33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 190200 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 87138 |
| 3 | 20250305 | 190100 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20250305 | 190000 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20250305 | 185900 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20250305 | 185800 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20250305 | 185700 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20250305 | 185600 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20250305 | 185500 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20250305 | 185400 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20250305 | 185300 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20250305 | 185200 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20250305 | 185100 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20250305 | 185000 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20250305 | 184900 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20250305 | 184800 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20250305 | 184700 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20250305 | 184600 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20250305 | 184500 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20250305 | 184400 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20250305 | 184300 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20250305 | 184200 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20250305 | 184100 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20250305 | 184000 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20250305 | 183900 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20250305 | 183800 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20250305 | 183700 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20250305 | 183600 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20250305 | 183500 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20250305 | 183400 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20250305 | 183300 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20250305 | 183200 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 87138 |
| 33 | 20250305 | 183100 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20250305 | 183000 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20250305 | 182900 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20250305 | 182800 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20250305 | 182700 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20250305 | 182600 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20250305 | 182500 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20250305 | 182400 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20250305 | 182300 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20250305 | 182200 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20250305 | 182100 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20250305 | 182000 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20250305 | 181900 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20250305 | 181800 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20250305 | 181700 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20250305 | 181600 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20250305 | 181500 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20250305 | 181400 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20250305 | 181300 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20250305 | 181200 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20250305 | 181100 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20250305 | 181000 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20250305 | 180900 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20250305 | 180800 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20250305 | 180700 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20250305 | 180600 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20250305 | 180500 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20250305 | 180400 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20250305 | 180300 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20250305 | 180200 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 87138 |
| 63 | 20250305 | 180100 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20250305 | 180000 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20250305 | 175900 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20250305 | 175800 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20250305 | 175700 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20250305 | 175600 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20250305 | 175500 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20250305 | 175400 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20250305 | 175300 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20250305 | 175200 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20250305 | 175100 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20250305 | 175000 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20250305 | 174900 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20250305 | 174800 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20250305 | 174700 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20250305 | 174600 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20250305 | 174500 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20250305 | 174400 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20250305 | 174300 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20250305 | 174200 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20250305 | 174100 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20250305 | 174000 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20250305 | 173900 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20250305 | 173800 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20250305 | 173700 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20250305 | 173600 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20250305 | 173500 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20250305 | 173400 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20250305 | 173300 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20250305 | 173200 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 87138 |
