34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 192200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 50753 |
| 3 | 20250307 | 192100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20250307 | 192000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20250307 | 191900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20250307 | 191800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20250307 | 191700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20250307 | 191600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20250307 | 191500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20250307 | 191400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20250307 | 191300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20250307 | 191200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20250307 | 191100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20250307 | 191000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20250307 | 190900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20250307 | 190800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20250307 | 190700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20250307 | 190600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20250307 | 190500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20250307 | 190400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20250307 | 190300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20250307 | 190200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20250307 | 190100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20250307 | 190000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20250307 | 185900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20250307 | 185800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20250307 | 185700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20250307 | 185600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20250307 | 185500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20250307 | 185400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20250307 | 185300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20250307 | 185200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 50753 |
| 33 | 20250307 | 185100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20250307 | 185000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20250307 | 184900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20250307 | 184800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20250307 | 184700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20250307 | 184600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20250307 | 184500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20250307 | 184400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20250307 | 184300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20250307 | 184200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20250307 | 184100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20250307 | 184000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20250307 | 183900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20250307 | 183800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20250307 | 183700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20250307 | 183600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20250307 | 183500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20250307 | 183400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20250307 | 183300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20250307 | 183200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20250307 | 183100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20250307 | 183000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20250307 | 182900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20250307 | 182800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20250307 | 182700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20250307 | 182600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20250307 | 182500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20250307 | 182400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20250307 | 182300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20250307 | 182200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 50753 |
| 63 | 20250307 | 182100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20250307 | 182000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20250307 | 181900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20250307 | 181800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20250307 | 181700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20250307 | 181600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20250307 | 181500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20250307 | 181400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20250307 | 181300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20250307 | 181200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20250307 | 181100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20250307 | 181000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20250307 | 180900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20250307 | 180800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20250307 | 180700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20250307 | 180600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20250307 | 180500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20250307 | 180400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20250307 | 180300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20250307 | 180200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20250307 | 180100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20250307 | 180000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20250307 | 175900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20250307 | 175800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20250307 | 175700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20250307 | 175600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20250307 | 175500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20250307 | 175400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20250307 | 175300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20250307 | 175200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 50753 |
