30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 183400 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 5066 |
| 3 | 20250305 | 183300 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20250305 | 183200 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20250305 | 183100 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20250305 | 183000 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20250305 | 182900 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20250305 | 182800 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20250305 | 182700 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20250305 | 182600 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20250305 | 182500 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20250305 | 182400 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20250305 | 182300 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20250305 | 182200 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20250305 | 182100 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20250305 | 182000 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20250305 | 181900 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20250305 | 181800 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20250305 | 181700 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20250305 | 181600 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20250305 | 181500 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20250305 | 181400 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20250305 | 181300 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20250305 | 181200 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20250305 | 181100 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20250305 | 181000 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20250305 | 180900 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20250305 | 180800 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20250305 | 180700 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20250305 | 180600 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20250305 | 180500 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20250305 | 180400 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 5066 |
| 33 | 20250305 | 180300 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20250305 | 180200 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20250305 | 180100 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20250305 | 180000 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20250305 | 175900 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20250305 | 175800 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20250305 | 175700 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20250305 | 175600 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20250305 | 175500 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20250305 | 175400 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20250305 | 175300 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20250305 | 175200 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20250305 | 175100 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20250305 | 175000 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20250305 | 174900 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20250305 | 174800 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20250305 | 174700 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20250305 | 174600 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20250305 | 174500 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20250305 | 174400 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20250305 | 174300 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20250305 | 174200 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20250305 | 174100 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20250305 | 174000 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20250305 | 173900 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20250305 | 173800 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20250305 | 173700 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20250305 | 173600 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20250305 | 173500 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20250305 | 173400 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 5066 |
| 63 | 20250305 | 173300 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20250305 | 173200 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20250305 | 173100 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20250305 | 173000 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20250305 | 172900 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20250305 | 172800 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20250305 | 172700 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20250305 | 172600 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20250305 | 172500 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20250305 | 172400 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20250305 | 172300 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20250305 | 172200 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20250305 | 172100 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20250305 | 172000 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20250305 | 171900 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20250305 | 171800 