950 | 789 |
| 580 | 20250307 | 093800 | 2689384850 | 40150 | 40000 | 40150 | 39950 | 312 |
| 581 | 20250307 | 093700 | 2676872000 | 39950 | 39900 | 40000 | 39900 | 433 |
| 582 | 20250307 | 093600 | 2659579500 | 39950 | 40050 | 40100 | 39900 | 1439 |
| 583 | 20250307 | 093500 | 2601992800 | 40050 | 40200 | 40250 | 40050 | 1486 |
| 584 | 20250307 | 093400 | 2542412350 | 40250 | 40300 | 40300 | 40150 | 1019 |
| 585 | 20250307 | 093300 | 2501415750 | 40300 | 40150 | 40300 | 40100 | 2363 |
| 586 | 20250307 | 093200 | 2406343000 | 40200 | 40300 | 40350 | 40150 | 4781 |
| 587 | 20250307 | 093100 | 2213713900 | 40300 | 40200 | 40350 | 40150 | 4309 |
| 588 | 20250307 | 093000 | 2040204050 | 40200 | 39750 | 40200 | 39700 | 3758 |
| 589 | 20250307 | 092900 | 1890276450 | 39700 | 39650 | 39700 | 39600 | 2585 |
| 590 | 20250307 | 092800 | 1787790175 | 39650 | 39750 | 39750 | 39650 | 987 |
| 591 | 20250307 | 092700 | 1748619925 | 39750 | 39800 | 39850 | 39750 | 492 |
| 592 | 20250307 | 092600 | 1729036925 | 39800 | 39900 | 39900 | 39800 | 985 |
| 593 | 20250307 | 092500 | 1689784125 | 39900 | 39950 | 40000 | 39900 | 945 |
| 594 | 20250307 | 092400 | 1652041625 | 40000 | 40100 | 40100 | 39975 | 1806 |
| 595 | 20250307 | 092300 | 1579761200 | 40100 | 40050 | 40100 | 40050 | 713 |
| 596 | 20250307 | 092200 | 1551173700 | 40100 | 39950 | 40100 | 39950 | 4089 |
| 597 | 20250307 | 092100 | 1387577650 | 39900 | 39800 | 39950 | 39750 | 2565 |
| 598 | 20250307 | 092000 | 1285312800 | 39800 | 39800 | 39850 | 39800 | 465 |
| 599 | 20250307 | 091900 | 1266803050 | 39800 | 39750 | 39800 | 39700 | 669 |
| 600 | 20250307 | 091800 | 1240186550 | 39750 | 39600 | 39750 | 39600 | 1868 |
| 601 | 20250307 | 091700 | 1166169500 | 39600 | 39800 | 39800 | 39550 | 1064 |
| 602 | 20250307 | 091600 | 1123932800 | 39800 | 39700 | 39850 | 39700 | 1740 |
| 603 | 20250307 | 091500 | 1054713000 | 39750 | 39725 | 39775 | 39725 | 1058 |
| 604 | 20250307 | 091400 | 1012655850 | 39725 | 39700 | 39750 | 39550 | 2291 |
| 605 | 20250307 | 091300 | 921861725 | 39700 | 39550 | 39800 | 39550 | 4428 |
| 606 | 20250307 | 091200 | 746039400 | 39600 | 39450 | 39600 | 39450 | 1896 |
| 607 | 20250307 | 091100 | 671131450 | 39450 | 39250 | 39450 | 39200 | 1735 |
| 608 | 20250307 | 091000 | 602821650 | 39350 | 39000 | 39350 | 39000 | 2109 |
| 609 | 20250307 | 090900 | 520318050 | 38950 | 38900 | 38950 | 38900 | 633 |
| 610 | 20250307 | 090800 | 495690550 | 38950 | 38900 | 38950 | 38900 | 364 |
| 611 | 20250307 | 090700 | 481522450 | 38950 | 38925 | 38950 | 38850 | 558 |
| 612 | 20250307 | 090600 | 459826325 | 38900 | 39000 | 39000 | 38850 | 884 |
| 613 | 20250307 | 090500 | 425385375 | 39000 | 39050 | 39100 | 39000 | 1309 |
| 614 | 20250307 | 090400 | 374275925 | 39050 | 38900 | 39050 | 38900 | 1165 |
| 615 | 20250307 | 090300 | 328820825 | 38900 | 38850 | 39000 | 38800 | 2096 |
| 616 | 20250307 | 090200 | 247220425 | 38800 | 38600 | 38800 | 38600 | 1778 |
| 617 | 20250307 | 090100 | 178294875 | 38550 | 38700 | 38800 | 38500 | 2130 |
| 618 | 20250307 | 090000 | 95986500 | 38650 | 38850 | 38850 | 38600 | 2472 |