34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 192600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 9882 |
| 3 | 20250307 | 192500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20250307 | 192400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20250307 | 192300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20250307 | 192200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20250307 | 192100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20250307 | 192000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20250307 | 191900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20250307 | 191800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20250307 | 191700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20250307 | 191600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20250307 | 191500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20250307 | 191400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20250307 | 191300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20250307 | 191200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20250307 | 191100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20250307 | 191000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20250307 | 190900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20250307 | 190800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20250307 | 190700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20250307 | 190600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20250307 | 190500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20250307 | 190400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20250307 | 190300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20250307 | 190200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20250307 | 190100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20250307 | 190000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20250307 | 185900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20250307 | 185800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20250307 | 185700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20250307 | 185600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 9882 |
| 33 | 20250307 | 185500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20250307 | 185400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20250307 | 185300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20250307 | 185200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20250307 | 185100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20250307 | 185000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20250307 | 184900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20250307 | 184800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20250307 | 184700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20250307 | 184600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20250307 | 184500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20250307 | 184400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20250307 | 184300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20250307 | 184200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20250307 | 184100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20250307 | 184000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20250307 | 183900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20250307 | 183800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20250307 | 183700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20250307 | 183600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20250307 | 183500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20250307 | 183400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20250307 | 183300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20250307 | 183200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20250307 | 183100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20250307 | 183000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20250307 | 182900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20250307 | 182800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20250307 | 182700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20250307 | 182600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 9882 |
| 63 | 20250307 | 182500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20250307 | 182400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20250307 | 182300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20250307 | 182200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20250307 | 182100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20250307 | 182000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20250307 | 181900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20250307 | 181800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20250307 | 181700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20250307 | 181600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20250307 | 181500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20250307 | 181400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20250307 | 181300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20250307 | 181200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20250307 | 181100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20250307 | 181000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20250307 | 180900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20250307 | 180800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20250307 | 180700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20250307 | 180600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20250307 | 180500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20250307 | 180400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20250307 | 180300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20250307 | 180200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20250307 | 180100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20250307 | 180000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20250307 | 175900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20250307 | 175800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20250307 | 175700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20250307 | 175600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 9882 |