| 93 | 20250307 | 175100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20250307 | 175000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20250307 | 174900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20250307 | 174800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20250307 | 174700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20250307 | 174600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20250307 | 174500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20250307 | 174400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20250307 | 174300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20250307 | 174200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20250307 | 174100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20250307 | 174000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20250307 | 173900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20250307 | 173800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20250307 | 173700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20250307 | 173600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20250307 | 173500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20250307 | 173400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20250307 | 173300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20250307 | 173200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20250307 | 173100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20250307 | 173000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20250307 | 172900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20250307 | 172800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20250307 | 172700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20250307 | 172600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20250307 | 172500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20250307 | 172400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20250307 | 172300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20250307 | 172200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 50753 |
| 123 | 20250307 | 172100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20250307 | 172000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20250307 | 171900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20250307 | 171800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20250307 | 171700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20250307 | 171600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20250307 | 171500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20250307 | 171400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20250307 | 171300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20250307 | 171200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20250307 | 171100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20250307 | 171000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20250307 | 170900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20250307 | 170800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20250307 | 170700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20250307 | 170600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20250307 | 170500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20250307 | 170400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20250307 | 170300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20250307 | 170200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20250307 | 170100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20250307 | 170000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20250307 | 165900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20250307 | 165800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20250307 | 165700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20250307 | 165600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20250307 | 165500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20250307 | 165400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20250307 | 165300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20250307 | 165200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 50753 |
| 153 | 20250307 | 165100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20250307 | 165000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20250307 | 164900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20250307 | 164800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20250307 | 164700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20250307 | 164600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20250307 | 164500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20250307 | 164400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20250307 | 164300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20250307 | 164200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20250307 | 164100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20250307 | 164000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20250307 | 163900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20250307 | 163800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20250307 | 163700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20250307 | 163600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20250307 | 163500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20250307 | 163400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20250307 | 163300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20250307 | 163200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20250307 | 163100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20250307 | 163000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20250307 | 162900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20250307 | 162800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20250307 | 162700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20250307 | 162600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20250307 | 162500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20250307 | 162400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20250307 | 162300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20250307 | 162200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 50753 |