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20250305 | 171700 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20250305 | 171600 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20250305 | 171500 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20250305 | 171400 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20250305 | 171300 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20250305 | 171200 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20250305 | 171100 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20250305 | 171000 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20250305 | 170900 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20250305 | 170800 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20250305 | 170700 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20250305 | 170600 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20250305 | 170500 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20250305 | 170400 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 5066 |
| 93 | 20250305 | 170300 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20250305 | 170200 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20250305 | 170100 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20250305 | 170000 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20250305 | 165900 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20250305 | 165800 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20250305 | 165700 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20250305 | 165600 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20250305 | 165500 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20250305 | 165400 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20250305 | 165300 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20250305 | 165200 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20250305 | 165100 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20250305 | 165000 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20250305 | 164900 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20250305 | 164800 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20250305 | 164700 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20250305 | 164600 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20250305 | 164500 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20250305 | 164400 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20250305 | 164300 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20250305 | 164200 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20250305 | 164100 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20250305 | 164000 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20250305 | 163900 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20250305 | 163800 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20250305 | 163700 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20250305 | 163600 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20250305 | 163500 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20250305 | 163400 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 5066 |
| 123 | 20250305 | 163300 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20250305 | 163200 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20250305 | 163100 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20250305 | 163000 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20250305 | 162900 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20250305 | 162800 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20250305 | 162700 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20250305 | 162600 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20250305 | 162500 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20250305 | 162400 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20250305 | 162300 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20250305 | 162200 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20250305 | 162100 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20250305 | 162000 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20250305 | 161900 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20250305 | 161800 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20250305 | 161700 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20250305 | 161600 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20250305 | 161500 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20250305 | 161400 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20250305 | 161300 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20250305 | 161200 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20250305 | 161100 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20250305 | 161000 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20250305 | 160900 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20250305 | 160800 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20250305 | 160700 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20250305 | 160600 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20250305 | 160500 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20250305 | 160400 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 5066 |