| 93 | 20250307 | 175500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20250307 | 175400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20250307 | 175300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20250307 | 175200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20250307 | 175100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20250307 | 175000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20250307 | 174900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20250307 | 174800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20250307 | 174700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20250307 | 174600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20250307 | 174500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20250307 | 174400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20250307 | 174300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20250307 | 174200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20250307 | 174100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20250307 | 174000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20250307 | 173900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20250307 | 173800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20250307 | 173700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20250307 | 173600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20250307 | 173500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20250307 | 173400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20250307 | 173300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20250307 | 173200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20250307 | 173100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20250307 | 173000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20250307 | 172900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20250307 | 172800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20250307 | 172700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20250307 | 172600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 9882 |
| 123 | 20250307 | 172500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20250307 | 172400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20250307 | 172300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20250307 | 172200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20250307 | 172100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20250307 | 172000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20250307 | 171900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20250307 | 171800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20250307 | 171700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20250307 | 171600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20250307 | 171500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20250307 | 171400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20250307 | 171300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20250307 | 171200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20250307 | 171100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20250307 | 171000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20250307 | 170900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20250307 | 170800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20250307 | 170700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20250307 | 170600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20250307 | 170500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20250307 | 170400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20250307 | 170300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20250307 | 170200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20250307 | 170100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20250307 | 170000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20250307 | 165900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20250307 | 165800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20250307 | 165700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20250307 | 165600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 9882 |
| 153 | 20250307 | 165500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20250307 | 165400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20250307 | 165300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20250307 | 165200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20250307 | 165100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20250307 | 165000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20250307 | 164900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20250307 | 164800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20250307 | 164700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20250307 | 164600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20250307 | 164500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20250307 | 164400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20250307 | 164300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20250307 | 164200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20250307 | 164100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20250307 | 164000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20250307 | 163900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20250307 | 163800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20250307 | 163700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20250307 | 163600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20250307 | 163500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20250307 | 163400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20250307 | 163300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20250307 | 163200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20250307 | 163100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20250307 | 163000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20250307 | 162900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20250307 | 162800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20250307 | 162700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20250307 | 162600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 9882 |