| 93 | 20250305 | 173100 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20250305 | 173000 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20250305 | 172900 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20250305 | 172800 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20250305 | 172700 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20250305 | 172600 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20250305 | 172500 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20250305 | 172400 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20250305 | 172300 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20250305 | 172200 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20250305 | 172100 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20250305 | 172000 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20250305 | 171900 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20250305 | 171800 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20250305 | 171700 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20250305 | 171600 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20250305 | 171500 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20250305 | 171400 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20250305 | 171300 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20250305 | 171200 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20250305 | 171100 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20250305 | 171000 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20250305 | 170900 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20250305 | 170800 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20250305 | 170700 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20250305 | 170600 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20250305 | 170500 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20250305 | 170400 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20250305 | 170300 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20250305 | 170200 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 87138 |
| 123 | 20250305 | 170100 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20250305 | 170000 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20250305 | 165900 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20250305 | 165800 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20250305 | 165700 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20250305 | 165600 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20250305 | 165500 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20250305 | 165400 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20250305 | 165300 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20250305 | 165200 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20250305 | 165100 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20250305 | 165000 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20250305 | 164900 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20250305 | 164800 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20250305 | 164700 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20250305 | 164600 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20250305 | 164500 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20250305 | 164400 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20250305 | 164300 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20250305 | 164200 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20250305 | 164100 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20250305 | 164000 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20250305 | 163900 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20250305 | 163800 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20250305 | 163700 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20250305 | 163600 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20250305 | 163500 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20250305 | 163400 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20250305 | 163300 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20250305 | 163200 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 87138 |