| 153 | 20250305 | 160300 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20250305 | 160200 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20250305 | 160100 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20250305 | 160000 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20250305 | 155900 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20250305 | 155800 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20250305 | 155700 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20250305 | 155600 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20250305 | 155500 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20250305 | 155400 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20250305 | 155300 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20250305 | 155200 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20250305 | 155100 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20250305 | 155000 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 167 | 20250305 | 154900 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 168 | 20250305 | 154800 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 169 | 20250305 | 154700 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 170 | 20250305 | 154600 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 171 | 20250305 | 154500 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 172 | 20250305 | 154400 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 173 | 20250305 | 154300 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 174 | 20250305 | 154200 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 175 | 20250305 | 154100 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 176 | 20250305 | 154000 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 177 | 20250305 | 153900 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 178 | 20250305 | 153800 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 179 | 20250305 | 153700 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 180 | 20250305 | 153600 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 181 | 20250305 | 153500 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 182 | 20250305 | 153400 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 5066 |
| 183 | 20250305 | 153300 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20250305 | 153200 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20250305 | 153100 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20250305 | 153000 | 5646353025 | 20700 | 20700 | 20700 | 20700 | 5066 |
| 187 | 20250305 | 152900 | 5541486825 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20250305 | 152800 | 5541486825 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20250305 | 152700 | 5541486825 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20250305 | 152600 | 5541486825 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20250305 | 152500 | 5541486825 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20250305 | 152400 | 5541486825 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20250305 | 152300 | 5541486825 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20250305 | 152200 | 5541486825 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20250305 | 152100 | 5541486825 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20250305 | 152000 | 5541486825 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20250305 | 151900 | 5541486825 | 20550 | 20700 | 20750 | 20550 | 4120 |
| 198 | 20250305 | 151800 | 5456516825 | 20725 | 20800 | 20850 | 20700 | 1529 |
| 199 | 20250305 | 151700 | 5424724900 | 20850 | 20850 | 20850 | 20800 | 555 |
| 200 | 20250305 | 151600 | 5413168000 | 20850 | 20800 | 20850 | 20750 | 894 |
| 201 | 20250305 | 151500 | 5394573200 | 20750 | 20750 | 20800 | 20750 | 709 |
| 202 | 20250305 | 151400 | 5379835550 | 20800 | 20800 | 20800 | 20750 | 823 |
| 203 | 20250305 | 151300 | 5362724850 | 20800 | 20800 | 20800 | 20750 | 940 |
| 204 | 20250305 | 151200 | 5343179600 | 20800 | 20750 | 20800 | 20750 | 594 |
| 205 | 20250305 | 151100 | 5330829800 | 20800 | 20800 | 20800 | 20750 | 1040 |
| 206 | 20250305 | 151000 | 5309212600 | 20750 | 20800 | 20800 | 20750 | 559 |
| 207 | 20250305 | 150900 | 5297589050 | 20750 | 20800 | 20800 | 20750 | 827 |
| 208 | 20250305 | 150800 | 5280390650 | 20750 | 20750 | 20800 | 20700 | 842 |
| 209 | 20250305 | 150700 | 5262897900 | 20700 | 20750 | 20800 | 20700 | 667 |
| 210 | 20250305 | 150600 | 5249047400 | 20750 | 20800 | 20800 | 20750 | 1125 |
| 211 | 20250305 | 150500 | 5225681850 | 20750 | 20750 | 20800 | 20700 | 782 |
| 212 | 20250305 | 150400 | 5209436250 | 20700 | 20800 | 20850 | 20700 | 716 |
| 213 | 20250305 | 150300 | 5194542475 | 20850 | 20800 | 20850 | 20700 | 1562 |
| 214 | 20250305 | 150200 | 5162024625 | 20700 | 20700 | 20800 | 20700 | 2611 |
| 215 | 20250305 | 150100 | 5107730725 | 20700 | 20700 | 20800 | 20700 | 740 |
| 216 | 20250305 | 150000 | 5092368625 | 20700 | 20800 | 20850 | 20700 | 1231 |
| 217 | 20250305 | 145900 | 5066778825 | 20850 | 20800 | 20850 | 20750 | 692 |
| 218 | 20250305 | 145800 | 5052372175 | 20750 | 20850 | 20850 | 20750 | 513 |
| 219 | 20250305 | 145700 | 5041693325 | 20800 | 20850 | 20850 | 20750 | 750 |
| 220 | 20250305 | 145600 | 5026072925 | 20750 | 20750 | 20800 | 20700 | 828 |
| 221 | 20250305 | 145500 | 5008883975 | 20750 | 20800 | 20800 | 20750 | 747 |
| 222 | 20250305 | 145400 | 4993357575 | 20800 | 20800 | 20850 | 20700 | 1082 |
| 223 | 20250305 | 145300 | 4970868025 | 20750 | 20800 | 20850 | 20700 | 1078 |
| 224 | 20250305 | 145200 | 4948485425 | 20800 | 20850 | 20850 | 20750 | 1216 |
| 225 | 20250305 | 145100 | 4923204575 | 20750 | 20850 | 20900 | 20750 | 2745 |