| 183 | 20250307 | 162500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20250307 | 162400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20250307 | 162300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20250307 | 162200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20250307 | 162100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20250307 | 162000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20250307 | 161900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20250307 | 161800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20250307 | 161700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20250307 | 161600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20250307 | 161500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20250307 | 161400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20250307 | 161300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20250307 | 161200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20250307 | 161100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20250307 | 161000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20250307 | 160900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20250307 | 160800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20250307 | 160700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20250307 | 160600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20250307 | 160500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20250307 | 160400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20250307 | 160300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20250307 | 160200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20250307 | 160100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20250307 | 160000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20250307 | 155900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20250307 | 155800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20250307 | 155700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20250307 | 155600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 9882 |
| 213 | 20250307 | 155500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20250307 | 155400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20250307 | 155300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20250307 | 155200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 217 | 20250307 | 155100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 218 | 20250307 | 155000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 219 | 20250307 | 154900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 220 | 20250307 | 154800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 221 | 20250307 | 154700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 222 | 20250307 | 154600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 223 | 20250307 | 154500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 224 | 20250307 | 154400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 225 | 20250307 | 154300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 226 | 20250307 | 154200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 227 | 20250307 | 154100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 228 | 20250307 | 154000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 229 | 20250307 | 153900 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 230 | 20250307 | 153800 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 231 | 20250307 | 153700 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 232 | 20250307 | 153600 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 233 | 20250307 | 153500 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 234 | 20250307 | 153400 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 235 | 20250307 | 153300 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 236 | 20250307 | 153200 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 237 | 20250307 | 153100 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 0 |
| 238 | 20250307 | 153000 | 36601262625 | 31850 | 31850 | 31850 | 31850 | 9882 |
| 239 | 20250307 | 152900 | 36286520925 | 31700 | 31700 | 31700 | 31700 | 0 |
| 240 | 20250307 | 152800 | 36286520925 | 31700 | 31700 | 31700 | 31700 | 0 |
| 241 | 20250307 | 152700 | 36286520925 | 31700 | 31700 | 31700 | 31700 | 0 |
| 242 | 20250307 | 152600 | 36286520925 | 31700 | 31700 | 31700 | 31700 | 0 |
| 243 | 20250307 | 152500 | 36286520925 | 31700 | 31700 | 31700 | 31700 | 0 |
| 244 | 20250307 | 152400 | 36286520925 | 31700 | 31700 | 31700 | 31700 | 0 |
| 245 | 20250307 | 152300 | 36286520925 | 31700 | 31700 | 31700 | 31700 | 0 |
| 246 | 20250307 | 152200 | 36286520925 | 31700 | 31700 | 31700 | 31700 | 0 |
| 247 | 20250307 | 152100 | 36286520925 | 31700 | 31700 | 31700 | 31700 | 0 |
| 248 | 20250307 | 152000 | 36286520925 | 31700 | 31700 | 31700 | 31700 | 0 |
| 249 | 20250307 | 151900 | 36286520925 | 31700 | 31650 | 31700 | 31600 | 841 |
| 250 | 20250307 | 151800 | 36259898225 | 31650 | 31650 | 31700 | 31600 | 1784 |
| 251 | 20250307 | 151700 | 36203461925 | 31650 | 31600 | 31700 | 31600 | 2878 |
| 252 | 20250307 | 151600 | 36112391050 | 31600 | 31550 | 31650 | 31550 | 491 |
| 253 | 20250307 | 151500 | 36096856850 | 31550 | 31600 | 31650 | 31550 | 1663 |