| 183 | 20250307 | 162100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20250307 | 162000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20250307 | 161900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20250307 | 161800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20250307 | 161700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20250307 | 161600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20250307 | 161500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20250307 | 161400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20250307 | 161300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20250307 | 161200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20250307 | 161100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20250307 | 161000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20250307 | 160900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20250307 | 160800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20250307 | 160700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20250307 | 160600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20250307 | 160500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20250307 | 160400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20250307 | 160300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20250307 | 160200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20250307 | 160100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20250307 | 160000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20250307 | 155900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20250307 | 155800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20250307 | 155700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20250307 | 155600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20250307 | 155500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20250307 | 155400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20250307 | 155300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20250307 | 155200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 50753 |
| 213 | 20250307 | 155100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20250307 | 155000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20250307 | 154900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20250307 | 154800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20250307 | 154700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20250307 | 154600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20250307 | 154500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20250307 | 154400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20250307 | 154300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20250307 | 154200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20250307 | 154100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 224 | 20250307 | 154000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20250307 | 153900 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20250307 | 153800 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20250307 | 153700 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20250307 | 153600 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20250307 | 153500 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20250307 | 153400 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20250307 | 153300 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20250307 | 153200 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20250307 | 153100 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20250307 | 153000 | 51535190675 | 38300 | 38300 | 38300 | 38300 | 50753 |
| 235 | 20250307 | 152900 | 49591350775 | 38300 | 38300 | 38300 | 38300 | 0 |
| 236 | 20250307 | 152800 | 49591350775 | 38300 | 38300 | 38300 | 38300 | 0 |
| 237 | 20250307 | 152700 | 49591350775 | 38300 | 38300 | 38300 | 38300 | 0 |
| 238 | 20250307 | 152600 | 49591350775 | 38300 | 38300 | 38300 | 38300 | 0 |
| 239 | 20250307 | 152500 | 49591350775 | 38300 | 38300 | 38300 | 38300 | 0 |
| 240 | 20250307 | 152400 | 49591350775 | 38300 | 38300 | 38300 | 38300 | 0 |
| 241 | 20250307 | 152300 | 49591350775 | 38300 | 38300 | 38300 | 38300 | 0 |
| 242 | 20250307 | 152200 | 49591350775 | 38300 | 38300 | 38300 | 38300 | 0 |
| 243 | 20250307 | 152100 | 49591350775 | 38300 | 38300 | 38300 | 38300 | 0 |
| 244 | 20250307 | 152000 | 49591350775 | 38300 | 38300 | 38300 | 38300 | 0 |
| 245 | 20250307 | 151900 | 49591350775 | 38300 | 38350 | 38350 | 38200 | 18981 |
| 246 | 20250307 | 151800 | 48864593475 | 38350 | 38350 | 38400 | 38300 | 6613 |
| 247 | 20250307 | 151700 | 48610928825 | 38350 | 38400 | 38450 | 38350 | 2296 |
| 248 | 20250307 | 151600 | 48522784125 | 38400 | 38500 | 38500 | 38400 | 3201 |
| 249 | 20250307 | 151500 | 48399762375 | 38450 | 38450 | 38450 | 38400 | 5326 |
| 250 | 20250307 | 151400 | 48195141675 | 38400 | 38400 | 38450 | 38350 | 6711 |
| 251 | 20250307 | 151300 | 47937496175 | 38400 | 38400 | 38450 | 38400 | 1979 |
| 252 | 20250307 | 151200 | 47861492275 | 38400 | 38400 | 38450 | 38350 | 3820 |
| 253 | 20250307 | 151100 | 47714789125 | 38400 | 38500 | 38500 | 38400 | 2765 |