| 226 | 20250305 | 145000 | 4866044525 | 20850 | 20800 | 20850 | 20800 | 1467 |
| 227 | 20250305 | 144900 | 4835473375 | 20850 | 20850 | 20850 | 20800 | 784 |
| 228 | 20250305 | 144800 | 4819135875 | 20850 | 20850 | 20850 | 20800 | 536 |
| 229 | 20250305 | 144700 | 4807961675 | 20850 | 20850 | 20850 | 20800 | 789 |
| 230 | 20250305 | 144600 | 4791511325 | 20850 | 20850 | 20850 | 20800 | 730 |
| 231 | 20250305 | 144500 | 4776295675 | 20800 | 20800 | 20850 | 20750 | 906 |
| 232 | 20250305 | 144400 | 4757435625 | 20800 | 20800 | 20800 | 20750 | 731 |
| 233 | 20250305 | 144300 | 4742232425 | 20800 | 20800 | 20800 | 20750 | 427 |
| 234 | 20250305 | 144200 | 4733350875 | 20800 | 20800 | 20800 | 20750 | 1263 |
| 235 | 20250305 | 144100 | 4707098575 | 20800 | 20800 | 20800 | 20750 | 927 |
| 236 | 20250305 | 144000 | 4687818025 | 20800 | 20800 | 20800 | 20750 | 606 |
| 237 | 20250305 | 143900 | 4675216975 | 20800 | 20800 | 20800 | 20750 | 643 |
| 238 | 20250305 | 143800 | 4661857825 | 20800 | 20800 | 20800 | 20750 | 1272 |
| 239 | 20250305 | 143700 | 4635405825 | 20800 | 20800 | 20800 | 20750 | 900 |
| 240 | 20250305 | 143600 | 4616699975 | 20800 | 20800 | 20800 | 20750 | 1443 |
| 241 | 20250305 | 143500 | 4586738675 | 20800 | 20800 | 20800 | 20750 | 1007 |
| 242 | 20250305 | 143400 | 4565798125 | 20800 | 20800 | 20800 | 20750 | 456 |
| 243 | 20250305 | 143300 | 4556321075 | 20750 | 20800 | 20800 | 20700 | 1419 |
| 244 | 20250305 | 143200 | 4526877675 | 20750 | 20800 | 20800 | 20750 | 812 |
| 245 | 20250305 | 143100 | 4509991925 | 20800 | 20750 | 20800 | 20750 | 615 |
| 246 | 20250305 | 143000 | 4497201175 | 20800 | 20800 | 20800 | 20750 | 877 |
| 247 | 20250305 | 142900 | 4478973725 | 20800 | 20800 | 20800 | 20750 | 670 |
| 248 | 20250305 | 142800 | 4465042225 | 20800 | 20800 | 20800 | 20750 | 1444 |
| 249 | 20250305 | 142700 | 4435008225 | 20750 | 20800 | 20800 | 20750 | 558 |
| 250 | 20250305 | 142600 | 4423406275 | 20800 | 20750 | 20800 | 20700 | 781 |
| 251 | 20250305 | 142500 | 4407186025 | 20700 | 20750 | 20750 | 20700 | 3364 |
| 252 | 20250305 | 142400 | 4337385725 | 20750 | 20750 | 20750 | 20700 | 560 |
| 253 | 20250305 | 142300 | 4325767575 | 20700 | 20700 | 20750 | 20650 | 1623 |
| 254 | 20250305 | 142200 | 4292148625 | 20700 | 20700 | 20700 | 20650 | 676 |
| 255 | 20250305 | 142100 | 4278161025 | 20700 | 20700 | 20700 | 20650 | 693 |
| 256 | 20250305 | 142000 | 4263823475 | 20650 | 20700 | 20700 | 20650 | 941 |
| 257 | 20250305 | 141900 | 4244350325 | 20700 | 20650 | 20700 | 20650 | 602 |
| 258 | 20250305 | 141800 | 4231893625 | 20700 | 20700 | 20700 | 20650 | 754 |
| 259 | 20250305 | 141700 | 4216288800 | 20650 | 20650 | 20700 | 20600 | 7744 |
| 260 | 20250305 | 141600 | 4056341750 | 20650 | 20675 | 20700 | 20600 | 2591 |
| 261 | 20250305 | 141500 | 4002818950 | 20650 | 20600 | 20650 | 20575 | 8231 |
| 262 | 20250305 | 141400 | 3833021550 | 20600 | 20600 | 20600 | 20575 | 578 |
| 263 | 20250305 | 141300 | 3821115900 | 20575 | 20575 | 20600 | 20575 | 1651 |
| 264 | 20250305 | 141200 | 3787108000 | 20600 | 20600 | 20600 | 20575 | 648 |
| 265 | 20250305 | 141100 | 3773760675 | 20600 | 20600 | 20600 | 20575 | 678 |
| 266 | 20250305 | 141000 | 3759796200 | 20575 | 20575 | 20600 | 20575 | 450 |
| 267 | 20250305 | 140900 | 3750528725 | 20575 | 20575 | 20600 | 20575 | 491 |
| 268 | 20250305 | 140800 | 3740416050 | 20600 | 20575 | 20600 | 20575 | 668 |
| 269 | 20250305 | 140700 | 3726657850 | 20600 | 20600 | 20600 | 20575 | 483 |
| 270 | 20250305 | 140600 | 3716710325 | 20600 | 20600 | 20600 | 20575 | 657 |
| 271 | 20250305 | 140500 | 3703176700 | 20575 | 20600 | 20600 | 20575 | 477 |
| 272 | 20250305 | 140400 | 3693352775 | 20600 | 20600 | 20600 | 20575 | 562 |
| 273 | 20250305 | 140300 | 3681777775 | 20575 | 20600 | 20600 | 20550 | 545 |
| 274 | 20250305 | 140200 | 3670553250 | 20600 | 20650 | 20650 | 20550 | 909 |
| 275 | 20250305 | 140100 | 3651830400 | 20625 | 20600 | 20650 | 20575 | 2124 |
| 276 | 20250305 | 140000 | 3608072925 | 20600 | 20600 | 20600 | 20500 | 539 |
| 277 | 20250305 | 135900 | 3596976325 | 20550 | 20550 | 20600 | 20500 | 556 |
| 278 | 20250305 | 135800 | 3585534125 | 20500 | 20600 | 20600 | 20500 | 415 |
| 279 | 20250305 | 135700 | 3577004675 | 20600 | 20550 | 20600 | 20550 | 413 |
| 280 | 20250305 | 135600 | 3568498675 | 20600 | 20550 | 20600 | 20500 | 325 |
| 281 | 20250305 | 135500 | 3561811575 | 20600 | 20600 | 20600 | 20550 | 307 |
| 282 | 20250305 | 135400 | 3555489225 | 20600 | 20600 | 20600 | 20550 | 362 |
| 283 | 20250305 | 135300 | 3548034775 | 20600 | 20650 | 20650 | 20550 | 757 |
| 284 | 20250305 | 135200 | 3532429675 | 20600 | 20550 | 20600 | 20500 | 1136 |
| 285 | 20250305 | 135100 | 3509042225 | 20550 | 20600 | 20600 | 20500 | 1873 |
| 286 | 20250305 | 135000 | 3470612975 | 20600 | 20600 | 20600 | 20500 | 2425 |
| 287 | 20250305 | 134900 | 3420767925 | 20600 | 20600 | 20650 | 20550 | 376 |
| 288 | 20250305 | 134800 | 3413022125 | 20550 | 20650 | 20650 | 20550 | 1273 |
| 289 | 20250305 | 134700 | 3386782875 | 20650 | 20650 | 20650 | 20600 | 1449 |
| 290 | 20250305 | 134600 | 3356865825 | 20600 | 20625 | 20650 | 20600 | 261 |
| 291 | 20250305 | 134500 | 3351480450 | 20650 | 20600 | 20650 | 20550 | 523 |
| 292 | 20250305 | 134400 | 3340697800 | 20600 | 20550 | 20650 | 20550 | 289 |
| 293 | 20250305 | 134300 | 3334737150 | 20550 | 20550 | 20650 | 20550 | 500 |
| 294 | 20250305 | 134200 | 3324429100 | 20600 | 20650 | 20650 | 20550 | 502 |