| 254 | 20250307 | 151400 | 36044319500 | 31550 | 31500 | 31550 | 31500 | 300 |
| 255 | 20250307 | 151300 | 36034868400 | 31500 | 31550 | 31600 | 31500 | 845 |
| 256 | 20250307 | 151200 | 36008238900 | 31500 | 31500 | 31550 | 31450 | 2652 |
| 257 | 20250307 | 151100 | 35924674600 | 31450 | 31550 | 31600 | 31450 | 3488 |
| 258 | 20250307 | 151000 | 35814802750 | 31550 | 31550 | 31600 | 31500 | 1422 |
| 259 | 20250307 | 150900 | 35769937650 | 31550 | 31600 | 31650 | 31550 | 983 |
| 260 | 20250307 | 150800 | 35738883700 | 31600 | 31600 | 31650 | 31600 | 206 |
| 261 | 20250307 | 150700 | 35732371700 | 31600 | 31650 | 31700 | 31600 | 1195 |
| 262 | 20250307 | 150600 | 35694573100 | 31650 | 31600 | 31700 | 31600 | 749 |
| 263 | 20250307 | 150500 | 35670857200 | 31600 | 31600 | 31700 | 31600 | 2044 |
| 264 | 20250307 | 150400 | 35606112600 | 31600 | 31600 | 31750 | 31550 | 7936 |
| 265 | 20250307 | 150300 | 35354773100 | 31600 | 31600 | 31700 | 31600 | 1084 |
| 266 | 20250307 | 150200 | 35320476900 | 31650 | 31600 | 31700 | 31600 | 1002 |
| 267 | 20250307 | 150100 | 35288752550 | 31600 | 31600 | 31700 | 31600 | 199 |
| 268 | 20250307 | 150000 | 35282458500 | 31600 | 31600 | 31700 | 31550 | 1769 |
| 269 | 20250307 | 145900 | 35226486200 | 31700 | 31650 | 31700 | 31600 | 1354 |
| 270 | 20250307 | 145800 | 35183631950 | 31700 | 31700 | 31700 | 31650 | 484 |
| 271 | 20250307 | 145700 | 35168294550 | 31700 | 31700 | 31750 | 31700 | 213 |
| 272 | 20250307 | 145600 | 35161540700 | 31750 | 31700 | 31750 | 31700 | 301 |
| 273 | 20250307 | 145500 | 35151996950 | 31700 | 31800 | 31800 | 31700 | 927 |
| 274 | 20250307 | 145400 | 35122572550 | 31750 | 31750 | 31800 | 31750 | 301 |
| 275 | 20250307 | 145300 | 35113015350 | 31750 | 31800 | 31850 | 31750 | 292 |
| 276 | 20250307 | 145200 | 35103731600 | 31750 | 31800 | 31800 | 31750 | 244 |
| 277 | 20250307 | 145100 | 35095975850 | 31800 | 31800 | 31850 | 31750 | 611 |
| 278 | 20250307 | 145000 | 35076538300 | 31800 | 31750 | 31850 | 31700 | 1654 |
| 279 | 20250307 | 144900 | 35024009400 | 31750 | 31600 | 31850 | 31600 | 4198 |
| 280 | 20250307 | 144800 | 34890904600 | 31600 | 31650 | 31700 | 31600 | 1148 |
| 281 | 20250307 | 144700 | 34854617600 | 31650 | 31650 | 31650 | 31600 | 1412 |
| 282 | 20250307 | 144600 | 34809933900 | 31650 | 31700 | 31700 | 31650 | 425 |
| 283 | 20250307 | 144500 | 34796463450 | 31700 | 31600 | 31750 | 31600 | 2377 |
| 284 | 20250307 | 144400 | 34721193200 | 31600 | 31700 | 31700 | 31600 | 800 |
| 285 | 20250307 | 144300 | 34695878150 | 31650 | 31650 | 31700 | 31650 | 610 |
| 286 | 20250307 | 144200 | 34676569000 | 31650 | 31700 | 31700 | 31550 | 1987 |
| 287 | 20250307 | 144100 | 34613714600 | 31700 | 31650 | 31750 | 31600 | 3003 |
| 288 | 20250307 | 144000 | 34518634400 | 31600 | 31650 | 31700 | 31600 | 2410 |
| 289 | 20250307 | 143900 | 34442346200 | 31600 | 31700 | 31700 | 31600 | 1488 |
| 290 | 20250307 | 143800 | 34395264200 | 31700 | 31750 | 31800 | 31700 | 947 |
| 291 | 20250307 | 143700 | 34365223400 | 31700 | 31800 | 31800 | 31700 | 1398 |
| 292 | 20250307 | 143600 | 34320841850 | 31750 | 31850 | 31900 | 31750 | 1831 |
| 293 | 20250307 | 143500 | 34262578450 | 31850 | 31900 | 31950 | 31850 | 491 |
| 294 | 20250307 | 143400 | 34246915900 | 31900 | 31900 | 31950 | 31900 | 1505 |
| 295 | 20250307 | 143300 | 34198903700 | 31900 | 31900 | 31950 | 31900 | 222 |
| 296 | 20250307 | 143200 | 34191820050 | 31950 | 31900 | 31950 | 31900 | 240 |
| 297 | 20250307 | 143100 | 34184162850 | 31900 | 31900 | 31950 | 31900 | 194 |
| 298 | 20250307 | 143000 | 34177973750 | 31900 | 31950 | 31950 | 31900 | 738 |
| 299 | 20250307 | 142900 | 34154427300 | 31950 | 31950 | 32000 | 31900 | 1272 |
| 300 | 20250307 | 142800 | 34113792800 | 31900 | 31975 | 32000 | 31900 | 1172 |
| 301 | 20250307 | 142700 | 34076379575 | 32050 | 31900 | 32050 | 31850 | 3155 |
| 302 | 20250307 | 142600 | 33975627350 | 31900 | 31850 | 32000 | 31850 | 468 |
| 303 | 20250307 | 142500 | 33960695375 | 31850 | 31900 | 32100 | 31850 | 5931 |
| 304 | 20250307 | 142400 | 33770750925 | 32000 | 31850 | 32000 | 31800 | 5093 |
| 305 | 20250307 | 142300 | 33608033600 | 31850 | 31700 | 31850 | 31700 | 1009 |
| 306 | 20250307 | 142200 | 33575950900 | 31700 | 31750 | 31850 | 31700 | 1552 |
| 307 | 20250307 | 142100 | 33526656600 | 31750 | 31800 | 31850 | 31750 | 245 |
| 308 | 20250307 | 142000 | 33518869950 | 31750 | 31750 | 31850 | 31700 | 953 |
| 309 | 20250307 | 141900 | 33488589975 | 31750 | 31750 | 31800 | 31700 | 313 |
| 310 | 20250307 | 141800 | 33478649925 | 31750 | 31750 | 31800 | 31700 | 1263 |
| 311 | 20250307 | 141700 | 33438597975 | 31800 | 31800 | 31800 | 31700 | 286 |
| 312 | 20250307 | 141600 | 33429519925 | 31700 | 31750 | 31900 | 31700 | 1210 |
| 313 | 20250307 | 141500 | 33391108675 | 31750 | 31750 | 31900 | 31700 | 1026 |
| 314 | 20250307 | 141400 | 33358507400 | 31700 | 31750 | 31800 | 31700 | 225 |
| 315 | 20250307 | 141300 | 33351366400 | 31750 | 31700 | 31750 | 31700 | 890 |
| 316 | 20250307 | 141200 | 33323121550 | 31700 | 31750 | 31850 | 31700 | 592 |
| 317 | 20250307 | 141100 | 33304319500 | 31750 | 31800 | 31900 | 31750 | 943 |
| 318 | 20250307 | 141000 | 33274322050 | 31800 | 31800 | 31900 | 31750 | 2306 |
| 319 | 20250307 | 140900 | 33200979750 | 31750 | 31750 | 32000 | 31750 | 2936 |
| 320 | 20250307 | 140800 | 33107273650 | 31750 | 31750 | 31850 | 31750 | 1371 |
| 321 | 20250307 | 140700 | 33063683350 | 31750 | 31700 | 31850 | 31650 | 1330 |
| 322 | 20250307 | 140600 | 33021495200 | 31750 | 31650 | 31850 | 31650 | 706 |
| 323 | 20250307 | 140500 | 32999059800 | 31750 | 31600 | 31750 | 31550 | 1411 |
| 324 | 20250307 | 140400 | 32954404150 | 31600 | 31600 | 31650 | 31600 | 317 |
| 325 | 20250307 | 140300 | 32944380500 | 31650 | 31650 | 31700 | 31500 | 3672 |
| 326 | 20250307 | 140200 | 32828443100 | 31650 | 31650 | 31750 | 31650 | 289 |
| 327 | 20250307 | 140100 | 32819289250 | 31650 | 31650 | 31750 | 31650 | 985 |
| 328 | 20250307 | 140000 | 32788069800 | 31700 | 31650 | 31750 | 31600 | 166 |