| 254 | 20250307 | 151000 | 47608544700 | 38450 | 38450 | 38500 | 38450 | 2883 |
| 255 | 20250307 | 150900 | 47497649750 | 38450 | 38450 | 38500 | 38400 | 2914 |
| 256 | 20250307 | 150800 | 47385652400 | 38450 | 38450 | 38500 | 38350 | 9777 |
| 257 | 20250307 | 150700 | 47010098000 | 38450 | 38500 | 38500 | 38400 | 2072 |
| 258 | 20250307 | 150600 | 46930403875 | 38450 | 38450 | 38500 | 38400 | 4267 |
| 259 | 20250307 | 150500 | 46766345925 | 38450 | 38600 | 38650 | 38450 | 5721 |
| 260 | 20250307 | 150400 | 46545931700 | 38650 | 38600 | 38700 | 38600 | 7025 |
| 261 | 20250307 | 150300 | 46274493100 | 38600 | 38600 | 38650 | 38550 | 3858 |
| 262 | 20250307 | 150200 | 46125553900 | 38600 | 38650 | 38700 | 38550 | 4456 |
| 263 | 20250307 | 150100 | 45953432600 | 38650 | 38700 | 38750 | 38650 | 2806 |
| 264 | 20250307 | 150000 | 45844877000 | 38700 | 38800 | 38800 | 38700 | 3282 |
| 265 | 20250307 | 145900 | 45717756025 | 38800 | 38750 | 38800 | 38700 | 3262 |
| 266 | 20250307 | 145800 | 45591298525 | 38750 | 38600 | 38750 | 38600 | 9950 |
| 267 | 20250307 | 145700 | 45206423875 | 38600 | 38450 | 38600 | 38400 | 7612 |
| 268 | 20250307 | 145600 | 44913152675 | 38450 | 38300 | 38450 | 38300 | 5125 |
| 269 | 20250307 | 145500 | 44716420425 | 38350 | 38350 | 38450 | 38300 | 4284 |
| 270 | 20250307 | 145400 | 44552121750 | 38400 | 38300 | 38400 | 38300 | 2767 |
| 271 | 20250307 | 145300 | 44445969050 | 38300 | 38400 | 38450 | 38300 | 4812 |
| 272 | 20250307 | 145200 | 44261336900 | 38450 | 38450 | 38450 | 38400 | 2330 |
| 273 | 20250307 | 145100 | 44171834450 | 38400 | 38450 | 38450 | 38400 | 1626 |
| 274 | 20250307 | 145000 | 44109368875 | 38450 | 38425 | 38450 | 38400 | 5578 |
| 275 | 20250307 | 144900 | 43895106150 | 38400 | 38400 | 38450 | 38350 | 3141 |
| 276 | 20250307 | 144800 | 43774419350 | 38400 | 38300 | 38400 | 38300 | 2581 |
| 277 | 20250307 | 144700 | 43675342800 | 38400 | 38250 | 38400 | 38250 | 2258 |
| 278 | 20250307 | 144600 | 43588876150 | 38250 | 38300 | 38300 | 38250 | 2547 |
| 279 | 20250307 | 144500 | 43491394700 | 38300 | 38350 | 38350 | 38250 | 6555 |
| 280 | 20250307 | 144400 | 43240376075 | 38300 | 38400 | 38400 | 38300 | 2406 |
| 281 | 20250307 | 144300 | 43148120775 | 38350 | 38350 | 38400 | 38350 | 3148 |
| 282 | 20250307 | 144200 | 43027339025 | 38350 | 38350 | 38400 | 38350 | 1684 |
| 283 | 20250307 | 144100 | 42962726475 | 38350 | 38400 | 38450 | 38350 | 3083 |
| 284 | 20250307 | 144000 | 42844420275 | 38400 | 38400 | 38450 | 38350 | 3579 |
| 285 | 20250307 | 143900 | 42706980075 | 38450 | 38450 | 38450 | 38350 | 3478 |
| 286 | 20250307 | 143800 | 42573436975 | 38450 | 38400 | 38500 | 38400 | 7444 |
| 287 | 20250307 | 143700 | 42287284425 | 38400 | 38400 | 38450 | 38350 | 2553 |
| 288 | 20250307 | 143600 | 42189252775 | 38400 | 38350 | 38400 | 38350 | 1607 |
| 289 | 20250307 | 143500 | 42127614675 | 38350 | 38300 | 38400 | 38250 | 5363 |
| 290 | 20250307 | 143400 | 41922022225 | 38300 | 38250 | 38300 | 38200 | 4992 |
| 291 | 20250307 | 143300 | 41731065825 | 38250 | 38250 | 38300 | 38250 | 4465 |
| 292 | 20250307 | 143200 | 41560265725 | 38300 | 38350 | 38350 | 38250 | 7796 |
| 293 | 20250307 | 143100 | 41261756325 | 38300 | 38300 | 38350 | 38300 | 2666 |
| 294 | 20250307 | 143000 | 41159629075 | 38350 | 38350 | 38400 | 38300 | 3198 |
| 295 | 20250307 | 142900 | 41037019850 | 38350 | 38400 | 38450 | 38350 | 6973 |
| 296 | 20250307 | 142800 | 40769448400 | 38400 | 38450 | 38500 | 38400 | 8146 |
| 297 | 20250307 | 142700 | 40456501300 | 38450 | 38550 | 38550 | 38450 | 3585 |
| 298 | 20250307 | 142600 | 40318556400 | 38550 | 38550 | 38600 | 38500 | 1642 |
| 299 | 20250307 | 142500 | 40255291100 | 38550 | 38600 | 38600 | 38550 | 2278 |
| 300 | 20250307 | 142400 | 40167431200 | 38550 | 38500 | 38600 | 38500 | 1808 |
| 301 | 20250307 | 142300 | 40097742400 | 38500 | 38600 | 38600 | 38500 | 4290 |
| 302 | 20250307 | 142200 | 39932557950 | 38600 | 38500 | 38600 | 38500 | 3121 |
| 303 | 20250307 | 142100 | 39812322700 | 38500 | 38550 | 38600 | 38500 | 2392 |
| 304 | 20250307 | 142000 | 39720166500 | 38550 | 38600 | 38600 | 38500 | 2073 |
| 305 | 20250307 | 141900 | 39640272100 | 38600 | 38500 | 38600 | 38450 | 2040 |
| 306 | 20250307 | 141800 | 39561674400 | 38500 | 38450 | 38500 | 38400 | 2767 |
| 307 | 20250307 | 141700 | 39455330250 | 38450 | 38450 | 38650 | 38450 | 7696 |
| 308 | 20250307 | 141600 | 39159202650 | 38500 | 38500 | 38550 | 38450 | 4651 |
| 309 | 20250307 | 141500 | 38980183350 | 38500 | 38500 | 38500 | 38450 | 3856 |
| 310 | 20250307 | 141400 | 38831793900 | 38550 | 38500 | 38600 | 38450 | 7702 |
| 311 | 20250307 | 141300 | 38535231950 | 38550 | 38500 | 38700 | 38500 | 7777 |
| 312 | 20250307 | 141200 | 38235436375 | 38500 | 38600 | 38700 | 38500 | 8352 |
| 313 | 20250307 | 141100 | 37913376000 | 38600 | 38750 | 39000 | 38550 | 11907 |
| 314 | 20250307 | 141000 | 37450415050 | 38800 | 38600 | 38800 | 38550 | 3811 |
| 315 | 20250307 | 140900 | 37303043875 | 38650 | 38600 | 38650 | 38550 | 3526 |
| 316 | 20250307 | 140800 | 37166870125 | 38600 | 38600 | 38700 | 38500 | 2795 |
| 317 | 20250307 | 140700 | 37059017375 | 38550 | 38575 | 38650 | 38550 | 3015 |
| 318 | 20250307 | 140600 | 36942695150 | 38550 | 38600 | 38650 | 38550 | 2443 |
| 319 | 20250307 | 140500 | 36848450800 | 38600 | 38800 | 38850 | 38600 | 5719 |
| 320 | 20250307 | 140400 | 36627035650 | 38800 | 39000 | 39000 | 38750 | 9147 |
| 321 | 20250307 | 140300 | 36270981350 | 38950 | 38675 | 38950 | 38650 | 16085 |
| 322 | 20250307 | 140200 | 35646579625 | 38650 | 38750 | 38800 | 38650 | 5414 |
| 323 | 20250307 | 140100 | 35436904975 | 38750 | 38450 | 38750 | 38450 | 15546 |
| 324 | 20250307 | 140000 | 34837365525 | 38450 | 38450 | 38500 | 38450 | 3863 |
| 325 | 20250307 | 135900 | 34688739725 | 38450 | 38500 | 38550 | 38450 | 4572 |
| 326 | 20250307 | 135800 | 34512727050 | 38550 | 38550 | 38600 | 38500 | 4047 |
| 327 | 20250307 | 135700 | 34356851350 | 38500 | 38650 | 38650 | 38500 | 4568 |