| 295 | 20250305 | 134100 | 3314082400 | 20650 | 20600 | 20650 | 20550 | 314 |
| 296 | 20250305 | 134000 | 3307603150 | 20600 | 20625 | 20650 | 20550 | 562 |
| 297 | 20250305 | 133900 | 3296011250 | 20625 | 20625 | 20650 | 20625 | 432 |
| 298 | 20250305 | 133800 | 3287092450 | 20625 | 20650 | 20650 | 20625 | 388 |
| 299 | 20250305 | 133700 | 3279082625 | 20650 | 20625 | 20650 | 20625 | 366 |
| 300 | 20250305 | 133600 | 3271526250 | 20650 | 20650 | 20650 | 20600 | 472 |
| 301 | 20250305 | 133500 | 3261784250 | 20600 | 20650 | 20650 | 20600 | 513 |
| 302 | 20250305 | 133400 | 3251199650 | 20650 | 20650 | 20650 | 20600 | 358 |
| 303 | 20250305 | 133300 | 3243812800 | 20650 | 20600 | 20650 | 20550 | 2222 |
| 304 | 20250305 | 133200 | 3198025450 | 20600 | 20650 | 20700 | 20600 | 456 |
| 305 | 20250305 | 133100 | 3188598200 | 20650 | 20600 | 20700 | 20600 | 580 |
| 306 | 20250305 | 133000 | 3176630450 | 20650 | 20650 | 20700 | 20600 | 1206 |
| 307 | 20250305 | 132900 | 3151719050 | 20700 | 20700 | 20700 | 20650 | 622 |
| 308 | 20250305 | 132800 | 3138857325 | 20700 | 20700 | 20700 | 20650 | 360 |
| 309 | 20250305 | 132700 | 3131407125 | 20700 | 20700 | 20700 | 20650 | 1732 |
| 310 | 20250305 | 132600 | 3095557825 | 20700 | 20700 | 20700 | 20650 | 605 |
| 311 | 20250305 | 132500 | 3083035725 | 20650 | 20700 | 20700 | 20650 | 358 |
| 312 | 20250305 | 132400 | 3075626775 | 20700 | 20650 | 20700 | 20650 | 536 |
| 313 | 20250305 | 132300 | 3064546825 | 20700 | 20650 | 20700 | 20550 | 3274 |
| 314 | 20250305 | 132200 | 2996963175 | 20650 | 20550 | 20650 | 20550 | 1129 |
| 315 | 20250305 | 132100 | 2973686175 | 20600 | 20600 | 20650 | 20550 | 2217 |
| 316 | 20250305 | 132000 | 2928017175 | 20550 | 20600 | 20600 | 20550 | 447 |
| 317 | 20250305 | 131900 | 2918812325 | 20550 | 20600 | 20600 | 20550 | 565 |
| 318 | 20250305 | 131800 | 2907174775 | 20550 | 20500 | 20550 | 20450 | 1098 |
| 319 | 20250305 | 131700 | 2884658425 | 20500 | 20500 | 20500 | 20450 | 466 |
| 320 | 20250305 | 131600 | 2875107825 | 20500 | 20450 | 20500 | 20450 | 120 |
| 321 | 20250305 | 131500 | 2872648525 | 20500 | 20500 | 20500 | 20450 | 317 |
| 322 | 20250305 | 131400 | 2866157425 | 20500 | 20500 | 20500 | 20500 | 143 |
| 323 | 20250305 | 131300 | 2863225925 | 20500 | 20450 | 20500 | 20400 | 555 |
| 324 | 20250305 | 131200 | 2851873225 | 20450 | 20350 | 20450 | 20250 | 1239 |
| 325 | 20250305 | 131100 | 2826683775 | 20350 | 20350 | 20350 | 20250 | 271 |
| 326 | 20250305 | 131000 | 2821172925 | 20350 | 20300 | 20350 | 20300 | 188 |
| 327 | 20250305 | 130900 | 2817349825 | 20300 | 20350 | 20350 | 20250 | 2555 |
| 328 | 20250305 | 130800 | 2765464975 | 20350 | 20400 | 20400 | 20300 | 3063 |
| 329 | 20250305 | 130700 | 2703155775 | 20400 | 20400 | 20450 | 20400 | 1475 |
| 330 | 20250305 | 130600 | 2672997125 | 20450 | 20400 | 20450 | 20400 | 443 |
| 331 | 20250305 | 130500 | 2663937825 | 20400 | 20450 | 20450 | 20400 | 116 |
| 332 | 20250305 | 130400 | 2661566975 | 20500 | 20500 | 20500 | 20500 | 60 |
| 333 | 20250305 | 130300 | 2660336975 | 20500 | 20500 | 20500 | 20450 | 118 |
| 334 | 20250305 | 130200 | 2657918025 | 20550 | 20550 | 20550 | 20550 | 42 |
| 335 | 20250305 | 130100 | 2657054925 | 20500 | 20500 | 20500 | 20500 | 180 |
| 336 | 20250305 | 130000 | 2653364925 | 20500 | 20450 | 20500 | 20450 | 1439 |
| 337 | 20250305 | 125900 | 2623866225 | 20400 | 20500 | 20500 | 20400 | 218 |
| 338 | 20250305 | 125800 | 2619401325 | 20500 | 20500 | 20500 | 20450 | 120 |
| 339 | 20250305 | 125700 | 2616941475 | 20500 | 20450 | 20500 | 20450 | 98 |
| 340 | 20250305 | 125600 | 2614934900 | 20450 | 20500 | 20500 | 20450 | 167 |
| 341 | 20250305 | 125500 | 2611517150 | 20450 | 20450 | 20550 | 20450 | 488 |
| 342 | 20250305 | 125400 | 2601501050 | 20450 | 20450 | 20500 | 20400 | 342 |
| 343 | 20250305 | 125300 | 2594518950 | 20450 | 20550 | 20550 | 20450 | 61 |
| 344 | 20250305 | 125200 | 2593265700 | 20550 | 20600 | 20600 | 20400 | 2750 |
| 345 | 20250305 | 125100 | 2536855800 | 20550 | 20600 | 20600 | 20550 | 397 |
| 346 | 20250305 | 125000 | 2528689950 | 20600 | 20600 | 20650 | 20600 | 544 |
| 347 | 20250305 | 124900 | 2517481450 | 20650 | 20600 | 20650 | 20600 | 196 |
| 348 | 20250305 | 124800 | 2513436100 | 20600 | 20650 | 20650 | 20600 | 3030 |
| 349 | 20250305 | 124700 | 2450869000 | 20650 | 20650 | 20650 | 20600 | 332 |
| 350 | 20250305 | 124600 | 2444026800 | 20650 | 20600 | 20650 | 20600 | 485 |
| 351 | 20250305 | 124500 | 2434023800 | 20600 | 20600 | 20650 | 20550 | 503 |
| 352 | 20250305 | 124400 | 2423643900 | 20550 | 20600 | 20600 | 20550 | 43 |
| 353 | 20250305 | 124300 | 2422758250 | 20600 | 20600 | 20600 | 20600 | 137 |
| 354 | 20250305 | 124200 | 2419936050 | 20550 | 20550 | 20600 | 20550 | 449 |
| 355 | 20250305 | 124100 | 2410707150 | 20550 | 20600 | 20600 | 20550 | 187 |
| 356 | 20250305 | 124000 | 2406860400 | 20600 | 20600 | 20650 | 20600 | 200 |
| 357 | 20250305 | 123900 | 2402735000 | 20650 | 20650 | 20650 | 20600 | 332 |
| 358 | 20250305 | 123800 | 2395879700 | 20600 | 20600 | 20600 | 20600 | 103 |
| 359 | 20250305 | 123700 | 2393757900 | 20550 | 20550 | 20650 | 20550 | 643 |
| 360 | 20250305 | 123600 | 2380522100 | 20550 | 20600 | 20600 | 20550 | 572 |
| 361 | 20250305 | 123500 | 2368762950 | 20600 | 20600 | 20600 | 20600 | 176 |
| 362 | 20250305 | 123400 | 2365137350 | 20600 | 20600 | 20600 | 20600 | 257 |
| 363 | 20250305 | 123300 | 2359843150 | 20600 | 20550 | 20600 | 20550 | 161 |
| 364 | 20250305 | 123200 | 2356526600 | 20550 | 20550 | 20600 | 20550 | 81 |