| 329 | 20250307 | 135900 | 32782812450 | 31700 | 31600 | 31800 | 31550 | 2345 |
| 330 | 20250307 | 135800 | 32708504150 | 31600 | 31700 | 31750 | 31550 | 8311 |
| 331 | 20250307 | 135700 | 32445743400 | 31700 | 31750 | 31800 | 31700 | 1173 |
| 332 | 20250307 | 135600 | 32408529800 | 31750 | 31750 | 31800 | 31750 | 1485 |
| 333 | 20250307 | 135500 | 32361343500 | 31750 | 31750 | 31800 | 31750 | 1909 |
| 334 | 20250307 | 135400 | 32300647500 | 31800 | 31800 | 31850 | 31800 | 724 |
| 335 | 20250307 | 135300 | 32277622800 | 31800 | 31800 | 31800 | 31750 | 594 |
| 336 | 20250307 | 135200 | 32258741700 | 31750 | 31750 | 31850 | 31750 | 1070 |
| 337 | 20250307 | 135100 | 32224740100 | 31750 | 31650 | 31850 | 31650 | 2320 |
| 338 | 20250307 | 135000 | 32150975650 | 31650 | 31750 | 31750 | 31650 | 513 |
| 339 | 20250307 | 134900 | 32134731800 | 31700 | 31800 | 31850 | 31650 | 2200 |
| 340 | 20250307 | 134800 | 32064835050 | 31800 | 31800 | 31850 | 31750 | 1212 |
| 341 | 20250307 | 134700 | 32026289250 | 31800 | 31800 | 31850 | 31800 | 317 |
| 342 | 20250307 | 134600 | 32016202325 | 31800 | 31800 | 31850 | 31800 | 203 |
| 343 | 20250307 | 134500 | 32009744925 | 31750 | 31750 | 31850 | 31700 | 1923 |
| 344 | 20250307 | 134400 | 31948612975 | 31650 | 31700 | 31750 | 31600 | 285 |
| 345 | 20250307 | 134300 | 31939581825 | 31600 | 31650 | 31750 | 31600 | 1119 |
| 346 | 20250307 | 134200 | 31904172075 | 31650 | 31650 | 31700 | 31550 | 460 |
| 347 | 20250307 | 134100 | 31889624675 | 31700 | 31600 | 31700 | 31500 | 637 |
| 348 | 20250307 | 134000 | 31869495975 | 31650 | 31500 | 31650 | 31350 | 3659 |
| 349 | 20250307 | 133900 | 31754389425 | 31500 | 31400 | 31600 | 31400 | 676 |
| 350 | 20250307 | 133800 | 31733054925 | 31400 | 31600 | 31650 | 31400 | 6046 |
| 351 | 20250307 | 133700 | 31542674925 | 31600 | 31600 | 31700 | 31500 | 3226 |
| 352 | 20250307 | 133600 | 31440869475 | 31600 | 31600 | 31700 | 31600 | 526 |
| 353 | 20250307 | 133500 | 31424217025 | 31600 | 31550 | 31700 | 31550 | 1576 |
| 354 | 20250307 | 133400 | 31374402225 | 31550 | 31625 | 31625 | 31550 | 2572 |
| 355 | 20250307 | 133300 | 31293174750 | 31625 | 31650 | 31675 | 31600 | 711 |
| 356 | 20250307 | 133200 | 31270670975 | 31650 | 31650 | 31750 | 31650 | 737 |
| 357 | 20250307 | 133100 | 31247311200 | 31700 | 31650 | 31700 | 31600 | 1840 |
| 358 | 20250307 | 133000 | 31189151200 | 31600 | 31650 | 31700 | 31600 | 1144 |
| 359 | 20250307 | 132900 | 31152978050 | 31700 | 31600 | 31700 | 31600 | 1144 |
| 360 | 20250307 | 132800 | 31116811950 | 31600 | 31650 | 31700 | 31600 | 776 |
| 361 | 20250307 | 132700 | 31092254450 | 31650 | 31650 | 31750 | 31650 | 798 |
| 362 | 20250307 | 132600 | 31066986675 | 31650 | 31600 | 31750 | 31600 | 506 |
| 363 | 20250307 | 132500 | 31050963775 | 31600 | 31650 | 31700 | 31600 | 5229 |
| 364 | 20250307 | 132400 | 30885607325 | 31700 | 31800 | 31800 | 31650 | 4637 |
| 365 | 20250307 | 132300 | 30738640975 | 31850 | 31850 | 31900 | 31800 | 618 |
| 366 | 20250307 | 132200 | 30718984575 | 31800 | 31850 | 31900 | 31800 | 470 |
| 367 | 20250307 | 132100 | 30704034175 | 31800 | 31850 | 31950 | 31800 | 2388 |
| 368 | 20250307 | 132000 | 30628004875 | 31850 | 31900 | 31950 | 31850 | 1215 |
| 369 | 20250307 | 131900 | 30589252225 | 31900 | 31950 | 31975 | 31900 | 739 |
| 370 | 20250307 | 131800 | 30565656925 | 31900 | 31900 | 31950 | 31900 | 239 |
| 371 | 20250307 | 131700 | 30558031525 | 31900 | 31950 | 31950 | 31900 | 205 |
| 372 | 20250307 | 131600 | 30551488325 | 31950 | 31900 | 31950 | 31900 | 261 |
| 373 | 20250307 | 131500 | 30543157275 | 31950 | 31950 | 32000 | 31900 | 782 |
| 374 | 20250307 | 131400 | 30518200975 | 31900 | 31900 | 32000 | 31900 | 467 |
| 375 | 20250307 | 131300 | 30503281425 | 31900 | 31900 | 31950 | 31900 | 185 |
| 376 | 20250307 | 131200 | 30497378475 | 31900 | 31950 | 31950 | 31900 | 192 |
| 377 | 20250307 | 131100 | 30491251825 | 31950 | 31850 | 31950 | 31850 | 138 |
| 378 | 20250307 | 131000 | 30486849225 | 31850 | 31700 | 31900 | 31700 | 1829 |
| 379 | 20250307 | 130900 | 30428736675 | 31700 | 31750 | 31750 | 31700 | 259 |
| 380 | 20250307 | 130800 | 30420516675 | 31650 | 31700 | 31750 | 31650 | 753 |
| 381 | 20250307 | 130700 | 30396659275 | 31700 | 31700 | 31750 | 31700 | 1072 |
| 382 | 20250307 | 130600 | 30362670050 | 31700 | 31750 | 31800 | 31700 | 1652 |
| 383 | 20250307 | 130500 | 30310262700 | 31800 | 31900 | 31900 | 31750 | 14403 |
| 384 | 20250307 | 130400 | 29852071150 | 31900 | 32000 | 32050 | 31900 | 4128 |
| 385 | 20250307 | 130300 | 29720041900 | 32000 | 32000 | 32100 | 32000 | 499 |
| 386 | 20250307 | 130200 | 29704061275 | 32000 | 32100 | 32150 | 32000 | 486 |
| 387 | 20250307 | 130100 | 29688477825 | 32100 | 32150 | 32200 | 32050 | 2570 |
| 388 | 20250307 | 130000 | 29606011975 | 32150 | 32150 | 32250 | 32150 | 168 |
| 389 | 20250307 | 125900 | 29600601825 | 32200 | 32150 | 32200 | 32100 | 343 |
| 390 | 20250307 | 125800 | 29589573225 | 32150 | 32150 | 32200 | 32150 | 310 |
| 391 | 20250307 | 125700 | 29579593225 | 32200 | 32200 | 32200 | 32100 | 553 |
| 392 | 20250307 | 125600 | 29561787825 | 32100 | 32200 | 32250 | 32100 | 558 |
| 393 | 20250307 | 125500 | 29543836975 | 32200 | 32200 | 32200 | 32100 | 838 |
| 394 | 20250307 | 125400 | 29516893250 | 32200 | 32150 | 32200 | 32150 | 125 |
| 395 | 20250307 | 125300 | 29512873500 | 32150 | 32200 | 32200 | 32150 | 315 |
| 396 | 20250307 | 125200 | 29502745250 | 32150 | 32200 | 32250 | 32150 | 489 |
| 397 | 20250307 | 125100 | 29487006300 | 32200 | 32250 | 32300 | 32200 | 351 |
| 398 | 20250307 | 125000 | 29475694300 | 32250 | 32300 | 32300 | 32250 | 338 |
| 399 | 20250307 | 124900 | 29464792700 | 32300 | 32250 | 32300 | 32250 | 528 |
| 400 | 20250307 | 124800 | 29447744250 | 32300 | 32200 | 32300 | 32200 | 637 |
| 401 | 20250307 | 124700 | 29427218450 | 32250 | 32250 | 32250 | 32200 | 583 |
| 402 | 20250307 | 124600 | 29408436600 | 32200 | 32200 | 32250 | 32200 | 417 |
| 403 | 20250307 | 124500 | 29395008450 | 32200 | 32150 | 32250 | 32100 | 475 |