| 328 | 20250307 | 135600 | 34180703125 | 38650 | 38650 | 38650 | 38600 | 1129 |
| 329 | 20250307 | 135500 | 34137118075 | 38650 | 38550 | 38650 | 38550 | 3618 |
| 330 | 20250307 | 135400 | 33997409575 | 38550 | 38600 | 38650 | 38550 | 1684 |
| 331 | 20250307 | 135300 | 33932403675 | 38650 | 38650 | 38650 | 38600 | 924 |
| 332 | 20250307 | 135200 | 33896705275 | 38650 | 38650 | 38650 | 38600 | 916 |
| 333 | 20250307 | 135100 | 33861332875 | 38650 | 38650 | 38700 | 38600 | 1695 |
| 334 | 20250307 | 135000 | 33795833875 | 38650 | 38700 | 38700 | 38650 | 1660 |
| 335 | 20250307 | 134900 | 33731664500 | 38650 | 38650 | 38700 | 38650 | 1781 |
| 336 | 20250307 | 134800 | 33662806050 | 38650 | 38700 | 38700 | 38650 | 444 |
| 337 | 20250307 | 134700 | 33645635900 | 38650 | 38650 | 38700 | 38600 | 1868 |
| 338 | 20250307 | 134600 | 33573444700 | 38650 | 38600 | 38650 | 38600 | 647 |
| 339 | 20250307 | 134500 | 33548458000 | 38600 | 38650 | 38650 | 38600 | 1129 |
| 340 | 20250307 | 134400 | 33504858900 | 38600 | 38600 | 38650 | 38600 | 859 |
| 341 | 20250307 | 134300 | 33471682100 | 38625 | 38650 | 38650 | 38600 | 720 |
| 342 | 20250307 | 134200 | 33443876100 | 38600 | 38650 | 38650 | 38600 | 1232 |
| 343 | 20250307 | 134100 | 33396306700 | 38650 | 38650 | 38650 | 38550 | 1486 |
| 344 | 20250307 | 134000 | 33338947400 | 38650 | 38600 | 38650 | 38550 | 1156 |
| 345 | 20250307 | 133900 | 33294335500 | 38600 | 38600 | 38600 | 38550 | 2404 |
| 346 | 20250307 | 133800 | 33201582300 | 38600 | 38600 | 38650 | 38550 | 2495 |
| 347 | 20250307 | 133700 | 33105226325 | 38550 | 38600 | 38600 | 38550 | 1303 |
| 348 | 20250307 | 133600 | 33054934150 | 38600 | 38550 | 38600 | 38550 | 788 |
| 349 | 20250307 | 133500 | 33024548900 | 38550 | 38550 | 38600 | 38550 | 577 |
| 350 | 20250307 | 133400 | 33002291800 | 38550 | 38625 | 38650 | 38550 | 780 |
| 351 | 20250307 | 133300 | 32972179725 | 38600 | 38550 | 38600 | 38450 | 5754 |
| 352 | 20250307 | 133200 | 32750425150 | 38500 | 38500 | 38550 | 38500 | 1067 |
| 353 | 20250307 | 133100 | 32709336350 | 38500 | 38450 | 38550 | 38400 | 3617 |
| 354 | 20250307 | 133000 | 32570091650 | 38500 | 38550 | 38550 | 38400 | 5395 |
| 355 | 20250307 | 132900 | 32362630150 | 38500 | 38600 | 38600 | 38500 | 2466 |
| 356 | 20250307 | 132800 | 32267579300 | 38550 | 38600 | 38600 | 38550 | 743 |
| 357 | 20250307 | 132700 | 32238928300 | 38550 | 38550 | 38600 | 38550 | 571 |
| 358 | 20250307 | 132600 | 32216910275 | 38550 | 38550 | 38600 | 38500 | 2776 |
| 359 | 20250307 | 132500 | 32109958775 | 38550 | 38550 | 38600 | 38550 | 933 |
| 360 | 20250307 | 132400 | 32073977275 | 38550 | 38550 | 38600 | 38550 | 563 |
| 361 | 20250307 | 132300 | 32052267200 | 38550 | 38550 | 38600 | 38550 | 1573 |
| 362 | 20250307 | 132200 | 31991622350 | 38550 | 38650 | 38650 | 38550 | 1741 |
| 363 | 20250307 | 132100 | 31924420850 | 38650 | 38650 | 38650 | 38600 | 476 |
| 364 | 20250307 | 132000 | 31906037300 | 38650 | 38650 | 38650 | 38600 | 912 |
| 365 | 20250307 | 131900 | 31870806000 | 38650 | 38600 | 38650 | 38600 | 1021 |
| 366 | 20250307 | 131800 | 31831387300 | 38600 | 38650 | 38650 | 38600 | 1218 |
| 367 | 20250307 | 131700 | 31784357550 | 38650 | 38650 | 38650 | 38600 | 530 |
| 368 | 20250307 | 131600 | 31763888125 | 38650 | 38650 | 38650 | 38600 | 333 |
| 369 | 20250307 | 131500 | 31751026175 | 38550 | 38600 | 38650 | 38550 | 2142 |
| 370 | 20250307 | 131400 | 31668378225 | 38550 | 38650 | 38650 | 38550 | 1305 |
| 371 | 20250307 | 131300 | 31618010050 | 38600 | 38550 | 38650 | 38550 | 1708 |
| 372 | 20250307 | 131200 | 31552072075 | 38600 | 38500 | 38600 | 38450 | 2879 |
| 373 | 20250307 | 131100 | 31441212375 | 38450 | 38500 | 38550 | 38450 | 2234 |
| 374 | 20250307 | 131000 | 31355189875 | 38550 | 38550 | 38550 | 38500 | 1070 |
| 375 | 20250307 | 130900 | 31313985150 | 38550 | 38550 | 38600 | 38450 | 6997 |
| 376 | 20250307 | 130800 | 31044472000 | 38550 | 38550 | 38600 | 38550 | 806 |
| 377 | 20250307 | 130700 | 31013383850 | 38550 | 38550 | 38600 | 38550 | 441 |
| 378 | 20250307 | 130600 | 30996375850 | 38550 | 38600 | 38600 | 38550 | 1102 |
| 379 | 20250307 | 130500 | 30953856225 | 38550 | 38550 | 38600 | 38500 | 1137 |
| 380 | 20250307 | 130400 | 30910013525 | 38550 | 38575 | 38600 | 38550 | 1050 |
| 381 | 20250307 | 130300 | 30869521225 | 38600 | 38500 | 38600 | 38500 | 612 |
| 382 | 20250307 | 130200 | 30845937125 | 38500 | 38550 | 38550 | 38450 | 951 |
| 383 | 20250307 | 130100 | 30809312775 | 38550 | 38500 | 38600 | 38500 | 1894 |
| 384 | 20250307 | 130000 | 30736306625 | 38500 | 38500 | 38550 | 38450 | 1733 |
| 385 | 20250307 | 125900 | 30669572575 | 38550 | 38500 | 38550 | 38450 | 1416 |
| 386 | 20250307 | 125800 | 30615030175 | 38500 | 38450 | 38550 | 38450 | 1341 |
| 387 | 20250307 | 125700 | 30563436950 | 38450 | 38500 | 38500 | 38450 | 319 |
| 388 | 20250307 | 125600 | 30551158375 | 38500 | 38500 | 38500 | 38450 | 1050 |
| 389 | 20250307 | 125500 | 30510754875 | 38500 | 38400 | 38500 | 38400 | 725 |
| 390 | 20250307 | 125400 | 30482868025 | 38400 | 38400 | 38450 | 38400 | 3040 |
| 391 | 20250307 | 125300 | 30366053425 | 38450 | 38450 | 38450 | 38400 | 3036 |
| 392 | 20250307 | 125200 | 30249446175 | 38450 | 38450 | 38450 | 38400 | 554 |
| 393 | 20250307 | 125100 | 30228158250 | 38400 | 38450 | 38550 | 38400 | 2043 |
| 394 | 20250307 | 125000 | 30149567150 | 38450 | 38500 | 38500 | 38450 | 732 |
| 395 | 20250307 | 124900 | 30121401325 | 38500 | 38400 | 38500 | 38400 | 3347 |
| 396 | 20250307 | 124800 | 29992823450 | 38400 | 38450 | 38500 | 38400 | 1205 |
| 397 | 20250307 | 124700 | 29946495700 | 38500 | 38450 | 38500 | 38400 | 4104 |
| 398 | 20250307 | 124600 | 29788690200 | 38450 | 38400 | 38450 | 38400 | 4628 |
| 399 | 20250307 | 124500 | 29610966750 | 38450 | 38450 | 38450 | 38400 | 551 |
| 400 | 20250307 | 124400 | 29589788400 | 38450 | 38500 | 38550 | 38400 | 2496 |
| 401 | 20250307 | 124300 | 29493760675 | 38450 | 38450 | 38500 | 38450 | 714 |