| 153 | 20250305 | 163100 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20250305 | 163000 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20250305 | 162900 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20250305 | 162800 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20250305 | 162700 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20250305 | 162600 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20250305 | 162500 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20250305 | 162400 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20250305 | 162300 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20250305 | 162200 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20250305 | 162100 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20250305 | 162000 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20250305 | 161900 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20250305 | 161800 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20250305 | 161700 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20250305 | 161600 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20250305 | 161500 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20250305 | 161400 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20250305 | 161300 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20250305 | 161200 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20250305 | 161100 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20250305 | 161000 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20250305 | 160900 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20250305 | 160800 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20250305 | 160700 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20250305 | 160600 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20250305 | 160500 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20250305 | 160400 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20250305 | 160300 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20250305 | 160200 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 87138 |
| 183 | 20250305 | 160100 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20250305 | 160000 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20250305 | 155900 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20250305 | 155800 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20250305 | 155700 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20250305 | 155600 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20250305 | 155500 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20250305 | 155400 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20250305 | 155300 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20250305 | 155200 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20250305 | 155100 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20250305 | 155000 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20250305 | 154900 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20250305 | 154800 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20250305 | 154700 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20250305 | 154600 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20250305 | 154500 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20250305 | 154400 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20250305 | 154300 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20250305 | 154200 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20250305 | 154100 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20250305 | 154000 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20250305 | 153900 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20250305 | 153800 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20250305 | 153700 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20250305 | 153600 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20250305 | 153500 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20250305 | 153400 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20250305 | 153300 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20250305 | 153200 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 87138 |
| 213 | 20250305 | 153100 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20250305 | 153000 | 40520778800 | 22050 | 22050 | 22050 | 22050 | 87138 |
| 215 | 20250305 | 152900 | 38599385900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20250305 | 152800 | 38599385900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20250305 | 152700 | 38599385900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20250305 | 152600 | 38599385900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20250305 | 152500 | 38599385900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20250305 | 152400 | 38599385900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20250305 | 152300 | 38599385900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20250305 | 152200 | 38599385900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20250305 | 152100 | 38599385900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20250305 | 152000 | 38599385900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20250305 | 151900 | 38599385900 | 22100 | 22100 | 22100 | 22050 | 3293 |
| 226 | 20250305 | 151800 | 38526689950 | 22100 | 22100 | 22100 | 22050 | 1422 |
| 227 | 20250305 | 151700 | 38495287650 | 22050 | 22100 | 22100 | 22050 | 2809 |
| 228 | 20250305 | 151600 | 38433260200 | 22050 | 22100 | 22100 | 22050 | 4093 |
| 229 | 20250305 | 151500 | 38342921150 | 22100 | 22100 | 22100 | 22050 | 3759 |
| 230 | 20250305 | 151400 | 38259941800 | 22100 | 22100 | 22100 | 22050 | 1167 |
| 231 | 20250305 | 151300 | 38234164400 | 22100 | 22100 | 22100 | 22050 | 3814 |
| 232 | 20250305 | 151200 | 38149990450 | 22100 | 22100 | 22100 | 22050 | 688 |
| 233 | 20250305 | 151100 | 38134804550 | 22100 | 22100 | 22100 | 22050 | 3387 |
| 234 | 20250305 | 151000 | 38059981750 | 22100 | 22100 | 22100 | 22050 | 1020 |
| 235 | 20250305 | 150900 | 38037467550 | 22100 | 22100 | 22100 | 22050 | 1398 |
| 236 | 20250305 | 150800 | 38006594000 | 22100 | 22150 | 22150 | 22050 | 7919 |
| 237 | 20250305 | 150700 | 37831678650 | 22100 | 22150 | 22150 | 22100 | 2076 |
| 238 | 20250305 | 150600 | 37785715750 | 22150 | 22150 | 22150 | 22100 | 763 |
| 239 | 20250305 | 150500 | 37768834900 | 22100 | 22150 | 22150 | 22100 | 2246 |
| 240 | 20250305 | 150400 | 37719122400 | 22100 | 22150 | 22150 | 22100 | 3453 |
| 241 | 20250305 | 150300 | 37642794550 | 22150 | 22150 | 22150 | 22100 | 1950 |
| 242 | 20250305 | 150200 | 37599621950 | 22100 | 22150 | 22150 | 22100 | 685 |