| 404 | 20250307 | 124400 | 29379726600 | 32200 | 32200 | 32250 | 32150 | 1006 |
| 405 | 20250307 | 124300 | 29347328825 | 32250 | 32200 | 32300 | 32200 | 389 |
| 406 | 20250307 | 124200 | 29334781975 | 32250 | 32250 | 32300 | 32200 | 722 |
| 407 | 20250307 | 124100 | 29311495875 | 32250 | 32250 | 32350 | 32250 | 270 |
| 408 | 20250307 | 124000 | 29302779725 | 32400 | 32350 | 32400 | 32300 | 1661 |
| 409 | 20250307 | 123900 | 29249021875 | 32400 | 32300 | 32400 | 32200 | 11328 |
| 410 | 20250307 | 123800 | 28882566575 | 32275 | 32300 | 32300 | 32275 | 287 |
| 411 | 20250307 | 123700 | 28873299550 | 32300 | 32200 | 32300 | 32100 | 2078 |
| 412 | 20250307 | 123600 | 28806379650 | 32150 | 32150 | 32200 | 32100 | 950 |
| 413 | 20250307 | 123500 | 28775841750 | 32150 | 32300 | 32300 | 32150 | 1775 |
| 414 | 20250307 | 123400 | 28718638550 | 32300 | 32250 | 32300 | 32250 | 1132 |
| 415 | 20250307 | 123300 | 28682108350 | 32300 | 32300 | 32300 | 32250 | 643 |
| 416 | 20250307 | 123200 | 28661365450 | 32250 | 32300 | 32350 | 32250 | 1349 |
| 417 | 20250307 | 123100 | 28617794700 | 32350 | 32300 | 32350 | 32300 | 1605 |
| 418 | 20250307 | 123000 | 28565903350 | 32350 | 32250 | 32350 | 32200 | 2540 |
| 419 | 20250307 | 122900 | 28483915200 | 32250 | 32200 | 32300 | 32100 | 3307 |
| 420 | 20250307 | 122800 | 28377215700 | 32200 | 32200 | 32200 | 32150 | 414 |
| 421 | 20250307 | 122700 | 28363902700 | 32200 | 32100 | 32250 | 32100 | 3221 |
| 422 | 20250307 | 122600 | 28260146850 | 32050 | 32150 | 32200 | 32050 | 957 |
| 423 | 20250307 | 122500 | 28229459300 | 32150 | 32150 | 32200 | 32150 | 305 |
| 424 | 20250307 | 122400 | 28219639000 | 32150 | 32125 | 32200 | 32050 | 810 |
| 425 | 20250307 | 122300 | 28193622125 | 32100 | 32100 | 32150 | 32075 | 1349 |
| 426 | 20250307 | 122200 | 28150318425 | 32100 | 32200 | 32200 | 32100 | 414 |
| 427 | 20250307 | 122100 | 28137008475 | 32150 | 32000 | 32150 | 32000 | 1694 |
| 428 | 20250307 | 122000 | 28082649350 | 32100 | 32050 | 32100 | 32000 | 1081 |
| 429 | 20250307 | 121900 | 28048003700 | 32100 | 32200 | 32200 | 32100 | 372 |
| 430 | 20250307 | 121800 | 28036051150 | 32150 | 32150 | 32200 | 32100 | 457 |
| 431 | 20250307 | 121700 | 28021355150 | 32100 | 32050 | 32100 | 32050 | 774 |
| 432 | 20250307 | 121600 | 27996531850 | 32050 | 32050 | 32150 | 32050 | 159 |
| 433 | 20250307 | 121500 | 27991430200 | 32050 | 32100 | 32200 | 32050 | 865 |
| 434 | 20250307 | 121400 | 27963632150 | 32150 | 32200 | 32200 | 32100 | 454 |
| 435 | 20250307 | 121300 | 27949042950 | 32150 | 32200 | 32250 | 32150 | 1846 |
| 436 | 20250307 | 121200 | 27889564900 | 32200 | 32150 | 32200 | 32100 | 1322 |
| 437 | 20250307 | 121100 | 27847081950 | 32150 | 32150 | 32200 | 32100 | 630 |
| 438 | 20250307 | 121000 | 27826828550 | 32150 | 32200 | 32200 | 32150 | 997 |
| 439 | 20250307 | 120900 | 27794771300 | 32200 | 32200 | 32250 | 32150 | 1884 |
| 440 | 20250307 | 120800 | 27734102300 | 32200 | 32100 | 32250 | 32100 | 5445 |
| 441 | 20250307 | 120700 | 27558968400 | 32100 | 32000 | 32100 | 32000 | 1215 |
| 442 | 20250307 | 120600 | 27520002250 | 32000 | 32000 | 32100 | 32000 | 357 |
| 443 | 20250307 | 120500 | 27508569050 | 32000 | 32000 | 32050 | 32000 | 416 |
| 444 | 20250307 | 120400 | 27495253900 | 32050 | 32150 | 32150 | 32000 | 1004 |
| 445 | 20250307 | 120300 | 27463052450 | 32100 | 32100 | 32150 | 32050 | 273 |
| 446 | 20250307 | 120200 | 27454289650 | 32150 | 32150 | 32150 | 32050 | 1377 |
| 447 | 20250307 | 120100 | 27410083100 | 32100 | 32050 | 32150 | 31950 | 2362 |
| 448 | 20250307 | 120000 | 27334300500 | 32050 | 31800 | 32050 | 31800 | 4266 |
| 449 | 20250307 | 115900 | 27197884800 | 31800 | 31900 | 31900 | 31750 | 1025 |
| 450 | 20250307 | 115800 | 27165234950 | 31950 | 31900 | 31950 | 31850 | 362 |
| 451 | 20250307 | 115700 | 27153687750 | 31900 | 31850 | 31900 | 31800 | 751 |
| 452 | 20250307 | 115600 | 27129791300 | 31800 | 31850 | 31900 | 31800 | 331 |
| 453 | 20250307 | 115500 | 27119252950 | 31850 | 31850 | 31850 | 31800 | 679 |
| 454 | 20250307 | 115400 | 27097650900 | 31850 | 31850 | 31900 | 31850 | 531 |
| 455 | 20250307 | 115300 | 27080737250 | 31850 | 31850 | 31900 | 31800 | 180 |
| 456 | 20250307 | 115200 | 27075006150 | 31850 | 31800 | 31900 | 31800 | 614 |
| 457 | 20250307 | 115100 | 27055450000 | 31900 | 31800 | 31900 | 31800 | 473 |
| 458 | 20250307 | 115000 | 27040370500 | 31800 | 31650 | 31800 | 31550 | 16539 |
| 459 | 20250307 | 114900 | 26516077150 | 31550 | 31700 | 31750 | 31550 | 3350 |
| 460 | 20250307 | 114800 | 26410099700 | 31700 | 31750 | 31750 | 31700 | 576 |
| 461 | 20250307 | 114700 | 26391833800 | 31750 | 31750 | 31750 | 31700 | 522 |
| 462 | 20250307 | 114600 | 26375270000 | 31750 | 31750 | 31900 | 31750 | 1095 |
| 463 | 20250307 | 114500 | 26340469700 | 31750 | 31750 | 31850 | 31750 | 529 |
| 464 | 20250307 | 114400 | 26323669100 | 31750 | 31850 | 31900 | 31650 | 931 |
| 465 | 20250307 | 114300 | 26294117000 | 31800 | 31850 | 31850 | 31650 | 6153 |
| 466 | 20250307 | 114200 | 26098797200 | 31900 | 31850 | 31950 | 31750 | 1913 |
| 467 | 20250307 | 114100 | 26037921050 | 31850 | 31900 | 31950 | 31850 | 1023 |
| 468 | 20250307 | 114000 | 26005281800 | 31950 | 32000 | 32000 | 31950 | 840 |
| 469 | 20250307 | 113900 | 25978431250 | 32000 | 32000 | 32050 | 32000 | 748 |
| 470 | 20250307 | 113800 | 25954490900 | 32000 | 31925 | 32050 | 31925 | 694 |
| 471 | 20250307 | 113700 | 25932292875 | 31950 | 32000 | 32050 | 31900 | 949 |
| 472 | 20250307 | 113600 | 25901964525 | 32050 | 32100 | 32100 | 32000 | 767 |
| 473 | 20250307 | 113500 | 25877375525 | 32100 | 32150 | 32200 | 32100 | 642 |
| 474 | 20250307 | 113400 | 25856732225 | 32125 | 32025 | 32150 | 32025 | 1725 |
| 475 | 20250307 | 113300 | 25801393075 | 32025 | 31950 | 32050 | 31900 | 637 |
| 476 | 20250307 | 113200 | 25781018700 | 31950 | 32000 | 32000 | 31950 | 594 |
| 477 | 20250307 | 113100 | 25762026950 | 32000 | 32000 | 32100 | 31950 | 1319 |
| 478 | 20250307 | 113000 | 25719789000 | 32000 | 31900 | 32050 | 31850 | 1308 |