| 402 | 20250307 | 124200 | 29466296175 | 38500 | 38500 | 38500 | 38450 | 639 |
| 403 | 20250307 | 124100 | 29441717825 | 38500 | 38450 | 38500 | 38450 | 694 |
| 404 | 20250307 | 124000 | 29415025425 | 38500 | 38500 | 38500 | 38450 | 1186 |
| 405 | 20250307 | 123900 | 29369384275 | 38450 | 38550 | 38550 | 38450 | 430 |
| 406 | 20250307 | 123800 | 29352834025 | 38550 | 38450 | 38550 | 38400 | 1214 |
| 407 | 20250307 | 123700 | 29306133900 | 38450 | 38400 | 38450 | 38400 | 2462 |
| 408 | 20250307 | 123600 | 29211558250 | 38400 | 38400 | 38450 | 38400 | 2295 |
| 409 | 20250307 | 123500 | 29123420250 | 38450 | 38500 | 38500 | 38400 | 7036 |
| 410 | 20250307 | 123400 | 28853020400 | 38500 | 38500 | 38550 | 38450 | 4698 |
| 411 | 20250307 | 123300 | 28672202275 | 38550 | 38550 | 38600 | 38450 | 7612 |
| 412 | 20250307 | 123200 | 28379367025 | 38550 | 38550 | 38600 | 38500 | 2892 |
| 413 | 20250307 | 123100 | 28267971025 | 38500 | 38575 | 38600 | 38500 | 494 |
| 414 | 20250307 | 123000 | 28248932650 | 38550 | 38600 | 38650 | 38550 | 1225 |
| 415 | 20250307 | 122900 | 28201671700 | 38600 | 38550 | 38650 | 38550 | 786 |
| 416 | 20250307 | 122800 | 28171320650 | 38550 | 38600 | 38650 | 38550 | 778 |
| 417 | 20250307 | 122700 | 28141279800 | 38650 | 38600 | 38650 | 38550 | 364 |
| 418 | 20250307 | 122600 | 28127227725 | 38550 | 38550 | 38600 | 38550 | 682 |
| 419 | 20250307 | 122500 | 28100929225 | 38650 | 38600 | 38650 | 38600 | 1332 |
| 420 | 20250307 | 122400 | 28049500875 | 38600 | 38600 | 38675 | 38600 | 447 |
| 421 | 20250307 | 122300 | 28032241875 | 38600 | 38600 | 38700 | 38600 | 739 |
| 422 | 20250307 | 122200 | 28003698875 | 38650 | 38650 | 38650 | 38600 | 597 |
| 423 | 20250307 | 122100 | 27980638450 | 38650 | 38650 | 38650 | 38600 | 638 |
| 424 | 20250307 | 122000 | 27955996775 | 38650 | 38600 | 38700 | 38600 | 516 |
| 425 | 20250307 | 121900 | 27936063825 | 38600 | 38600 | 38750 | 38600 | 1505 |
| 426 | 20250307 | 121800 | 27877864225 | 38650 | 38650 | 38675 | 38600 | 335 |
| 427 | 20250307 | 121700 | 27864918600 | 38675 | 38650 | 38700 | 38600 | 1380 |
| 428 | 20250307 | 121600 | 27811588675 | 38600 | 38600 | 38650 | 38600 | 1074 |
| 429 | 20250307 | 121500 | 27770118900 | 38650 | 38550 | 38650 | 38500 | 742 |
| 430 | 20250307 | 121400 | 27741490700 | 38500 | 38450 | 38650 | 38425 | 14378 |
| 431 | 20250307 | 121300 | 27188345100 | 38450 | 38450 | 38500 | 38450 | 1410 |
| 432 | 20250307 | 121200 | 27134121150 | 38500 | 38450 | 38500 | 38450 | 1398 |
| 433 | 20250307 | 121100 | 27080361200 | 38500 | 38400 | 38500 | 38400 | 1035 |
| 434 | 20250307 | 121000 | 27040570350 | 38400 | 38475 | 38500 | 38400 | 3764 |
| 435 | 20250307 | 120900 | 26895863700 | 38500 | 38500 | 38500 | 38450 | 839 |
| 436 | 20250307 | 120800 | 26863595925 | 38500 | 38450 | 38500 | 38400 | 1506 |
| 437 | 20250307 | 120700 | 26805671450 | 38450 | 38450 | 38450 | 38400 | 974 |
| 438 | 20250307 | 120600 | 26768241025 | 38450 | 38450 | 38500 | 38400 | 2537 |
| 439 | 20250307 | 120500 | 26670695525 | 38500 | 38450 | 38500 | 38400 | 3661 |
| 440 | 20250307 | 120400 | 26530002175 | 38450 | 38450 | 38450 | 38400 | 1071 |
| 441 | 20250307 | 120300 | 26488851875 | 38450 | 38450 | 38500 | 38400 | 6056 |
| 442 | 20250307 | 120200 | 26256015125 | 38450 | 38550 | 38550 | 38450 | 3993 |
| 443 | 20250307 | 120100 | 26102318275 | 38550 | 38550 | 38550 | 38500 | 9239 |
| 444 | 20250307 | 120000 | 25746553275 | 38550 | 38550 | 38550 | 38500 | 395 |
| 445 | 20250307 | 115900 | 25731337275 | 38550 | 38500 | 38550 | 38500 | 1297 |
| 446 | 20250307 | 115800 | 25681383075 | 38550 | 38500 | 38550 | 38500 | 2076 |
| 447 | 20250307 | 115700 | 25601450075 | 38550 | 38550 | 38600 | 38500 | 3363 |
| 448 | 20250307 | 115600 | 25471899700 | 38550 | 38550 | 38600 | 38550 | 1421 |
| 449 | 20250307 | 115500 | 25417111925 | 38550 | 38550 | 38600 | 38550 | 860 |
| 450 | 20250307 | 115400 | 25383945625 | 38550 | 38550 | 38600 | 38500 | 11234 |
| 451 | 20250307 | 115300 | 24951370250 | 38550 | 38550 | 38600 | 38500 | 2113 |
| 452 | 20250307 | 115200 | 24869909200 | 38550 | 38600 | 38600 | 38550 | 2306 |
| 453 | 20250307 | 115100 | 24781001050 | 38600 | 38650 | 38650 | 38550 | 7452 |
| 454 | 20250307 | 115000 | 24493594575 | 38600 | 38650 | 38650 | 38600 | 2673 |
| 455 | 20250307 | 114900 | 24390311075 | 38650 | 38750 | 38800 | 38650 | 2928 |
| 456 | 20250307 | 114800 | 24276938025 | 38750 | 38750 | 38800 | 38750 | 1457 |
| 457 | 20250307 | 114700 | 24220467925 | 38750 | 38750 | 38800 | 38700 | 3716 |
| 458 | 20250307 | 114600 | 24076459625 | 38800 | 38800 | 38850 | 38700 | 952 |
| 459 | 20250307 | 114500 | 24039537375 | 38750 | 38750 | 38800 | 38700 | 1356 |
| 460 | 20250307 | 114400 | 23987023225 | 38700 | 38700 | 38800 | 38700 | 1146 |
| 461 | 20250307 | 114300 | 23942598900 | 38700 | 38700 | 38750 | 38700 | 597 |
| 462 | 20250307 | 114200 | 23919490000 | 38700 | 38700 | 38750 | 38650 | 2280 |
| 463 | 20250307 | 114100 | 23831198500 | 38700 | 38650 | 38750 | 38600 | 2969 |
| 464 | 20250307 | 114000 | 23716445225 | 38650 | 38700 | 38700 | 38650 | 831 |
| 465 | 20250307 | 113900 | 23684313525 | 38700 | 38650 | 38700 | 38600 | 411 |
| 466 | 20250307 | 113800 | 23668425175 | 38650 | 38750 | 38800 | 38650 | 590 |
| 467 | 20250307 | 113700 | 23645594700 | 38750 | 38700 | 38750 | 38650 | 2048 |
| 468 | 20250307 | 113600 | 23566341550 | 38650 | 38650 | 38700 | 38600 | 1397 |
| 469 | 20250307 | 113500 | 23512399000 | 38600 | 38650 | 38650 | 38550 | 9790 |
| 470 | 20250307 | 113400 | 23134462500 | 38650 | 38700 | 38750 | 38600 | 3645 |
| 471 | 20250307 | 113300 | 22993492000 | 38750 | 38700 | 38800 | 38700 | 4114 |
| 472 | 20250307 | 113200 | 22834219200 | 38700 | 38750 | 38750 | 38700 | 790 |
| 473 | 20250307 | 113100 | 22803628950 | 38750 | 38900 | 38900 | 38700 | 5205 |
| 474 | 20250307 | 113000 | 22601778525 | 38900 | 38900 | 38950 | 38850 | 1980 |
| 475 | 20250307 | 112900 | 22524742125 | 38950 | 38900 | 38950 | 38900 | 278 |