| 243 | 20250305 | 150100 | 37584466600 | 22100 | 22150 | 22150 | 22100 | 2195 |
| 244 | 20250305 | 150000 | 37535862900 | 22150 | 22150 | 22150 | 22100 | 649 |
| 245 | 20250305 | 145900 | 37521502050 | 22150 | 22150 | 22150 | 22100 | 2666 |
| 246 | 20250305 | 145800 | 37462480525 | 22100 | 22100 | 22150 | 22100 | 2571 |
| 247 | 20250305 | 145700 | 37405598025 | 22100 | 22100 | 22100 | 22050 | 2167 |
| 248 | 20250305 | 145600 | 37357748975 | 22050 | 22100 | 22100 | 22050 | 1641 |
| 249 | 20250305 | 145500 | 37321524275 | 22100 | 22050 | 22100 | 22050 | 1665 |
| 250 | 20250305 | 145400 | 37284739575 | 22050 | 22100 | 22150 | 22050 | 1745 |
| 251 | 20250305 | 145300 | 37246189775 | 22050 | 22150 | 22150 | 22050 | 12147 |
| 252 | 20250305 | 145200 | 36977690075 | 22150 | 22150 | 22150 | 22100 | 1639 |
| 253 | 20250305 | 145100 | 36941400175 | 22150 | 22100 | 22150 | 22100 | 1758 |
| 254 | 20250305 | 145000 | 36902521575 | 22150 | 22150 | 22150 | 22100 | 2622 |
| 255 | 20250305 | 144900 | 36844481125 | 22100 | 22150 | 22150 | 22100 | 1312 |
| 256 | 20250305 | 144800 | 36815431775 | 22150 | 22125 | 22150 | 22125 | 902 |
| 257 | 20250305 | 144700 | 36795458000 | 22150 | 22150 | 22150 | 22100 | 2590 |
| 258 | 20250305 | 144600 | 36738127800 | 22150 | 22150 | 22150 | 22125 | 1433 |
| 259 | 20250305 | 144500 | 36706389600 | 22150 | 22150 | 22150 | 22100 | 1656 |
| 260 | 20250305 | 144400 | 36669722525 | 22100 | 22150 | 22150 | 22100 | 1812 |
| 261 | 20250305 | 144300 | 36629592625 | 22150 | 22150 | 22150 | 22100 | 1709 |
| 262 | 20250305 | 144200 | 36591755325 | 22150 | 22150 | 22150 | 22100 | 1494 |
| 263 | 20250305 | 144100 | 36558667675 | 22150 | 22150 | 22150 | 22100 | 2824 |
| 264 | 20250305 | 144000 | 36496143325 | 22100 | 22100 | 22150 | 22100 | 521 |
| 265 | 20250305 | 143900 | 36484609275 | 22150 | 22100 | 22150 | 22100 | 1187 |
| 266 | 20250305 | 143800 | 36458329875 | 22150 | 22150 | 22150 | 22100 | 1780 |
| 267 | 20250305 | 143700 | 36418935575 | 22150 | 22100 | 22150 | 22100 | 2252 |
| 268 | 20250305 | 143600 | 36369092275 | 22150 | 22100 | 22150 | 22050 | 5655 |
| 269 | 20250305 | 143500 | 36244104575 | 22100 | 22100 | 22150 | 22050 | 16123 |
| 270 | 20250305 | 143400 | 35887803175 | 22050 | 22100 | 22100 | 22050 | 1887 |
| 271 | 20250305 | 143300 | 35846177925 | 22100 | 22050 | 22100 | 22050 | 11966 |
| 272 | 20250305 | 143200 | 35582223525 | 22100 | 22100 | 22100 | 22050 | 1247 |
| 273 | 20250305 | 143100 | 35554674725 | 22100 | 22100 | 22100 | 22050 | 1107 |
| 274 | 20250305 | 143000 | 35530223975 | 22100 | 22100 | 22100 | 22050 | 670 |
| 275 | 20250305 | 142900 | 35515432175 | 22100 | 22100 | 22100 | 22050 | 1401 |
| 276 | 20250305 | 142800 | 35484500775 | 22100 | 22075 | 22100 | 22050 | 634 |
| 277 | 20250305 | 142700 | 35470498700 | 22100 | 22100 | 22100 | 22050 | 1932 |
| 278 | 20250305 | 142600 | 35427859750 | 22100 | 22050 | 22100 | 22050 | 805 |
| 279 | 20250305 | 142500 | 35410081600 | 22050 | 22100 | 22100 | 22050 | 1015 |
| 280 | 20250305 | 142400 | 35387656200 | 22100 | 22050 | 22100 | 22050 | 1111 |
| 281 | 20250305 | 142300 | 35363122150 | 22100 | 22100 | 22100 | 22050 | 1190 |
| 282 | 20250305 | 142200 | 35336844450 | 22100 | 22125 | 22125 | 22050 | 6603 |
| 283 | 20250305 | 142100 | 35190959575 | 22125 | 22125 | 22125 | 22100 | 1020 |
| 284 | 20250305 | 142000 | 35168402600 | 22125 | 22125 | 22125 | 22100 | 1501 |
| 285 | 20250305 | 141900 | 35135212100 | 22125 | 22100 | 22150 | 22100 | 3162 |
| 286 | 20250305 | 141800 | 35065313100 | 22150 | 22150 | 22150 | 22100 | 1689 |
| 287 | 20250305 | 141700 | 35027919100 | 22150 | 22100 | 22150 | 22050 | 3238 |
| 288 | 20250305 | 141600 | 34956359525 | 22100 | 22100 | 22150 | 22050 | 11945 |
| 289 | 20250305 | 141500 | 34692334975 | 22100 | 22150 | 22150 | 22100 | 983 |
| 290 | 20250305 | 141400 | 34670595075 | 22100 | 22200 | 22200 | 22100 | 10529 |
| 291 | 20250305 | 141300 | 34437360625 | 22150 | 22200 | 22200 | 22150 | 2041 |
| 292 | 20250305 | 141200 | 34392119875 | 22200 | 22200 | 22200 | 22150 | 1617 |
| 293 | 20250305 | 141100 | 34356240100 | 22200 | 22150 | 22200 | 22150 | 1203 |
| 294 | 20250305 | 141000 | 34329562950 | 22200 | 22150 | 22200 | 22150 | 1263 |
| 295 | 20250305 | 140900 | 34301555375 | 22150 | 22200 | 22200 | 22150 | 1856 |
| 296 | 20250305 | 140800 | 34260382075 | 22150 | 22200 | 22200 | 22150 | 1661 |
| 297 | 20250305 | 140700 | 34223543175 | 22150 | 22200 | 22200 | 22150 | 2546 |
| 298 | 20250305 | 140600 | 34167082675 | 22200 | 22200 | 22200 | 22150 | 4550 |
| 299 | 20250305 | 140500 | 34066240225 | 22200 | 22200 | 22200 | 22150 | 1856 |
| 300 | 20250305 | 140400 | 34025043925 | 22200 | 22200 | 22200 | 22150 | 471 |
| 301 | 20250305 | 140300 | 34014590325 | 22200 | 22200 | 22200 | 22150 | 1888 |
| 302 | 20250305 | 140200 | 33972726175 | 22150 | 22200 | 22200 | 22150 | 1030 |
| 303 | 20250305 | 140100 | 33949867175 | 22200 | 22200 | 22200 | 22150 | 1126 |
| 304 | 20250305 | 140000 | 33924879975 | 22200 | 22200 | 22200 | 22175 | 1203 |
| 305 | 20250305 | 135900 | 33898177150 | 22200 | 22175 | 22200 | 22175 | 904 |
| 306 | 20250305 | 135800 | 33878109875 | 22200 | 22200 | 22200 | 22150 | 878 |
| 307 | 20250305 | 135700 | 33858619725 | 22200 | 22250 | 22250 | 22150 | 13377 |
| 308 | 20250305 | 135600 | 33561629125 | 22250 | 22250 | 22250 | 22200 | 2464 |
| 309 | 20250305 | 135500 | 33506812475 | 22250 | 22250 | 22250 | 22200 | 1192 |
| 310 | 20250305 | 135400 | 33480294700 | 22250 | 22250 | 22250 | 22200 | 745 |
| 311 | 20250305 | 135300 | 33463727550 | 22250 | 22250 | 22250 | 22200 | 892 |
| 312 | 20250305 | 135200 | 33443890475 | 22250 | 22250 | 22250 | 22200 | 1479 |
| 313 | 20250305 | 135100 | 33410991175 | 22250 | 22250 | 22250 | 22200 | 1209 |
| 314 | 20250305 | 135000 | 33384130900 | 22250 | 22200 | 22250 | 22150 | 2216 |