| 365 | 20250305 | 123100 | 2354859750 | 20550 | 20600 | 20600 | 20550 | 159 |
| 366 | 20250305 | 123000 | 2351584400 | 20600 | 20600 | 20600 | 20500 | 354 |
| 367 | 20250305 | 122900 | 2344298650 | 20600 | 20600 | 20650 | 20600 | 217 |
| 368 | 20250305 | 122800 | 2339824550 | 20600 | 20600 | 20650 | 20600 | 231 |
| 369 | 20250305 | 122700 | 2335061000 | 20600 | 20600 | 20650 | 20600 | 389 |
| 370 | 20250305 | 122600 | 2327040600 | 20600 | 20600 | 20650 | 20600 | 570 |
| 371 | 20250305 | 122500 | 2315270600 | 20650 | 20550 | 20650 | 20550 | 2410 |
| 372 | 20250305 | 122400 | 2265711650 | 20600 | 20600 | 20600 | 20575 | 46 |
| 373 | 20250305 | 122300 | 2264764925 | 20600 | 20600 | 20650 | 20600 | 126 |
| 374 | 20250305 | 122200 | 2262164625 | 20600 | 20650 | 20650 | 20600 | 366 |
| 375 | 20250305 | 122100 | 2254618525 | 20650 | 20650 | 20650 | 20650 | 216 |
| 376 | 20250305 | 122000 | 2250158125 | 20650 | 20650 | 20650 | 20650 | 39 |
| 377 | 20250305 | 121900 | 2249352775 | 20600 | 20650 | 20650 | 20600 | 353 |
| 378 | 20250305 | 121800 | 2242071675 | 20650 | 20600 | 20650 | 20600 | 210 |
| 379 | 20250305 | 121700 | 2237744575 | 20650 | 20650 | 20650 | 20650 | 144 |
| 380 | 20250305 | 121600 | 2234770975 | 20650 | 20650 | 20700 | 20650 | 186 |
| 381 | 20250305 | 121500 | 2230924875 | 20600 | 20650 | 20650 | 20500 | 527 |
| 382 | 20250305 | 121400 | 2220046525 | 20650 | 20700 | 20700 | 20450 | 989 |
| 383 | 20250305 | 121300 | 2199659775 | 20700 | 20650 | 20700 | 20550 | 371 |
| 384 | 20250305 | 121200 | 2191993825 | 20550 | 20550 | 20550 | 20550 | 74 |
| 385 | 20250305 | 121100 | 2190473125 | 20700 | 20650 | 20700 | 20650 | 547 |
| 386 | 20250305 | 121000 | 2179163875 | 20650 | 20600 | 20650 | 20450 | 708 |
| 387 | 20250305 | 120900 | 2164564075 | 20600 | 20600 | 20650 | 20500 | 175 |
| 388 | 20250305 | 120800 | 2160963625 | 20650 | 20700 | 20700 | 20600 | 292 |
| 389 | 20250305 | 120700 | 2154936725 | 20700 | 20700 | 20700 | 20600 | 815 |
| 390 | 20250305 | 120600 | 2138070175 | 20650 | 20600 | 20700 | 20600 | 244 |
| 391 | 20250305 | 120500 | 2133032925 | 20700 | 20500 | 20700 | 20500 | 2955 |
| 392 | 20250305 | 120400 | 2071971475 | 20500 | 20550 | 20550 | 20500 | 160 |
| 393 | 20250305 | 120300 | 2068684125 | 20550 | 20525 | 20550 | 20500 | 225 |
| 394 | 20250305 | 120200 | 2064070300 | 20550 | 20550 | 20550 | 20525 | 76 |
| 395 | 20250305 | 120100 | 2062508925 | 20500 | 20450 | 20550 | 20450 | 148 |
| 396 | 20250305 | 120000 | 2059474275 | 20450 | 20650 | 20650 | 20450 | 414 |
| 397 | 20250305 | 115900 | 2050977175 | 20650 | 20450 | 20650 | 20450 | 748 |
| 398 | 20250305 | 115800 | 2035633275 | 20650 | 20575 | 20650 | 20400 | 704 |
| 399 | 20250305 | 115700 | 2021190650 | 20650 | 20525 | 20650 | 20525 | 1364 |
| 400 | 20250305 | 115600 | 1993085475 | 20550 | 20475 | 20550 | 20475 | 683 |
| 401 | 20250305 | 115500 | 1979081600 | 20500 | 20450 | 20500 | 20425 | 389 |
| 402 | 20250305 | 115400 | 1971118975 | 20500 | 20575 | 20600 | 20500 | 710 |
| 403 | 20250305 | 115300 | 1956548350 | 20550 | 20550 | 20600 | 20550 | 586 |
| 404 | 20250305 | 115200 | 1944478100 | 20650 | 20550 | 20650 | 20550 | 561 |
| 405 | 20250305 | 115100 | 1932914350 | 20550 | 20575 | 20650 | 20550 | 779 |
| 406 | 20250305 | 115000 | 1916869825 | 20650 | 20650 | 20700 | 20550 | 4634 |
| 407 | 20250305 | 114900 | 1821266525 | 20650 | 20425 | 20650 | 20400 | 11293 |
| 408 | 20250305 | 114800 | 1589906850 | 20400 | 20400 | 20450 | 20400 | 551 |
| 409 | 20250305 | 114700 | 1578655175 | 20400 | 20350 | 20450 | 20350 | 5986 |
| 410 | 20250305 | 114600 | 1456571725 | 20350 | 20325 | 20350 | 20300 | 221 |
| 411 | 20250305 | 114500 | 1452076925 | 20300 | 20300 | 20350 | 20300 | 182 |
| 412 | 20250305 | 114400 | 1448379450 | 20300 | 20275 | 20350 | 20275 | 704 |
| 413 | 20250305 | 114300 | 1434076025 | 20300 | 20200 | 20300 | 20200 | 89 |
| 414 | 20250305 | 114200 | 1432273525 | 20300 | 20250 | 20300 | 20225 | 342 |
| 415 | 20250305 | 114100 | 1425347100 | 20300 | 20250 | 20300 | 20250 | 116 |
| 416 | 20250305 | 114000 | 1422992650 | 20250 | 20300 | 20350 | 20250 | 448 |
| 417 | 20250305 | 113900 | 1413904800 | 20300 | 20300 | 20350 | 20300 | 48 |
| 418 | 20250305 | 113800 | 1412928625 | 20300 | 20300 | 20350 | 20300 | 95 |
| 419 | 20250305 | 113700 | 1410996175 | 20300 | 20250 | 20350 | 20250 | 149 |
| 420 | 20250305 | 113600 | 1407973025 | 20300 | 20300 | 20350 | 20250 | 450 |
| 421 | 20250305 | 113500 | 1398850400 | 20300 | 20300 | 20350 | 20250 | 316 |
| 422 | 20250305 | 113400 | 1392432875 | 20300 | 20300 | 20350 | 20250 | 401 |
| 423 | 20250305 | 113300 | 1384290700 | 20300 | 20350 | 20350 | 20300 | 103 |
| 424 | 20250305 | 113200 | 1382194900 | 20350 | 20350 | 20350 | 20300 | 1426 |
| 425 | 20250305 | 113100 | 1353179025 | 20350 | 20400 | 20400 | 20350 | 356 |
| 426 | 20250305 | 113000 | 1345925300 | 20350 | 20350 | 20400 | 20350 | 354 |
| 427 | 20250305 | 112900 | 1338713550 | 20400 | 20350 | 20400 | 20350 | 415 |
| 428 | 20250305 | 112800 | 1330258750 | 20300 | 20300 | 20350 | 20300 | 36 |
| 429 | 20250305 | 112700 | 1329526900 | 20350 | 20300 | 20400 | 20300 | 443 |
| 430 | 20250305 | 112600 | 1320523200 | 20300 | 20300 | 20350 | 20300 | 2219 |
| 431 | 20250305 | 112500 | 1275396250 | 20300 | 20300 | 20350 | 20300 | 1044 |
| 432 | 20250305 | 112400 | 1254195700 | 20350 | 20350 | 20350 | 20300 | 390 |
| 433 | 20250305 | 112300 | 1246259300 | 20350 | 20300 | 20350 | 20250 | 1814 |