| 479 | 20250307 | 112900 | 25678005350 | 31950 | 31950 | 32000 | 31950 | 1291 |
| 480 | 20250307 | 112800 | 25636751300 | 31950 | 32000 | 32050 | 31950 | 2239 |
| 481 | 20250307 | 112700 | 25565164700 | 32000 | 32100 | 32150 | 32000 | 1626 |
| 482 | 20250307 | 112600 | 25513055150 | 32100 | 32100 | 32200 | 32100 | 556 |
| 483 | 20250307 | 112500 | 25495204500 | 32200 | 32050 | 32200 | 32000 | 2441 |
| 484 | 20250307 | 112400 | 25416853750 | 32050 | 32150 | 32200 | 32050 | 3218 |
| 485 | 20250307 | 112300 | 25313529600 | 32150 | 32200 | 32250 | 32150 | 1832 |
| 486 | 20250307 | 112200 | 25254556000 | 32200 | 32300 | 32350 | 32200 | 1524 |
| 487 | 20250307 | 112100 | 25205341500 | 32300 | 32250 | 32350 | 32200 | 1160 |
| 488 | 20250307 | 112000 | 25167870450 | 32250 | 32250 | 32350 | 32200 | 3406 |
| 489 | 20250307 | 111900 | 25058040950 | 32250 | 32400 | 32400 | 32250 | 2725 |
| 490 | 20250307 | 111800 | 24969997125 | 32400 | 32400 | 32400 | 32375 | 824 |
| 491 | 20250307 | 111700 | 24943309725 | 32400 | 32425 | 32450 | 32350 | 1188 |
| 492 | 20250307 | 111600 | 24904801575 | 32450 | 32400 | 32500 | 32300 | 22169 |
| 493 | 20250307 | 111500 | 24184564050 | 32450 | 32300 | 32450 | 32300 | 3335 |
| 494 | 20250307 | 111400 | 24076587450 | 32300 | 32300 | 32350 | 32300 | 1521 |
| 495 | 20250307 | 111300 | 24027445150 | 32350 | 32300 | 32350 | 32300 | 332 |
| 496 | 20250307 | 111200 | 24016709050 | 32300 | 32300 | 32350 | 32250 | 1644 |
| 497 | 20250307 | 111100 | 23963575950 | 32350 | 32300 | 32350 | 32250 | 2225 |
| 498 | 20250307 | 111000 | 23891718250 | 32300 | 32250 | 32300 | 32250 | 879 |
| 499 | 20250307 | 110900 | 23863332725 | 32300 | 32350 | 32350 | 32250 | 2304 |
| 500 | 20250307 | 110800 | 23788932925 | 32350 | 32350 | 32350 | 32250 | 1033 |
| 501 | 20250307 | 110700 | 23755554075 | 32350 | 32350 | 32400 | 32300 | 3525 |
| 502 | 20250307 | 110600 | 23641433250 | 32350 | 32400 | 32400 | 32300 | 3566 |
| 503 | 20250307 | 110500 | 23526053700 | 32350 | 32300 | 32450 | 32300 | 8652 |
| 504 | 20250307 | 110400 | 23245769800 | 32350 | 32150 | 32350 | 32050 | 10702 |
| 505 | 20250307 | 110300 | 22900892400 | 32200 | 32150 | 32200 | 32075 | 3962 |
| 506 | 20250307 | 110200 | 22773472150 | 32150 | 31850 | 32200 | 31850 | 8279 |
| 507 | 20250307 | 110100 | 22508309550 | 31850 | 31900 | 31950 | 31800 | 818 |
| 508 | 20250307 | 110000 | 22482202250 | 31900 | 31800 | 31950 | 31750 | 2339 |
| 509 | 20250307 | 105900 | 22407611050 | 31800 | 31800 | 31800 | 31750 | 976 |
| 510 | 20250307 | 105800 | 22376602650 | 31800 | 31850 | 31900 | 31800 | 1022 |
| 511 | 20250307 | 105700 | 22344065800 | 31850 | 31950 | 31950 | 31850 | 817 |
| 512 | 20250307 | 105600 | 22318017475 | 31900 | 32000 | 32000 | 31900 | 953 |
| 513 | 20250307 | 105500 | 22287559450 | 32000 | 32050 | 32100 | 31950 | 1960 |
| 514 | 20250307 | 105400 | 22224874850 | 32000 | 32100 | 32150 | 32000 | 2172 |
| 515 | 20250307 | 105300 | 22155224200 | 32050 | 31950 | 32100 | 31950 | 2627 |
| 516 | 20250307 | 105200 | 22071096750 | 31950 | 31975 | 32000 | 31850 | 3286 |
| 517 | 20250307 | 105100 | 21966092425 | 31950 | 31875 | 31950 | 31875 | 3098 |
| 518 | 20250307 | 105000 | 21867174050 | 31900 | 31875 | 31900 | 31875 | 594 |
| 519 | 20250307 | 104900 | 21848234725 | 31875 | 31950 | 31950 | 31875 | 554 |
| 520 | 20250307 | 104800 | 21830561675 | 31950 | 31875 | 31950 | 31875 | 3101 |
| 521 | 20250307 | 104700 | 21731577450 | 31875 | 31700 | 31875 | 31650 | 2809 |
| 522 | 20250307 | 104600 | 21642195425 | 31650 | 31700 | 31750 | 31650 | 4177 |
| 523 | 20250307 | 104500 | 21509789775 | 31700 | 31700 | 31750 | 31650 | 788 |
| 524 | 20250307 | 104400 | 21484811000 | 31700 | 31750 | 31750 | 31700 | 253 |
| 525 | 20250307 | 104300 | 21476789550 | 31750 | 31800 | 31800 | 31600 | 1258 |
| 526 | 20250307 | 104200 | 21436872850 | 31800 | 31800 | 31800 | 31750 | 261 |
| 527 | 20250307 | 104100 | 21428584550 | 31800 | 31850 | 31850 | 31750 | 231 |
| 528 | 20250307 | 104000 | 21421236950 | 31850 | 31750 | 31850 | 31650 | 3859 |
| 529 | 20250307 | 103900 | 21298537050 | 31750 | 31625 | 31750 | 31600 | 2189 |
| 530 | 20250307 | 103800 | 21229167375 | 31625 | 31550 | 31650 | 31500 | 832 |
| 531 | 20250307 | 103700 | 21202915050 | 31550 | 31600 | 31600 | 31550 | 249 |
| 532 | 20250307 | 103600 | 21195053050 | 31600 | 31700 | 31700 | 31500 | 535 |
| 533 | 20250307 | 103500 | 21178147550 | 31700 | 31550 | 31700 | 31500 | 1265 |
| 534 | 20250307 | 103400 | 21138193300 | 31500 | 31550 | 31600 | 31500 | 583 |
| 535 | 20250307 | 103300 | 21119799050 | 31550 | 31600 | 31600 | 31550 | 324 |
| 536 | 20250307 | 103200 | 21109564650 | 31600 | 31550 | 31650 | 31500 | 1602 |
| 537 | 20250307 | 103100 | 21058969775 | 31600 | 31500 | 31600 | 31500 | 1417 |
| 538 | 20250307 | 103000 | 21014287425 | 31550 | 31550 | 31600 | 31500 | 1433 |
| 539 | 20250307 | 102900 | 20969089425 | 31600 | 31550 | 31650 | 31550 | 606 |
| 540 | 20250307 | 102800 | 20949956275 | 31550 | 31600 | 31650 | 31550 | 1537 |
| 541 | 20250307 | 102700 | 20901431375 | 31600 | 31700 | 31700 | 31600 | 760 |
| 542 | 20250307 | 102600 | 20877373625 | 31700 | 31700 | 31800 | 31650 | 909 |
| 543 | 20250307 | 102500 | 20848576375 | 31650 | 31800 | 31800 | 31650 | 888 |
| 544 | 20250307 | 102400 | 20820451125 | 31700 | 31800 | 31850 | 31650 | 609 |
| 545 | 20250307 | 102300 | 20801138325 | 31850 | 31650 | 31850 | 31600 | 3613 |
| 546 | 20250307 | 102200 | 20686633575 | 31650 | 31500 | 31650 | 31500 | 894 |
| 547 | 20250307 | 102100 | 20658364475 | 31600 | 31550 | 31600 | 31450 | 6474 |
| 548 | 20250307 | 102000 | 20454402175 | 31575 | 31600 | 31625 | 31550 | 2930 |
| 549 | 20250307 | 101900 | 20361815325 | 31600 | 31675 | 31675 | 31600 | 1147 |
| 550 | 20250307 | 101800 | 20325545100 | 31650 | 31750 | 31800 | 31600 | 4061 |
| 551 | 20250307 | 101700 | 20196866700 | 31750 | 31800 | 31850 | 31700 | 1334 |
| 552 | 20250307 | 101600 | 20154505675 | 31750 | 31900 | 31900 | 31700 | 5702 |
| 553 | 20250307 | 101500 | 19973214725 | 31900 | 31900 | 32000 | 31850 | 1909 |