| 315 | 20250305 | 134900 | 33334888900 | 22200 | 22175 | 22200 | 22150 | 10471 |
| 316 | 20250305 | 134800 | 33102440525 | 22200 | 22175 | 22200 | 22175 | 1694 |
| 317 | 20250305 | 134700 | 33064835000 | 22175 | 22200 | 22200 | 22150 | 1085 |
| 318 | 20250305 | 134600 | 33040759800 | 22150 | 22150 | 22200 | 22150 | 1978 |
| 319 | 20250305 | 134500 | 32996850500 | 22150 | 22150 | 22200 | 22150 | 1603 |
| 320 | 20250305 | 134400 | 32961299375 | 22200 | 22200 | 22200 | 22150 | 1004 |
| 321 | 20250305 | 134300 | 32939014925 | 22200 | 22200 | 22200 | 22150 | 1058 |
| 322 | 20250305 | 134200 | 32915538475 | 22200 | 22200 | 22200 | 22150 | 1453 |
| 323 | 20250305 | 134100 | 32883284925 | 22200 | 22200 | 22200 | 22150 | 1185 |
| 324 | 20250305 | 134000 | 32857005375 | 22200 | 22200 | 22200 | 22150 | 6276 |
| 325 | 20250305 | 133900 | 32717719625 | 22200 | 22200 | 22200 | 22150 | 706 |
| 326 | 20250305 | 133800 | 32702048825 | 22150 | 22200 | 22200 | 22150 | 1486 |
| 327 | 20250305 | 133700 | 32669061625 | 22200 | 22150 | 22200 | 22150 | 5694 |
| 328 | 20250305 | 133600 | 32542909875 | 22150 | 22200 | 22200 | 22150 | 3837 |
| 329 | 20250305 | 133500 | 32457731425 | 22200 | 22200 | 22200 | 22150 | 1349 |
| 330 | 20250305 | 133400 | 32427785625 | 22200 | 22200 | 22200 | 22150 | 1269 |
| 331 | 20250305 | 133300 | 32399627450 | 22200 | 22200 | 22200 | 22150 | 1968 |
| 332 | 20250305 | 133200 | 32355943500 | 22200 | 22200 | 22200 | 22150 | 503 |
| 333 | 20250305 | 133100 | 32344778125 | 22175 | 22200 | 22200 | 22150 | 1520 |
| 334 | 20250305 | 133000 | 32311035975 | 22200 | 22150 | 22200 | 22150 | 905 |
| 335 | 20250305 | 132900 | 32290953525 | 22200 | 22200 | 22200 | 22150 | 1933 |
| 336 | 20250305 | 132800 | 32248041600 | 22200 | 22200 | 22200 | 22150 | 4600 |
| 337 | 20250305 | 132700 | 32145924975 | 22200 | 22200 | 22200 | 22150 | 3361 |
| 338 | 20250305 | 132600 | 32071313275 | 22150 | 22200 | 22200 | 22150 | 1195 |
| 339 | 20250305 | 132500 | 32044785475 | 22150 | 22150 | 22200 | 22150 | 2053 |
| 340 | 20250305 | 132400 | 31999275125 | 22150 | 22150 | 22150 | 22100 | 1156 |
| 341 | 20250305 | 132300 | 31973679175 | 22150 | 22150 | 22150 | 22100 | 1254 |
| 342 | 20250305 | 132200 | 31945904825 | 22100 | 22150 | 22150 | 22100 | 2292 |
| 343 | 20250305 | 132100 | 31895138575 | 22150 | 22150 | 22200 | 22150 | 8884 |
| 344 | 20250305 | 132000 | 31698017350 | 22150 | 22150 | 22175 | 22150 | 1882 |
| 345 | 20250305 | 131900 | 31656301675 | 22150 | 22200 | 22200 | 22150 | 868 |
| 346 | 20250305 | 131800 | 31637038650 | 22200 | 22150 | 22200 | 22100 | 2418 |
| 347 | 20250305 | 131700 | 31583435475 | 22150 | 22150 | 22200 | 22100 | 1672 |
| 348 | 20250305 | 131600 | 31546406075 | 22200 | 22200 | 22200 | 22150 | 1738 |
| 349 | 20250305 | 131500 | 31507840525 | 22200 | 22100 | 22200 | 22100 | 6431 |
| 350 | 20250305 | 131400 | 31365391275 | 22100 | 22150 | 22150 | 22100 | 929 |
| 351 | 20250305 | 131300 | 31344817575 | 22100 | 22100 | 22150 | 22075 | 9413 |
| 352 | 20250305 | 131200 | 31136608025 | 22100 | 22100 | 22100 | 22075 | 4335 |
| 353 | 20250305 | 131100 | 31040806125 | 22100 | 22100 | 22100 | 22075 | 605 |
| 354 | 20250305 | 131000 | 31027438375 | 22100 | 22100 | 22100 | 22050 | 1247 |
| 355 | 20250305 | 130900 | 30999885650 | 22050 | 22050 | 22100 | 22050 | 3132 |
| 356 | 20250305 | 130800 | 30930797550 | 22100 | 22100 | 22100 | 22050 | 889 |
| 357 | 20250305 | 130700 | 30911151800 | 22100 | 22100 | 22100 | 22050 | 360 |
| 358 | 20250305 | 130600 | 30903197000 | 22100 | 22050 | 22100 | 22050 | 1060 |
| 359 | 20250305 | 130500 | 30879784850 | 22100 | 22100 | 22100 | 22050 | 426 |
| 360 | 20250305 | 130400 | 30870370750 | 22050 | 22100 | 22100 | 22050 | 572 |
| 361 | 20250305 | 130300 | 30857737200 | 22100 | 22100 | 22100 | 22050 | 4510 |
| 362 | 20250305 | 130200 | 30758092650 | 22100 | 22100 | 22100 | 22050 | 861 |
| 363 | 20250305 | 130100 | 30739070650 | 22100 | 22100 | 22100 | 22050 | 866 |
| 364 | 20250305 | 130000 | 30719935350 | 22100 | 22100 | 22100 | 22050 | 584 |
| 365 | 20250305 | 125900 | 30707031750 | 22050 | 22050 | 22100 | 22050 | 899 |
| 366 | 20250305 | 125800 | 30687174025 | 22050 | 22100 | 22100 | 22050 | 1870 |
| 367 | 20250305 | 125700 | 30645851500 | 22100 | 22075 | 22100 | 22050 | 775 |
| 368 | 20250305 | 125600 | 30628726775 | 22050 | 22050 | 22100 | 22000 | 270 |
| 369 | 20250305 | 125500 | 30622772650 | 22050 | 22100 | 22100 | 22000 | 909 |
| 370 | 20250305 | 125400 | 30602724400 | 22050 | 22100 | 22100 | 22050 | 388 |
| 371 | 20250305 | 125300 | 30594159550 | 22050 | 22000 | 22100 | 22000 | 657 |
| 372 | 20250305 | 125200 | 30579667375 | 22000 | 22050 | 22050 | 22000 | 1126 |
| 373 | 20250305 | 125100 | 30554865775 | 22000 | 22025 | 22050 | 22000 | 853 |
| 374 | 20250305 | 125000 | 30536078175 | 22000 | 22125 | 22125 | 22000 | 4299 |
| 375 | 20250305 | 124900 | 30441135275 | 22100 | 22150 | 22150 | 22100 | 674 |
| 376 | 20250305 | 124800 | 30426216675 | 22150 | 22100 | 22150 | 22100 | 1616 |
| 377 | 20250305 | 124700 | 30390492075 | 22100 | 22000 | 22150 | 22000 | 6615 |
| 378 | 20250305 | 124600 | 30244412125 | 22050 | 22050 | 22050 | 22000 | 697 |
| 379 | 20250305 | 124500 | 30229044425 | 22000 | 22050 | 22050 | 22000 | 686 |
| 380 | 20250305 | 124400 | 30213920375 | 22050 | 22050 | 22050 | 22000 | 1097 |
| 381 | 20250305 | 124300 | 30189743825 | 22000 | 22000 | 22050 | 22000 | 275 |
| 382 | 20250305 | 124200 | 30183681950 | 22000 | 22025 | 22050 | 22000 | 11535 |
| 383 | 20250305 | 124100 | 29929869400 | 22000 | 22000 | 22050 | 22000 | 521 |
| 384 | 20250305 | 124000 | 29918388150 | 22050 | 22100 | 22100 | 22000 | 2169 |
| 385 | 20250305 | 123900 | 29870539675 | 22050 | 22100 | 22100 | 22050 | 2133 |
| 386 | 20250305 | 123800 | 29823496775 | 22100 | 22050 | 22100 | 22000 | 3324 |
| 387 | 20250305 | 123700 | 29750176575 | 22000 | 22000 | 22050 | 22000 | 3269 |