| 434 | 20250305 | 112200 | 1209385700 | 20300 | 20350 | 20400 | 20300 | 1011 |
| 435 | 20250305 | 112100 | 1188770075 | 20300 | 20350 | 20450 | 20300 | 4914 |
| 436 | 20250305 | 112000 | 1088640400 | 20350 | 20350 | 20350 | 20300 | 327 |
| 437 | 20250305 | 111900 | 1081986100 | 20250 | 20300 | 20400 | 20250 | 2010 |
| 438 | 20250305 | 111800 | 1041170625 | 20250 | 20250 | 20300 | 20200 | 925 |
| 439 | 20250305 | 111700 | 1022429300 | 20250 | 20300 | 20300 | 20150 | 336 |
| 440 | 20250305 | 111600 | 1015628550 | 20350 | 20250 | 20350 | 20150 | 3301 |
| 441 | 20250305 | 111500 | 948768825 | 20250 | 20250 | 20250 | 20150 | 1380 |
| 442 | 20250305 | 111400 | 920864450 | 20250 | 20000 | 20300 | 20000 | 8337 |
| 443 | 20250305 | 111300 | 752268925 | 20100 | 20000 | 20100 | 20000 | 1003 |
| 444 | 20250305 | 111200 | 732123000 | 20050 | 20000 | 20050 | 20000 | 457 |
| 445 | 20250305 | 111100 | 722970200 | 20000 | 19990 | 20050 | 19990 | 202 |
| 446 | 20250305 | 111000 | 718923310 | 19980 | 20010 | 20100 | 19980 | 455 |
| 447 | 20250305 | 110900 | 709807680 | 20100 | 19960 | 20150 | 19950 | 2477 |
| 448 | 20250305 | 110800 | 660062875 | 19950 | 19940 | 19960 | 19940 | 263 |
| 449 | 20250305 | 110700 | 654816805 | 19950 | 19940 | 19960 | 19940 | 139 |
| 450 | 20250305 | 110600 | 652043285 | 19950 | 19895 | 19960 | 19895 | 5103 |
| 451 | 20250305 | 110500 | 550309715 | 19890 | 19885 | 19890 | 19860 | 223 |
| 452 | 20250305 | 110400 | 545874605 | 19890 | 19860 | 19890 | 19860 | 59 |
| 453 | 20250305 | 110300 | 544701695 | 19850 | 19880 | 19890 | 19850 | 266 |
| 454 | 20250305 | 110200 | 539415635 | 19870 | 19850 | 19870 | 19820 | 655 |
| 455 | 20250305 | 110100 | 526413665 | 19850 | 19780 | 19850 | 19690 | 2043 |
| 456 | 20250305 | 110000 | 485969425 | 19770 | 19750 | 19790 | 19750 | 353 |
| 457 | 20250305 | 105900 | 478993635 | 19750 | 19750 | 19780 | 19750 | 508 |
| 458 | 20250305 | 105800 | 468953465 | 19750 | 19750 | 19750 | 19750 | 41 |
| 459 | 20250305 | 105700 | 468143715 | 19760 | 19760 | 19760 | 19760 | 1 |
| 460 | 20250305 | 105600 | 468123955 | 19760 | 19760 | 19770 | 19690 | 265 |
| 461 | 20250305 | 105500 | 462889375 | 19760 | 19770 | 19770 | 19760 | 50 |
| 462 | 20250305 | 105400 | 461900975 | 19770 | 19770 | 19770 | 19770 | 27 |
| 463 | 20250305 | 105300 | 461367185 | 19770 | 19750 | 19770 | 19750 | 519 |
| 464 | 20250305 | 105200 | 451107175 | 19760 | 19760 | 19760 | 19760 | 166 |
| 465 | 20250305 | 105100 | 447827015 | 19760 | 19760 | 19760 | 19760 | 50 |
| 466 | 20250305 | 105000 | 446839015 | 19760 | 19750 | 19760 | 19750 | 118 |
| 467 | 20250305 | 104900 | 444507735 | 19750 | 19730 | 19750 | 19730 | 266 |
| 468 | 20250305 | 104800 | 439254705 | 19730 | 19700 | 19730 | 19700 | 2 |
| 469 | 20250305 | 104700 | 439215275 | 19700 | 19750 | 19750 | 19700 | 141 |
| 470 | 20250305 | 104600 | 436430625 | 19730 | 19730 | 19730 | 19730 | 39 |
| 471 | 20250305 | 104500 | 435661155 | 19740 | 19740 | 19740 | 19740 | 1 |
| 472 | 20250305 | 104400 | 435641415 | 19750 | 19750 | 19750 | 19750 | 136 |
| 473 | 20250305 | 104300 | 432955415 | 19750 | 19750 | 19750 | 19750 | 39 |
| 474 | 20250305 | 104200 | 432185165 | 19750 | 19750 | 19750 | 19750 | 22 |
| 475 | 20250305 | 104100 | 431750665 | 19760 | 19760 | 19760 | 19760 | 117 |
| 476 | 20250305 | 104000 | 429438745 | 19680 | 19770 | 19770 | 19680 | 40 |
| 477 | 20250305 | 103900 | 428648035 | 19770 | 19680 | 19770 | 19680 | 22 |
| 478 | 20250305 | 103800 | 428213185 | 19690 | 19690 | 19690 | 19680 | 350 |
| 479 | 20250305 | 103700 | 421322585 | 19760 | 19750 | 19760 | 19750 | 60 |
| 480 | 20250305 | 103600 | 420137375 | 19760 | 19750 | 19760 | 19750 | 117 |
| 481 | 20250305 | 103500 | 417826235 | 19740 | 19740 | 19740 | 19740 | 22 |
| 482 | 20250305 | 103400 | 417391955 | 19770 | 19760 | 19770 | 19680 | 60 |
| 483 | 20250305 | 103300 | 416207945 | 19680 | 19680 | 19770 | 19680 | 97 |
| 484 | 20250305 | 103200 | 414295385 | 19670 | 19680 | 19680 | 19670 | 23 |
| 485 | 20250305 | 103100 | 413842765 | 19780 | 19680 | 19780 | 19680 | 68 |
| 486 | 20250305 | 103000 | 412500625 | 19790 | 19790 | 19800 | 19680 | 148 |
| 487 | 20250305 | 102900 | 409571865 | 19760 | 19760 | 19760 | 19760 | 19 |
| 488 | 20250305 | 102800 | 409196425 | 19760 | 19830 | 19830 | 19760 | 226 |
| 489 | 20250305 | 102700 | 404726695 | 19850 | 19660 | 19850 | 19660 | 2808 |
| 490 | 20250305 | 102600 | 349198605 | 19650 | 19650 | 19650 | 19650 | 0 |
| 491 | 20250305 | 102500 | 349198605 | 19650 | 19730 | 19740 | 19650 | 93 |
| 492 | 20250305 | 102400 | 347363175 | 19740 | 19700 | 19740 | 19700 | 310 |
| 493 | 20250305 | 102300 | 341254615 | 19690 | 19670 | 19690 | 19580 | 122 |
| 494 | 20250305 | 102200 | 338856715 | 19680 | 19680 | 19680 | 19680 | 2 |
| 495 | 20250305 | 102100 | 338817355 | 19690 | 19690 | 19690 | 19690 | 0 |
| 496 | 20250305 | 102000 | 338817355 | 19690 | 19620 | 19690 | 19620 | 61 |
| 497 | 20250305 | 101900 | 337619615 | 19550 | 19550 | 19550 | 19550 | 0 |
| 498 | 20250305 | 101800 | 337619615 | 19550 | 19560 | 19630 | 19550 | 173 |
| 499 | 20250305 | 101700 | 334234205 | 19560 | 19560 | 19560 | 19560 | 1 |
| 500 | 20250305 | 101600 | 334214645 | 19580 | 19600 | 19600 | 19580 | 349 |
| 501 | 20250305 | 101500 | 327375885 | 19600 | 19650 | 19690 | 19600 | 566 |
| 502 | 20250305 | 101400 | 316264450 | 19650 | 19670 | 19750 | 19650 | 614 |
| 503 | 20250305 | 101300 | 304195610 | 19660 | 19650 | 19750 | 19650 | 808 |
| 504 | 20250305 | 101200 | 288295370 | 19650 | 19690 | 19710 | 19630 | 689 |