| 554 | 20250307 | 101400 | 19912310175 | 31900 | 31850 | 31950 | 31850 | 3110 |
| 555 | 20250307 | 101300 | 19813073925 | 31850 | 31950 | 32000 | 31850 | 1458 |
| 556 | 20250307 | 101200 | 19766527575 | 31975 | 31925 | 32000 | 31900 | 1492 |
| 557 | 20250307 | 101100 | 19718847150 | 31925 | 31900 | 32000 | 31800 | 2373 |
| 558 | 20250307 | 101000 | 19643217125 | 31900 | 32200 | 32300 | 31900 | 8200 |
| 559 | 20250307 | 100900 | 19380076850 | 32150 | 32100 | 32200 | 32100 | 1026 |
| 560 | 20250307 | 100800 | 19347102000 | 32100 | 32200 | 32350 | 32100 | 2332 |
| 561 | 20250307 | 100700 | 19272147550 | 32200 | 32425 | 32450 | 32150 | 4618 |
| 562 | 20250307 | 100600 | 19122976200 | 32450 | 32500 | 32500 | 32350 | 5888 |
| 563 | 20250307 | 100500 | 18932037300 | 32550 | 32500 | 32600 | 32450 | 15099 |
| 564 | 20250307 | 100400 | 18440804625 | 32450 | 32350 | 32550 | 32300 | 50034 |
| 565 | 20250307 | 100300 | 16816468125 | 32350 | 32050 | 32400 | 32050 | 25601 |
| 566 | 20250307 | 100200 | 15990129075 | 32050 | 31950 | 32100 | 31950 | 2499 |
| 567 | 20250307 | 100100 | 15910032150 | 31950 | 32050 | 32100 | 31950 | 2957 |
| 568 | 20250307 | 100000 | 15815200500 | 32100 | 31900 | 32100 | 31900 | 9094 |
| 569 | 20250307 | 095900 | 15524059200 | 31950 | 31900 | 31950 | 31700 | 4443 |
| 570 | 20250307 | 095800 | 15382387100 | 31950 | 31700 | 31950 | 31650 | 6115 |
| 571 | 20250307 | 095700 | 15187826350 | 31600 | 31550 | 31750 | 31500 | 1567 |
| 572 | 20250307 | 095600 | 15138199550 | 31450 | 31650 | 31650 | 31450 | 1234 |
| 573 | 20250307 | 095500 | 15099318000 | 31500 | 31700 | 31750 | 31500 | 4787 |
| 574 | 20250307 | 095400 | 14947882500 | 31700 | 31600 | 31700 | 31500 | 5006 |
| 575 | 20250307 | 095300 | 14789869750 | 31600 | 31400 | 31600 | 31400 | 7314 |
| 576 | 20250307 | 095200 | 14559502325 | 31400 | 31400 | 31450 | 31350 | 2387 |
| 577 | 20250307 | 095100 | 14484548975 | 31400 | 31500 | 31500 | 31400 | 2265 |
| 578 | 20250307 | 095000 | 14413375500 | 31450 | 31600 | 31650 | 31450 | 4790 |
| 579 | 20250307 | 094900 | 14262324350 | 31650 | 31700 | 31750 | 31625 | 1490 |
| 580 | 20250307 | 094800 | 14215101825 | 31700 | 31550 | 31700 | 31550 | 1642 |
| 581 | 20250307 | 094700 | 14163220500 | 31600 | 31550 | 31700 | 31500 | 2207 |
| 582 | 20250307 | 094600 | 14093580900 | 31550 | 31750 | 31800 | 31550 | 6471 |
| 583 | 20250307 | 094500 | 13888603550 | 31750 | 31750 | 31800 | 31700 | 1507 |
| 584 | 20250307 | 094400 | 13840758350 | 31750 | 31900 | 31950 | 31750 | 1903 |
| 585 | 20250307 | 094300 | 13780170300 | 31900 | 31900 | 32050 | 31900 | 772 |
| 586 | 20250307 | 094200 | 13755501500 | 31900 | 32000 | 32100 | 31900 | 7631 |
| 587 | 20250307 | 094100 | 13511277225 | 32000 | 31750 | 32050 | 31750 | 10414 |
| 588 | 20250307 | 094000 | 13178432875 | 31750 | 31700 | 31950 | 31650 | 8118 |
| 589 | 20250307 | 093900 | 12920513750 | 31700 | 32150 | 32150 | 31700 | 7109 |
| 590 | 20250307 | 093800 | 12693882900 | 32100 | 32050 | 32300 | 32000 | 9675 |
| 591 | 20250307 | 093700 | 12383266050 | 32000 | 32050 | 32400 | 31950 | 21801 |
| 592 | 20250307 | 093600 | 11680310575 | 32050 | 31400 | 32450 | 31300 | 58190 |
| 593 | 20250307 | 093500 | 9823620775 | 31400 | 31450 | 31500 | 31200 | 13111 |
| 594 | 20250307 | 093400 | 9410711225 | 31400 | 31150 | 31500 | 31050 | 17370 |
| 595 | 20250307 | 093300 | 8866075375 | 31150 | 31250 | 31350 | 31100 | 8245 |
| 596 | 20250307 | 093200 | 8608609275 | 31250 | 31350 | 31400 | 31250 | 7639 |
| 597 | 20250307 | 093100 | 8369326575 | 31400 | 31250 | 31400 | 31200 | 9884 |
| 598 | 20250307 | 093000 | 8059572225 | 31200 | 31100 | 31300 | 31050 | 6154 |
| 599 | 20250307 | 092900 | 7867778275 | 31150 | 31200 | 31300 | 31000 | 4898 |
| 600 | 20250307 | 092800 | 7715235625 | 31250 | 31100 | 31350 | 31000 | 8201 |
| 601 | 20250307 | 092700 | 7459265275 | 31150 | 31000 | 31150 | 31000 | 4075 |
| 602 | 20250307 | 092600 | 7332798975 | 31000 | 31050 | 31200 | 30950 | 3808 |
| 603 | 20250307 | 092500 | 7214558275 | 31150 | 31400 | 31400 | 31050 | 11019 |
| 604 | 20250307 | 092400 | 6870381200 | 31350 | 31200 | 31450 | 31200 | 14863 |
| 605 | 20250307 | 092300 | 6404677750 | 31250 | 31200 | 31350 | 31150 | 10235 |
| 606 | 20250307 | 092200 | 6084786625 | 31150 | 30950 | 31200 | 30950 | 7095 |
| 607 | 20250307 | 092100 | 5864209225 | 30950 | 31000 | 31050 | 30850 | 9986 |
| 608 | 20250307 | 092000 | 5555034750 | 31000 | 30950 | 31150 | 30900 | 3314 |
| 609 | 20250307 | 091900 | 5452227750 | 30950 | 31100 | 31100 | 30900 | 11988 |
| 610 | 20250307 | 091800 | 5080507075 | 31100 | 30800 | 31150 | 30750 | 11666 |
| 611 | 20250307 | 091700 | 4719550325 | 30900 | 30600 | 30900 | 30550 | 12082 |
| 612 | 20250307 | 091600 | 4347923475 | 30600 | 30600 | 30750 | 30400 | 6069 |
| 613 | 20250307 | 091500 | 4162080750 | 30600 | 30350 | 30700 | 30300 | 16743 |
| 614 | 20250307 | 091400 | 3650713400 | 30300 | 29900 | 30450 | 29900 | 32353 |
| 615 | 20250307 | 091300 | 2675482850 | 29850 | 29650 | 29850 | 29650 | 3846 |
| 616 | 20250307 | 091200 | 2560832950 | 29750 | 29700 | 29750 | 29700 | 428 |
| 617 | 20250307 | 091100 | 2548104750 | 29750 | 29500 | 29800 | 29500 | 1621 |
| 618 | 20250307 | 091000 | 2499898400 | 29500 | 29300 | 29750 | 29300 | 2124 |
| 619 | 20250307 | 090900 | 2437170900 | 29300 | 29250 | 29500 | 29250 | 1097 |
| 620 | 20250307 | 090800 | 2404988350 | 29200 | 29275 | 29300 | 29200 | 2474 |
| 621 | 20250307 | 090700 | 2332608500 | 29250 | 29350 | 29350 | 29200 | 4733 |
| 622 | 20250307 | 090600 | 2194019750 | 29350 | 29375 | 29500 | 29300 | 1977 |
| 623 | 20250307 | 090500 | 2135945400 | 29400 | 29350 | 29400 | 29300 | 3455 |
| 624 | 20250307 | 090400 | 2034556100 | 29350 | 29450 | 29600 | 29300 | 3291 |
| 625 | 20250307 | 090300 | 1937566450 | 29600 | 29800 | 29900 | 29400 | 10957 |
| 626 | 20250307 | 090200 | 1612716550 | 29850 | 29900 | 30150 | 29600 | 15558 |
| 627 | 20250307 | 090100 | 1146240800 | 29900 | 29400 | 29900 | 29300 | 13646 |
| 628 | 20250307 | 090000 | 741278300 | 29300 | 29900 | 29950 | 29100 | 24953 |