| 476 | 20250307 | 112800 | 22513924325 | 38950 | 38900 | 38950 | 38850 | 873 |
| 477 | 20250307 | 112700 | 22479966200 | 38950 | 38900 | 38950 | 38800 | 1716 |
| 478 | 20250307 | 112600 | 22413229850 | 38900 | 38800 | 38950 | 38800 | 1292 |
| 479 | 20250307 | 112500 | 22363003200 | 38800 | 38825 | 38850 | 38800 | 1162 |
| 480 | 20250307 | 112400 | 22317905675 | 38800 | 38950 | 38950 | 38800 | 3058 |
| 481 | 20250307 | 112300 | 22199052575 | 38900 | 38900 | 38950 | 38850 | 4000 |
| 482 | 20250307 | 112200 | 22043398525 | 38900 | 38900 | 38950 | 38850 | 1739 |
| 483 | 20250307 | 112100 | 21975751475 | 38900 | 38850 | 38900 | 38850 | 286 |
| 484 | 20250307 | 112000 | 21964635425 | 38900 | 38850 | 38950 | 38850 | 837 |
| 485 | 20250307 | 111900 | 21932077825 | 38900 | 38850 | 38900 | 38800 | 1310 |
| 486 | 20250307 | 111800 | 21881177025 | 38850 | 38850 | 38900 | 38800 | 980 |
| 487 | 20250307 | 111700 | 21843117950 | 38850 | 38950 | 38950 | 38850 | 3439 |
| 488 | 20250307 | 111600 | 21709352150 | 38950 | 38850 | 39000 | 38850 | 2883 |
| 489 | 20250307 | 111500 | 21597189150 | 38850 | 38800 | 38850 | 38750 | 1422 |
| 490 | 20250307 | 111400 | 21542031700 | 38800 | 38700 | 38800 | 38700 | 1671 |
| 491 | 20250307 | 111300 | 21477261275 | 38700 | 38750 | 38800 | 38700 | 2050 |
| 492 | 20250307 | 111200 | 21397873725 | 38750 | 38800 | 38850 | 38750 | 4776 |
| 493 | 20250307 | 111100 | 21212695425 | 38800 | 38800 | 38850 | 38800 | 2188 |
| 494 | 20250307 | 111000 | 21127762050 | 38850 | 38800 | 38850 | 38800 | 542 |
| 495 | 20250307 | 110900 | 21106717700 | 38850 | 38800 | 38850 | 38800 | 1987 |
| 496 | 20250307 | 110800 | 21029609350 | 38850 | 38800 | 38850 | 38800 | 2005 |
| 497 | 20250307 | 110700 | 20951811075 | 38800 | 38800 | 38850 | 38800 | 656 |
| 498 | 20250307 | 110600 | 20926346625 | 38800 | 38900 | 38900 | 38800 | 2612 |
| 499 | 20250307 | 110500 | 20824840000 | 38900 | 38900 | 38950 | 38850 | 566 |
| 500 | 20250307 | 110400 | 20802824325 | 38900 | 38950 | 38950 | 38850 | 2593 |
| 501 | 20250307 | 110300 | 20701939575 | 38900 | 39000 | 39000 | 38900 | 1349 |
| 502 | 20250307 | 110200 | 20649410350 | 38975 | 39000 | 39000 | 38950 | 1290 |
| 503 | 20250307 | 110100 | 20599137600 | 38950 | 39050 | 39050 | 38900 | 9111 |
| 504 | 20250307 | 110000 | 20243940925 | 39050 | 39175 | 39175 | 39000 | 6255 |
| 505 | 20250307 | 105900 | 19999283700 | 39175 | 39000 | 39175 | 39000 | 6587 |
| 506 | 20250307 | 105800 | 19741524425 | 39000 | 38950 | 39150 | 38900 | 12688 |
| 507 | 20250307 | 105700 | 19245748825 | 38900 | 39000 | 39000 | 38900 | 2396 |
| 508 | 20250307 | 105600 | 19152344125 | 38950 | 39000 | 39000 | 38900 | 1613 |
| 509 | 20250307 | 105500 | 19089541500 | 38950 | 38950 | 39000 | 38950 | 1433 |
| 510 | 20250307 | 105400 | 19033707725 | 38950 | 38900 | 39000 | 38850 | 268 |
| 511 | 20250307 | 105300 | 19023276175 | 38850 | 38950 | 38950 | 38850 | 2609 |
| 512 | 20250307 | 105200 | 18921777000 | 38925 | 39000 | 39050 | 38900 | 3815 |
| 513 | 20250307 | 105100 | 18773116275 | 39000 | 39000 | 39000 | 38950 | 801 |
| 514 | 20250307 | 105000 | 18741894100 | 39000 | 38950 | 39000 | 38950 | 1143 |
| 515 | 20250307 | 104900 | 18697327300 | 38950 | 38950 | 39000 | 38900 | 3633 |
| 516 | 20250307 | 104800 | 18555775675 | 38950 | 38925 | 38950 | 38850 | 1834 |
| 517 | 20250307 | 104700 | 18484440950 | 38950 | 38900 | 38950 | 38900 | 384 |
| 518 | 20250307 | 104600 | 18469489525 | 38950 | 38850 | 38950 | 38850 | 1331 |
| 519 | 20250307 | 104500 | 18417723425 | 38900 | 38875 | 38900 | 38850 | 914 |
| 520 | 20250307 | 104400 | 18382198875 | 38900 | 38900 | 38900 | 38850 | 415 |
| 521 | 20250307 | 104300 | 18366057875 | 38850 | 38850 | 38950 | 38850 | 1090 |
| 522 | 20250307 | 104200 | 18323685325 | 38900 | 38775 | 38950 | 38775 | 2066 |
| 523 | 20250307 | 104100 | 18243450025 | 38775 | 38750 | 38800 | 38700 | 846 |
| 524 | 20250307 | 104000 | 18210665100 | 38700 | 38800 | 38800 | 38700 | 2051 |
| 525 | 20250307 | 103900 | 18131190850 | 38750 | 38800 | 38800 | 38750 | 893 |
| 526 | 20250307 | 103800 | 18096577800 | 38800 | 38750 | 38800 | 38750 | 1002 |
| 527 | 20250307 | 103700 | 18057723275 | 38800 | 38700 | 38800 | 38700 | 752 |
| 528 | 20250307 | 103600 | 18028577525 | 38750 | 38650 | 38750 | 38650 | 1765 |
| 529 | 20250307 | 103500 | 17960297175 | 38700 | 38650 | 38700 | 38650 | 1619 |
| 530 | 20250307 | 103400 | 17897695775 | 38700 | 38700 | 38700 | 38650 | 674 |
| 531 | 20250307 | 103300 | 17871637750 | 38650 | 38650 | 38700 | 38650 | 526 |
| 532 | 20250307 | 103200 | 17851295550 | 38650 | 38600 | 38700 | 38600 | 716 |
| 533 | 20250307 | 103100 | 17823638800 | 38625 | 38700 | 38750 | 38600 | 2213 |
| 534 | 20250307 | 103000 | 17738076225 | 38700 | 38700 | 38750 | 38650 | 1347 |
| 535 | 20250307 | 102900 | 17685972175 | 38650 | 38650 | 38725 | 38600 | 1027 |
| 536 | 20250307 | 102800 | 17646244175 | 38650 | 38700 | 38700 | 38650 | 2843 |
| 537 | 20250307 | 102700 | 17536349300 | 38650 | 38650 | 38700 | 38650 | 764 |
| 538 | 20250307 | 102600 | 17506815250 | 38650 | 38750 | 38800 | 38650 | 2971 |
| 539 | 20250307 | 102500 | 17391770550 | 38750 | 38800 | 38800 | 38700 | 723 |
| 540 | 20250307 | 102400 | 17363773075 | 38800 | 38750 | 38800 | 38700 | 812 |
| 541 | 20250307 | 102300 | 17332299325 | 38700 | 38700 | 38750 | 38700 | 1150 |
| 542 | 20250307 | 102200 | 17287778425 | 38700 | 38650 | 38750 | 38650 | 1304 |
| 543 | 20250307 | 102100 | 17237329550 | 38650 | 38700 | 38750 | 38650 | 1692 |
| 544 | 20250307 | 102000 | 17171897300 | 38700 | 38700 | 38750 | 38700 | 2284 |
| 545 | 20250307 | 101900 | 17083498650 | 38700 | 38850 | 38850 | 38700 | 8717 |
| 546 | 20250307 | 101800 | 16745425650 | 38800 | 38900 | 38950 | 38800 | 4138 |
| 547 | 20250307 | 101700 | 16584666800 | 38950 | 38850 | 38950 | 38850 | 1501 |
| 548 | 20250307 | 101600 | 16526300925 | 38850 | 38900 | 38950 | 38850 | 2067 |
| 549 | 20250307 | 101500 | 16445927425 | 38900 | 38900 | 38950 | 38900 | 661 |
| 550 | 20250307 | 101400 | 16420207825 | 38900 | 39000 | 39000 | 38900 | 1954 |