| 505 | 20250305 | 101100 | 274750260 | 19630 | 19600 | 19700 | 19600 | 897 |
| 506 | 20250305 | 101000 | 257130710 | 19680 | 19630 | 19680 | 19580 | 939 |
| 507 | 20250305 | 100900 | 238700570 | 19680 | 19600 | 19680 | 19600 | 415 |
| 508 | 20250305 | 100800 | 230559060 | 19600 | 19580 | 19610 | 19530 | 1087 |
| 509 | 20250305 | 100700 | 209296320 | 19590 | 19660 | 19660 | 19590 | 1209 |
| 510 | 20250305 | 100600 | 185571830 | 19660 | 19670 | 19690 | 19660 | 547 |
| 511 | 20250305 | 100500 | 174813310 | 19670 | 19640 | 19670 | 19640 | 127 |
| 512 | 20250305 | 100400 | 172315770 | 19640 | 19640 | 19660 | 19640 | 25 |
| 513 | 20250305 | 100300 | 171824380 | 19650 | 19640 | 19650 | 19630 | 110 |
| 514 | 20250305 | 100200 | 169663770 | 19640 | 19660 | 19660 | 19630 | 78 |
| 515 | 20250305 | 100100 | 168131180 | 19650 | 19630 | 19650 | 19620 | 237 |
| 516 | 20250305 | 100000 | 163475060 | 19630 | 19630 | 19630 | 19630 | 0 |
| 517 | 20250305 | 095900 | 163475060 | 19630 | 19630 | 19640 | 19630 | 80 |
| 518 | 20250305 | 095800 | 161904650 | 19630 | 19600 | 19630 | 19600 | 414 |
| 519 | 20250305 | 095700 | 153782660 | 19610 | 19580 | 19610 | 19580 | 349 |
| 520 | 20250305 | 095600 | 146944800 | 19580 | 19600 | 19600 | 19570 | 93 |
| 521 | 20250305 | 095500 | 145122170 | 19600 | 19600 | 19600 | 19600 | 18 |
| 522 | 20250305 | 095400 | 144769370 | 19600 | 19600 | 19600 | 19600 | 9 |
| 523 | 20250305 | 095300 | 144592970 | 19590 | 19570 | 19590 | 19570 | 80 |
| 524 | 20250305 | 095200 | 143026380 | 19570 | 19570 | 19570 | 19570 | 1 |
| 525 | 20250305 | 095100 | 143006810 | 19580 | 19580 | 19580 | 19580 | 1 |
| 526 | 20250305 | 095000 | 142987230 | 19580 | 19570 | 19580 | 19570 | 41 |
| 527 | 20250305 | 094900 | 142184460 | 19580 | 19570 | 19580 | 19540 | 36 |
| 528 | 20250305 | 094800 | 141479700 | 19570 | 19540 | 19570 | 19540 | 571 |
| 529 | 20250305 | 094700 | 130321770 | 19560 | 19570 | 19570 | 19560 | 34 |
| 530 | 20250305 | 094600 | 129656720 | 19570 | 19580 | 19580 | 19570 | 483 |
| 531 | 20250305 | 094500 | 120203920 | 19580 | 19580 | 19580 | 19580 | 15 |
| 532 | 20250305 | 094400 | 119910220 | 19580 | 19630 | 19630 | 19580 | 534 |
| 533 | 20250305 | 094300 | 109446220 | 19630 | 19620 | 19630 | 19620 | 76 |
| 534 | 20250305 | 094200 | 107954900 | 19620 | 19620 | 19620 | 19620 | 23 |
| 535 | 20250305 | 094100 | 107503640 | 19620 | 19620 | 19620 | 19620 | 42 |
| 536 | 20250305 | 094000 | 106679600 | 19630 | 19630 | 19630 | 19620 | 25 |
| 537 | 20250305 | 093900 | 106189060 | 19630 | 19630 | 19630 | 19630 | 274 |
| 538 | 20250305 | 093800 | 100810440 | 19630 | 19630 | 19630 | 19630 | 7 |
| 539 | 20250305 | 093700 | 100673030 | 19630 | 19550 | 19630 | 19540 | 179 |
| 540 | 20250305 | 093600 | 97168200 | 19550 | 19520 | 19550 | 19520 | 57 |
| 541 | 20250305 | 093500 | 96054090 | 19520 | 19540 | 19550 | 19520 | 139 |
| 542 | 20250305 | 093400 | 93338040 | 19540 | 19540 | 19540 | 19540 | 37 |
| 543 | 20250305 | 093300 | 92615060 | 19480 | 19470 | 19540 | 19420 | 1402 |
| 544 | 20250305 | 093200 | 65280350 | 19470 | 19460 | 19470 | 19460 | 26 |
| 545 | 20250305 | 093100 | 64774360 | 19450 | 19450 | 19450 | 19450 | 46 |
| 546 | 20250305 | 093000 | 63879660 | 19450 | 19450 | 19450 | 19450 | 2 |
| 547 | 20250305 | 092900 | 63840760 | 19430 | 19430 | 19430 | 19430 | 0 |
| 548 | 20250305 | 092800 | 63840760 | 19430 | 19395 | 19430 | 19390 | 64 |
| 549 | 20250305 | 092700 | 62597635 | 19395 | 19440 | 19440 | 19395 | 6 |
| 550 | 20250305 | 092600 | 62481040 | 19420 | 19390 | 19420 | 19390 | 171 |
| 551 | 20250305 | 092500 | 59162090 | 19300 | 19380 | 19380 | 19300 | 146 |
| 552 | 20250305 | 092400 | 56333720 | 19380 | 19390 | 19390 | 19300 | 1214 |
| 553 | 20250305 | 092300 | 32822550 | 19380 | 19380 | 19380 | 19380 | 13 |
| 554 | 20250305 | 092200 | 32570610 | 19380 | 19380 | 19380 | 19380 | 4 |
| 555 | 20250305 | 092100 | 32493090 | 19390 | 19460 | 19460 | 19390 | 183 |
| 556 | 20250305 | 092000 | 28938910 | 19460 | 19480 | 19480 | 19460 | 39 |
| 557 | 20250305 | 091900 | 28179860 | 19480 | 19480 | 19480 | 19480 | 14 |
| 558 | 20250305 | 091800 | 27907140 | 19480 | 19470 | 19500 | 19470 | 26 |
| 559 | 20250305 | 091700 | 27400800 | 19470 | 19470 | 19470 | 19470 | 24 |
| 560 | 20250305 | 091600 | 26933520 | 19470 | 19470 | 19470 | 19470 | 0 |
| 561 | 20250305 | 091500 | 26933520 | 19470 | 19470 | 19470 | 19470 | 91 |
| 562 | 20250305 | 091400 | 25161750 | 19470 | 19480 | 19480 | 19470 | 11 |
| 563 | 20250305 | 091300 | 24947570 | 19520 | 19520 | 19520 | 19500 | 15 |
| 564 | 20250305 | 091200 | 24654830 | 19520 | 19490 | 19520 | 19470 | 86 |
| 565 | 20250305 | 091100 | 22979350 | 19500 | 19500 | 19500 | 19500 | 20 |
| 566 | 20250305 | 091000 | 22589350 | 19500 | 19480 | 19500 | 19480 | 28 |
| 567 | 20250305 | 090900 | 22043530 | 19490 | 19510 | 19510 | 19490 | 10 |
| 568 | 20250305 | 090800 | 21848510 | 19500 | 19500 | 19500 | 19500 | 4 |
| 569 | 20250305 | 090700 | 21770510 | 19550 | 19550 | 19550 | 19550 | 0 |
| 570 | 20250305 | 090600 | 21770510 | 19550 | 19550 | 19550 | 19550 | 5 |
| 571 | 20250305 | 090500 | 21672760 | 19500 | 19500 | 19500 | 19500 | 4 |
| 572 | 20250305 | 090400 | 21594760 | 19500 | 19500 | 19500 | 19500 | 5 |
| 573 | 20250305 | 090300 | 21497260 | 19500 | 19500 | 19500 | 19500 | 63 |
| 574 | 20250305 | 090200 | 20268760 | 19500 | 19660 | 19660 | 19500 | 104 |
| 575 | 20250305 | 090100 | 18230200 | 19660 | 19610 | 19660 | 19610 | 104 |
| 576 | 20250305 | 090000 | 16186680 | 19600 | 19270 | 19600 | 19270 | 837 |