| 388 | 20250305 | 123600 | 29678098900 | 22050 | 22000 | 22050 | 22000 | 1028 |
| 389 | 20250305 | 123500 | 29655442200 | 22000 | 22050 | 22050 | 22000 | 903 |
| 390 | 20250305 | 123400 | 29635532950 | 22050 | 22050 | 22050 | 22000 | 1967 |
| 391 | 20250305 | 123300 | 29592224650 | 22000 | 22100 | 22100 | 22000 | 5763 |
| 392 | 20250305 | 123200 | 29465177650 | 22100 | 22050 | 22100 | 22050 | 1362 |
| 393 | 20250305 | 123100 | 29435085100 | 22050 | 22100 | 22100 | 22050 | 2849 |
| 394 | 20250305 | 123000 | 29372183500 | 22100 | 22150 | 22150 | 22050 | 3542 |
| 395 | 20250305 | 122900 | 29293986750 | 22100 | 22150 | 22150 | 22100 | 3508 |
| 396 | 20250305 | 122800 | 29216424200 | 22100 | 22200 | 22200 | 22100 | 11002 |
| 397 | 20250305 | 122700 | 28972917000 | 22150 | 22150 | 22200 | 22150 | 4252 |
| 398 | 20250305 | 122600 | 28878682050 | 22200 | 22200 | 22200 | 22150 | 535 |
| 399 | 20250305 | 122500 | 28866815200 | 22200 | 22200 | 22200 | 22150 | 2141 |
| 400 | 20250305 | 122400 | 28819335375 | 22150 | 22150 | 22200 | 22150 | 952 |
| 401 | 20250305 | 122300 | 28798218725 | 22150 | 22200 | 22200 | 22150 | 742 |
| 402 | 20250305 | 122200 | 28781750125 | 22200 | 22200 | 22200 | 22150 | 842 |
| 403 | 20250305 | 122100 | 28763058625 | 22150 | 22150 | 22200 | 22150 | 1109 |
| 404 | 20250305 | 122000 | 28738449575 | 22200 | 22200 | 22200 | 22150 | 955 |
| 405 | 20250305 | 121900 | 28717263675 | 22150 | 22200 | 22200 | 22150 | 773 |
| 406 | 20250305 | 121800 | 28700105525 | 22200 | 22150 | 22200 | 22150 | 1581 |
| 407 | 20250305 | 121700 | 28665046025 | 22150 | 22200 | 22200 | 22150 | 1161 |
| 408 | 20250305 | 121600 | 28639285075 | 22200 | 22200 | 22200 | 22150 | 5174 |
| 409 | 20250305 | 121500 | 28524576375 | 22150 | 22200 | 22200 | 22150 | 447 |
| 410 | 20250305 | 121400 | 28514656375 | 22200 | 22150 | 22250 | 22100 | 30821 |
| 411 | 20250305 | 121300 | 27830964850 | 22100 | 22150 | 22150 | 22100 | 6582 |
| 412 | 20250305 | 121200 | 27685180450 | 22150 | 22150 | 22150 | 22100 | 1308 |
| 413 | 20250305 | 121100 | 27656221600 | 22100 | 22100 | 22150 | 22100 | 1263 |
| 414 | 20250305 | 121000 | 27628299050 | 22100 | 22150 | 22150 | 22100 | 1662 |
| 415 | 20250305 | 120900 | 27591512375 | 22100 | 22100 | 22150 | 22100 | 598 |
| 416 | 20250305 | 120800 | 27578275575 | 22150 | 22100 | 22150 | 22100 | 1150 |
| 417 | 20250305 | 120700 | 27552804875 | 22100 | 22100 | 22150 | 22075 | 5113 |
| 418 | 20250305 | 120600 | 27439790100 | 22100 | 22100 | 22100 | 22075 | 1315 |
| 419 | 20250305 | 120500 | 27410730725 | 22075 | 22100 | 22100 | 22075 | 1199 |
| 420 | 20250305 | 120400 | 27384234850 | 22100 | 22050 | 22100 | 22050 | 1516 |
| 421 | 20250305 | 120300 | 27350742225 | 22100 | 22100 | 22100 | 22050 | 1206 |
| 422 | 20250305 | 120200 | 27324094750 | 22100 | 22100 | 22100 | 22050 | 1803 |
| 423 | 20250305 | 120100 | 27284271700 | 22075 | 22100 | 22100 | 22050 | 853 |
| 424 | 20250305 | 120000 | 27265424275 | 22100 | 22050 | 22150 | 22050 | 2522 |
| 425 | 20250305 | 115900 | 27209756775 | 22100 | 22100 | 22150 | 22050 | 4124 |
| 426 | 20250305 | 115800 | 27118567325 | 22100 | 22125 | 22150 | 22100 | 7886 |
| 427 | 20250305 | 115700 | 26944263050 | 22100 | 22125 | 22150 | 22100 | 1819 |
| 428 | 20250305 | 115600 | 26903991150 | 22150 | 22075 | 22150 | 22050 | 20353 |
| 429 | 20250305 | 115500 | 26453968800 | 22050 | 22050 | 22100 | 22050 | 2232 |
| 430 | 20250305 | 115400 | 26404646700 | 22100 | 22075 | 22100 | 22050 | 1707 |
| 431 | 20250305 | 115300 | 26366922900 | 22050 | 22075 | 22100 | 22050 | 1497 |
| 432 | 20250305 | 115200 | 26333849000 | 22100 | 22050 | 22100 | 22050 | 755 |
| 433 | 20250305 | 115100 | 26317169075 | 22050 | 22075 | 22100 | 22050 | 1576 |
| 434 | 20250305 | 115000 | 26282342400 | 22050 | 22100 | 22100 | 22050 | 1039 |
| 435 | 20250305 | 114900 | 26259403650 | 22050 | 22075 | 22100 | 22050 | 8109 |
| 436 | 20250305 | 114800 | 26080210275 | 22100 | 22075 | 22100 | 22050 | 5636 |
| 437 | 20250305 | 114700 | 25955662650 | 22050 | 22050 | 22100 | 22050 | 1519 |
| 438 | 20250305 | 114600 | 25922105075 | 22050 | 22050 | 22100 | 22050 | 3176 |
| 439 | 20250305 | 114500 | 25851942875 | 22050 | 22100 | 22100 | 22050 | 7725 |
| 440 | 20250305 | 114400 | 25681542675 | 22100 | 22075 | 22100 | 22050 | 2758 |
| 441 | 20250305 | 114300 | 25620656500 | 22050 | 22050 | 22100 | 22050 | 1976 |
| 442 | 20250305 | 114200 | 25577021050 | 22100 | 22075 | 22100 | 22050 | 3106 |
| 443 | 20250305 | 114100 | 25508480750 | 22050 | 22100 | 22100 | 22050 | 1370 |
| 444 | 20250305 | 114000 | 25478236500 | 22100 | 22100 | 22100 | 22050 | 3820 |
| 445 | 20250305 | 113900 | 25393864000 | 22100 | 22100 | 22100 | 22050 | 5279 |
| 446 | 20250305 | 113800 | 25277393000 | 22050 | 22075 | 22100 | 22050 | 8957 |
| 447 | 20250305 | 113700 | 25079817500 | 22075 | 22050 | 22100 | 22050 | 7939 |
| 448 | 20250305 | 113600 | 24904733925 | 22075 | 22050 | 22100 | 22000 | 23440 |
| 449 | 20250305 | 113500 | 24387818050 | 22000 | 22000 | 22050 | 22000 | 4479 |
| 450 | 20250305 | 113400 | 24289135600 | 22000 | 22050 | 22050 | 22000 | 1376 |
| 451 | 20250305 | 113300 | 24258806050 | 22000 | 22050 | 22050 | 22000 | 1107 |
| 452 | 20250305 | 113200 | 24234413400 | 22050 | 22050 | 22050 | 21975 | 6842 |
| 453 | 20250305 | 113100 | 24083752275 | 22000 | 22050 | 22050 | 22000 | 4649 |
| 454 | 20250305 | 113000 | 23981317700 | 22050 | 22000 | 22050 | 21950 | 14211 |
| 455 | 20250305 | 112900 | 23668465350 | 22000 | 22000 | 22000 | 21950 | 19656 |
| 456 | 20250305 | 112800 | 23236118000 | 21950 | 22000 | 22000 | 21950 | 3291 |
| 457 | 20250305 | 112700 | 23163752550 | 21950 | 21950 | 22000 | 21900 | 6844 |
| 458 | 20250305 | 112600 | 23013672375 | 21950 | 22000 | 22000 | 21950 | 3079 |
| 459 | 20250305 | 112500 | 22945990200 | 21950 | 21975 | 22000 | 21950 | 3435 |