| 551 | 20250307 | 101300 | 16344089775 | 38950 | 39000 | 39050 | 38950 | 2465 |
| 552 | 20250307 | 101200 | 16248039350 | 38950 | 39000 | 39100 | 38950 | 7944 |
| 553 | 20250307 | 101100 | 15937801575 | 39000 | 39050 | 39050 | 39000 | 1867 |
| 554 | 20250307 | 101000 | 15864953100 | 39050 | 38950 | 39050 | 38900 | 1822 |
| 555 | 20250307 | 100900 | 15793908050 | 38925 | 38950 | 38950 | 38900 | 1057 |
| 556 | 20250307 | 100800 | 15752759775 | 38950 | 38900 | 39000 | 38850 | 4785 |
| 557 | 20250307 | 100700 | 15566463275 | 38850 | 38900 | 38950 | 38850 | 1439 |
| 558 | 20250307 | 100600 | 15510493525 | 38900 | 38950 | 38950 | 38850 | 3359 |
| 559 | 20250307 | 100500 | 15379815225 | 38950 | 39000 | 39000 | 38900 | 5255 |
| 560 | 20250307 | 100400 | 15174996950 | 38950 | 38750 | 38950 | 38700 | 7775 |
| 561 | 20250307 | 100300 | 14872908300 | 38700 | 38650 | 38750 | 38650 | 1902 |
| 562 | 20250307 | 100200 | 14799289450 | 38650 | 38650 | 38700 | 38650 | 1003 |
| 563 | 20250307 | 100100 | 14760491500 | 38650 | 38550 | 38650 | 38550 | 1770 |
| 564 | 20250307 | 100000 | 14692168050 | 38550 | 38550 | 38600 | 38550 | 1427 |
| 565 | 20250307 | 095900 | 14637115450 | 38550 | 38650 | 38650 | 38550 | 798 |
| 566 | 20250307 | 095800 | 14606337500 | 38600 | 38600 | 38650 | 38550 | 1253 |
| 567 | 20250307 | 095700 | 14557972800 | 38600 | 38650 | 38650 | 38600 | 1253 |
| 568 | 20250307 | 095600 | 14509600150 | 38600 | 38700 | 38750 | 38600 | 7413 |
| 569 | 20250307 | 095500 | 14222997100 | 38700 | 38650 | 38700 | 38650 | 2401 |
| 570 | 20250307 | 095400 | 14130140600 | 38650 | 38600 | 38700 | 38550 | 2703 |
| 571 | 20250307 | 095300 | 14025766950 | 38600 | 38550 | 38600 | 38500 | 2814 |
| 572 | 20250307 | 095200 | 13917319425 | 38550 | 38550 | 38600 | 38550 | 1207 |
| 573 | 20250307 | 095100 | 13870783625 | 38550 | 38550 | 38650 | 38550 | 2473 |
| 574 | 20250307 | 095000 | 13775365850 | 38550 | 38500 | 38550 | 38400 | 9300 |
| 575 | 20250307 | 094900 | 13417755975 | 38450 | 38600 | 38650 | 38450 | 6099 |
| 576 | 20250307 | 094800 | 13182822275 | 38600 | 38600 | 38650 | 38550 | 3511 |
| 577 | 20250307 | 094700 | 13047258425 | 38600 | 38700 | 38750 | 38550 | 6629 |
| 578 | 20250307 | 094600 | 12791193525 | 38650 | 38650 | 38700 | 38600 | 1208 |
| 579 | 20250307 | 094500 | 12744498350 | 38600 | 38700 | 38700 | 38550 | 3489 |
| 580 | 20250307 | 094400 | 12609714500 | 38650 | 38700 | 38700 | 38650 | 2561 |
| 581 | 20250307 | 094300 | 12510683400 | 38700 | 38700 | 38750 | 38650 | 1887 |
| 582 | 20250307 | 094200 | 12437677700 | 38700 | 38650 | 38800 | 38650 | 3887 |
| 583 | 20250307 | 094100 | 12287291925 | 38625 | 38500 | 38625 | 38450 | 6584 |
| 584 | 20250307 | 094000 | 12033644575 | 38500 | 38550 | 38550 | 38400 | 10273 |
| 585 | 20250307 | 093900 | 11638455575 | 38550 | 38500 | 38600 | 38450 | 3662 |
| 586 | 20250307 | 093800 | 11497262825 | 38500 | 38500 | 38600 | 38450 | 22583 |
| 587 | 20250307 | 093700 | 10628210625 | 38500 | 38550 | 38600 | 38500 | 4109 |
| 588 | 20250307 | 093600 | 10469783500 | 38550 | 38500 | 38600 | 38500 | 3409 |
| 589 | 20250307 | 093500 | 10338403350 | 38550 | 38550 | 38600 | 38500 | 14672 |
| 590 | 20250307 | 093400 | 9773442725 | 38550 | 38600 | 38650 | 38500 | 4410 |
| 591 | 20250307 | 093300 | 9603388750 | 38600 | 38600 | 38650 | 38600 | 2539 |
| 592 | 20250307 | 093200 | 9505371300 | 38650 | 38650 | 38700 | 38550 | 12425 |
| 593 | 20250307 | 093100 | 9025892675 | 38650 | 38650 | 38850 | 38600 | 7664 |
| 594 | 20250307 | 093000 | 8729414175 | 38650 | 38750 | 38750 | 38650 | 1648 |
| 595 | 20250307 | 092900 | 8665668125 | 38750 | 38750 | 38800 | 38650 | 4093 |
| 596 | 20250307 | 092800 | 8507228625 | 38750 | 38850 | 38850 | 38650 | 11208 |
| 597 | 20250307 | 092700 | 8072827925 | 38900 | 38850 | 38900 | 38850 | 3809 |
| 598 | 20250307 | 092600 | 7924844525 | 38850 | 38950 | 38950 | 38850 | 3778 |
| 599 | 20250307 | 092500 | 7777881100 | 38950 | 39050 | 39050 | 38900 | 4511 |
| 600 | 20250307 | 092400 | 7602107500 | 39050 | 39000 | 39150 | 39000 | 2512 |
| 601 | 20250307 | 092300 | 7503932350 | 39000 | 39050 | 39050 | 38950 | 1137 |
| 602 | 20250307 | 092200 | 7459601700 | 39050 | 38950 | 39100 | 38900 | 2706 |
| 603 | 20250307 | 092100 | 7354057300 | 38900 | 38900 | 38950 | 38850 | 2375 |
| 604 | 20250307 | 092000 | 7261684700 | 38900 | 39000 | 39000 | 38900 | 5994 |
| 605 | 20250307 | 091900 | 7028178800 | 38950 | 38850 | 39000 | 38850 | 3648 |
| 606 | 20250307 | 091800 | 6886146200 | 38850 | 38875 | 38950 | 38800 | 3976 |
| 607 | 20250307 | 091700 | 6731619100 | 38875 | 39000 | 39050 | 38850 | 3290 |
| 608 | 20250307 | 091600 | 6603549125 | 39050 | 38950 | 39100 | 38900 | 6114 |
| 609 | 20250307 | 091500 | 6365155625 | 38950 | 39050 | 39100 | 38900 | 4294 |
| 610 | 20250307 | 091400 | 6197673625 | 39050 | 39100 | 39150 | 39050 | 3300 |
| 611 | 20250307 | 091300 | 6068722875 | 39100 | 39075 | 39150 | 39000 | 2872 |
| 612 | 20250307 | 091200 | 5956485800 | 39075 | 39200 | 39300 | 39050 | 7503 |
| 613 | 20250307 | 091100 | 5662264500 | 39200 | 38950 | 39200 | 38950 | 6362 |
| 614 | 20250307 | 091000 | 5413543700 | 39000 | 38550 | 39025 | 38500 | 9017 |
| 615 | 20250307 | 090900 | 5064122750 | 38600 | 38650 | 38700 | 38450 | 22105 |
| 616 | 20250307 | 090800 | 4212029275 | 38650 | 38800 | 38850 | 38650 | 14660 |
| 617 | 20250307 | 090700 | 3644191175 | 38750 | 38850 | 38950 | 38750 | 6806 |
| 618 | 20250307 | 090600 | 3380047575 | 38900 | 39200 | 39200 | 38850 | 9845 |
| 619 | 20250307 | 090500 | 2995964475 | 39150 | 39050 | 39200 | 39050 | 3702 |
| 620 | 20250307 | 090400 | 2851153075 | 39100 | 39000 | 39200 | 38850 | 10129 |
| 621 | 20250307 | 090300 | 2455860850 | 39050 | 38950 | 39100 | 38850 | 17587 |
| 622 | 20250307 | 090200 | 1770711125 | 38950 | 39150 | 39200 | 38950 | 9103 |
| 623 | 20250307 | 090100 | 1415526075 | 39150 | 39050 | 39550 | 39050 | 11636 |
| 624 | 20250307 | 090000 | 957830000 | 39050 | 39300 | 39350 | 38700 | 24352 |