| 460 | 20250305 | 112400 | 22870434300 | 21950 | 21950 | 22000 | 21950 | 4751 |
| 461 | 20250305 | 112300 | 22766117725 | 21950 | 22000 | 22000 | 21950 | 1721 |
| 462 | 20250305 | 112200 | 22728285375 | 21950 | 21950 | 22000 | 21950 | 2108 |
| 463 | 20250305 | 112100 | 22681914700 | 21950 | 21900 | 22000 | 21850 | 53478 |
| 464 | 20250305 | 112000 | 21508756950 | 21900 | 21850 | 21900 | 21850 | 4432 |
| 465 | 20250305 | 111900 | 21411813850 | 21850 | 21900 | 21900 | 21850 | 4509 |
| 466 | 20250305 | 111800 | 21313118900 | 21900 | 21900 | 21900 | 21800 | 24930 |
| 467 | 20250305 | 111700 | 20767217400 | 21850 | 21900 | 21900 | 21850 | 2347 |
| 468 | 20250305 | 111600 | 20715890700 | 21900 | 21875 | 21900 | 21850 | 4198 |
| 469 | 20250305 | 111500 | 20624030225 | 21875 | 21875 | 21900 | 21850 | 3110 |
| 470 | 20250305 | 111400 | 20556018800 | 21900 | 21875 | 21900 | 21850 | 1274 |
| 471 | 20250305 | 111300 | 20528150050 | 21875 | 21900 | 21900 | 21850 | 3417 |
| 472 | 20250305 | 111200 | 20453433075 | 21850 | 21850 | 21900 | 21850 | 1637 |
| 473 | 20250305 | 111100 | 20417650175 | 21850 | 21900 | 21900 | 21850 | 1744 |
| 474 | 20250305 | 111000 | 20379509775 | 21900 | 21800 | 21900 | 21800 | 10984 |
| 475 | 20250305 | 110900 | 20139354050 | 21800 | 21800 | 21850 | 21800 | 2354 |
| 476 | 20250305 | 110800 | 20087996250 | 21850 | 21850 | 21850 | 21800 | 3063 |
| 477 | 20250305 | 110700 | 20021102300 | 21900 | 21850 | 21900 | 21800 | 2182 |
| 478 | 20250305 | 110600 | 19973411750 | 21900 | 21800 | 21900 | 21800 | 6035 |
| 479 | 20250305 | 110500 | 19841285600 | 21850 | 21850 | 21900 | 21800 | 1660 |
| 480 | 20250305 | 110400 | 19804993900 | 21900 | 21850 | 21900 | 21800 | 3962 |
| 481 | 20250305 | 110300 | 19718417600 | 21900 | 21850 | 21900 | 21850 | 2725 |
| 482 | 20250305 | 110200 | 19658840250 | 21850 | 21850 | 21900 | 21850 | 4428 |
| 483 | 20250305 | 110100 | 19562038700 | 21850 | 21900 | 21900 | 21850 | 1140 |
| 484 | 20250305 | 110000 | 19537102200 | 21850 | 21800 | 21850 | 21800 | 18755 |
| 485 | 20250305 | 105900 | 19127335250 | 21850 | 21850 | 21850 | 21800 | 2752 |
| 486 | 20250305 | 105800 | 19067277550 | 21850 | 21775 | 21850 | 21750 | 27486 |
| 487 | 20250305 | 105700 | 18468054050 | 21775 | 21750 | 21800 | 21750 | 5297 |
| 488 | 20250305 | 105600 | 18352756400 | 21750 | 21750 | 21800 | 21750 | 1188 |
| 489 | 20250305 | 105500 | 18326870375 | 21800 | 21800 | 21800 | 21750 | 2373 |
| 490 | 20250305 | 105400 | 18275217875 | 21750 | 21750 | 21800 | 21750 | 932 |
| 491 | 20250305 | 105300 | 18254931675 | 21800 | 21800 | 21800 | 21750 | 862 |
| 492 | 20250305 | 105200 | 18236152825 | 21800 | 21750 | 21800 | 21750 | 2136 |
| 493 | 20250305 | 105100 | 18189686825 | 21800 | 21750 | 21800 | 21750 | 1832 |
| 494 | 20250305 | 105000 | 18149758575 | 21750 | 21750 | 21800 | 21750 | 553 |
| 495 | 20250305 | 104900 | 18137714425 | 21750 | 21750 | 21800 | 21750 | 11215 |
| 496 | 20250305 | 104800 | 17893241575 | 21800 | 21750 | 21800 | 21750 | 1707 |
| 497 | 20250305 | 104700 | 17856044525 | 21800 | 21800 | 21800 | 21750 | 1138 |
| 498 | 20250305 | 104600 | 17831259000 | 21800 | 21750 | 21800 | 21750 | 881 |
| 499 | 20250305 | 104500 | 17812084850 | 21800 | 21750 | 21800 | 21750 | 711 |
| 500 | 20250305 | 104400 | 17796609550 | 21750 | 21750 | 21800 | 21750 | 436 |
| 501 | 20250305 | 104300 | 17787110800 | 21750 | 21800 | 21800 | 21750 | 1779 |
| 502 | 20250305 | 104200 | 17748407600 | 21800 | 21750 | 21800 | 21750 | 960 |
| 503 | 20250305 | 104100 | 17727519950 | 21750 | 21775 | 21775 | 21750 | 2549 |
| 504 | 20250305 | 104000 | 17672073550 | 21775 | 21750 | 21775 | 21750 | 623 |
| 505 | 20250305 | 103900 | 17658513350 | 21775 | 21750 | 21800 | 21750 | 1638 |
| 506 | 20250305 | 103800 | 17622876150 | 21750 | 21750 | 21800 | 21750 | 3039 |
| 507 | 20250305 | 103700 | 17556764000 | 21750 | 21800 | 21800 | 21750 | 501 |
| 508 | 20250305 | 103600 | 17545855050 | 21800 | 21750 | 21800 | 21750 | 1124 |
| 509 | 20250305 | 103500 | 17521398725 | 21800 | 21750 | 21800 | 21750 | 793 |
| 510 | 20250305 | 103400 | 17504134325 | 21800 | 21750 | 21800 | 21750 | 704 |
| 511 | 20250305 | 103300 | 17488807475 | 21800 | 21800 | 21800 | 21750 | 660 |
| 512 | 20250305 | 103200 | 17474434975 | 21800 | 21750 | 21800 | 21750 | 757 |
| 513 | 20250305 | 103100 | 17457953425 | 21800 | 21800 | 21800 | 21750 | 923 |
| 514 | 20250305 | 103000 | 17437851500 | 21800 | 21750 | 21800 | 21750 | 1302 |
| 515 | 20250305 | 102900 | 17409469350 | 21800 | 21800 | 21850 | 21750 | 10747 |
| 516 | 20250305 | 102800 | 17175183350 | 21850 | 21800 | 21850 | 21800 | 1572 |
| 517 | 20250305 | 102700 | 17140896750 | 21800 | 21800 | 21850 | 21800 | 1400 |
| 518 | 20250305 | 102600 | 17110363600 | 21800 | 21800 | 21850 | 21800 | 1342 |
| 519 | 20250305 | 102500 | 17081095100 | 21800 | 21850 | 21850 | 21800 | 1855 |
| 520 | 20250305 | 102400 | 17040631200 | 21850 | 21800 | 21900 | 21800 | 12727 |
| 521 | 20250305 | 102300 | 16762613050 | 21850 | 21850 | 21850 | 21800 | 2856 |
| 522 | 20250305 | 102200 | 16700301950 | 21850 | 21850 | 21900 | 21800 | 2636 |
| 523 | 20250305 | 102100 | 16642688050 | 21850 | 21900 | 21900 | 21850 | 2106 |
| 524 | 20250305 | 102000 | 16596664150 | 21900 | 21900 | 21900 | 21850 | 4856 |
| 525 | 20250305 | 101900 | 16490539050 | 21900 | 21950 | 21950 | 21850 | 8292 |
| 526 | 20250305 | 101800 | 16308879800 | 21900 | 21900 | 21950 | 21900 | 2995 |
| 527 | 20250305 | 101700 | 16243243400 | 21900 | 21950 | 21950 | 21900 | 3559 |
| 528 | 20250305 | 101600 | 16165192450 | 21950 | 21900 | 21950 | 21900 | 2143 |
| 529 | 20250305 | 101500 | 16118237725 | 21900 | 21900 | 21950 | 21850 | 10724 |
| 530 | 20250305 | 101400 | 15883376200 | 21900 | 21850 | 21900 | 21850 | 3888 |
| 531 | 20250305 | 101300 | 15798292100 | 21900 | 21850 | 21900 | 21850 | 2220 |
| 532 | 20250305 | 101200 | 15749723050 | 21900 | 21850 | 21900 | 21850 | 5240 |
| 533 | 20250305 | 101100 | 15635025200 | 21850 | 21850 | 21900 | 21850 | 6294 |
| 534 | 20250305 | 101000 | 15497439650 | 21900 | 21850 | 21900 | 21850 | 2392 |
| 535 | 20250305 | 100900 | 15445108400 | 21900 | 21850 | 21900 | 21850 | 2478 |
| 536 | 20250305 | 100800 | 15390912650 | 21850 | 21800 | 21900 | 21800 | 20412 |
| 537 | 20250305 | 100700 | 14945002950 | 21850 | 21800 | 21850 | 21750 | 9479 |
| 538 | 20250305 | 100600 | 14738152300 | 21750 | 21800 | 21800 | 21750 | 1492 |
| 539 | 20250305 | 100500 | 14705629525 | 21800 | 21800 | 21800 | 21750 | 1904 |
| 540 | 20250305 | 100400 | 14664134125 | 21800 | 21750 | 21850 | 21750 | 10956 |
| 541 | 20250305 | 100300 | 14425514125 | 21800 | 21800 | 21800 | 21750 | 4971 |
| 542 | 20250305 | 100200 | 14317149625 | 21800 | 21800 | 21800 | 21750 | 6935 |
| 543 | 20250305 | 100100 | 14165993875 | 21850 | 21900 | 21900 | 21800 | 8411 |
| 544 | 20250305 | 100000 | 13982288325 | 21900 | 21850 | 21900 | 21850 | 6512 |
| 545 | 20250305 | 095900 | 13839802325 | 21900 | 21900 | 21900 | 21850 | 2723 |
| 546 | 20250305 | 095800 | 13780253475 | 21900 | 21850 | 21900 | 21850 | 3074 |
| 547 | 20250305 | 095700 | 13712986325 | 21850 | 21850 | 21900 | 21800 | 10272 |
| 548 | 20250305 | 095600 | 13488497100 | 21850 | 21800 | 21850 | 21800 | 5707 |
| 549 | 20250305 | 095500 | 13363826700 | 21800 | 21850 | 21850 | 21750 | 5863 |
| 550 | 20250305 | 095400 | 13235910775 | 21850 | 21850 | 21850 | 21750 | 14891 |
| 551 | 20250305 | 095300 | 12910974900 | 21800 | 21900 | 21900 | 21800 | 2424 |
| 552 | 20250305 | 095200 | 12858037025 | 21900 | 21850 | 21900 | 21800 | 39088 |
| 553 | 20250305 | 095100 | 12003974475 | 21850 | 21800 | 21850 | 21750 | 19423 |
| 554 | 20250305 | 095000 | 11580688000 | 21800 | 21775 | 21800 | 21750 | 2898 |
| 555 | 20250305 | 094900 | 11517595850 | 21775 | 21775 | 21775 | 21750 | 3241 |
| 556 | 20250305 | 094800 | 11447079725 | 21775 | 21775 | 21775 | 21750 | 3073 |
| 557 | 20250305 | 094700 | 11380211625 | 21750 | 21775 | 21775 | 21750 | 3735 |
| 558 | 20250305 | 094600 | 11298930550 | 21775 | 21775 | 21775 | 21750 | 4056 |
| 559 | 20250305 | 094500 | 11210690950 | 21775 | 21825 | 21825 | 21775 | 6994 |
| 560 | 20250305 | 094400 | 11058212900 | 21825 | 21900 | 21900 | 21800 | 3288 |
| 561 | 20250305 | 094300 | 10986388425 | 21875 | 21900 | 21900 | 21850 | 3085 |
| 562 | 20250305 | 094200 | 10918921300 | 21850 | 21900 | 21900 | 21850 | 4510 |
| 563 | 20250305 | 094100 | 10820325175 | 21900 | 21850 | 21900 | 21850 | 2354 |
| 564 | 20250305 | 094000 | 10768831275 | 21900 | 21850 | 21900 | 21850 | 10891 |
| 565 | 20250305 | 093900 | 10530799900 | 21900 | 21900 | 21900 | 21850 | 9633 |
| 566 | 20250305 | 093800 | 10320266275 | 21900 | 21900 | 21900 | 21850 | 10556 |
| 567 | 20250305 | 093700 | 10089134700 | 21850 | 21800 | 21900 | 21800 | 21108 |
| 568 | 20250305 | 093600 | 9627881300 | 21800 | 21850 | 21850 | 21750 | 4663 |
| 569 | 20250305 | 093500 | 9526184200 | 21750 | 21850 | 21850 | 21750 | 2588 |
| 570 | 20250305 | 093400 | 9469739025 | 21800 | 21850 | 21850 | 21750 | 2692 |
| 571 | 20250305 | 093300 | 9411034500 | 21850 | 21850 | 21850 | 21800 | 3828 |
| 572 | 20250305 | 093200 | 9327501875 | 21800 | 21850 | 21900 | 21800 | 42417 |
| 573 | 20250305 | 093100 | 8401550475 | 21850 | 21800 | 21850 | 21750 | 14408 |
| 574 | 20250305 | 093000 | 8087383825 | 21800 | 21750 | 21800 | 21750 | 2778 |
| 575 | 20250305 | 092900 | 8026911675 | 21750 | 21750 | 21750 | 21700 | 5885 |
| 576 | 20250305 | 092800 | 7898918775 | 21750 | 21700 | 21750 | 21675 | 3726 |
| 577 | 20250305 | 092700 | 7818043625 | 21700 | 21700 | 21700 | 21650 | 1286 |
| 578 | 20250305 | 092600 | 7790147400 | 21700 | 21700 | 21700 | 21650 | 2050 |
| 579 | 20250305 | 092500 | 7745663600 | 21700 | 21725 | 21750 | 21650 | 3327 |
| 580 | 20250305 | 092400 | 7673452675 | 21750 | 21750 | 21750 | 21700 | 1801 |
| 581 | 20250305 | 092300 | 7634329575 | 21750 | 21650 | 21750 | 21650 | 44885 |
| 582 | 20250305 | 092200 | 6660297325 | 21700 | 21650 | 21700 | 21650 | 3409 |
| 583 | 20250305 | 092100 | 6586438525 | 21700 | 21700 | 21700 | 21650 | 3806 |
| 584 | 20250305 | 092000 | 6504006975 | 21650 | 21650 | 21700 | 21650 | 2074 |
| 585 | 20250305 | 091900 | 6459014225 | 21700 | 21650 | 21700 | 21600 | 9900 |
| 586 | 20250305 | 091800 | 6244662275 | 21650 | 21700 | 21700 | 21600 | 12509 |
| 587 | 20250305 | 091700 | 5973813075 | 21650 | 21650 | 21700 | 21650 | 3409 |
| 588 | 20250305 | 091600 | 5899963175 | 21700 | 21700 | 21700 | 21650 | 7735 |
| 589 | 20250305 | 091500 | 5732465275 | 21650 | 21700 | 21700 | 21650 | 2163 |
| 590 | 20250305 | 091400 | 5685554875 | 21650 | 21750 | 21750 | 21650 | 10063 |
| 591 | 20250305 | 091300 | 5467265950 | 21750 | 21750 | 21800 | 21750 | 20597 |
| 592 | 20250305 | 091200 | 5019096425 | 21750 | 21800 | 21800 | 21725 | 4778 |
| 593 | 20250305 | 091100 | 4915161550 | 21800 | 21850 | 21850 | 21750 | 6453 |
| 594 | 20250305 | 091000 | 4774638225 | 21800 | 21800 | 21850 | 21750 | 8164 |
| 595 | 20250305 | 090900 | 4596461700 | 21800 | 21750 | 21850 | 21700 | 21964 |
| 596 | 20250305 | 090800 | 4118219925 | 21700 | 21775 | 21800 | 21700 | 11703 |
| 597 | 20250305 | 090700 | 3863682725 | 21750 | 21700 | 21800 | 21700 | 16462 |
| 598 | 20250305 | 090600 | 3505730725 | 21700 | 21750 | 21800 | 21700 | 9661 |
| 599 | 20250305 | 090500 | 3295897525 | 21750 | 21700 | 21800 | 21650 | 43676 |
| 600 | 20250305 | 090400 | 2347391125 | 21650 | 21550 | 21700 | 21550 | 18224 |
| 601 | 20250305 | 090300 | 1953490025 | 21600 | 21500 | 21600 | 21500 | 10021 |
| 602 | 20250305 | 090200 | 1737520775 | 21500 | 21600 | 21600 | 21500 | 6392 |
| 603 | 20250305 | 090100 | 1599698750 | 21600 | 21600 | 21650 | 21550 | 17935 |
| 604 | 20250305 | 090000 | 1212283050 | 21600 | 21500 | 21650 | 21400 | 56341 |