33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 191600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 5327 |
| 3 | 20250304 | 191500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 4 | 20250304 | 191400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 5 | 20250304 | 191300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 6 | 20250304 | 191200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 7 | 20250304 | 191100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 8 | 20250304 | 191000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 9 | 20250304 | 190900 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 10 | 20250304 | 190800 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 11 | 20250304 | 190700 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 12 | 20250304 | 190600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 13 | 20250304 | 190500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 14 | 20250304 | 190400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 15 | 20250304 | 190300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 16 | 20250304 | 190200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 17 | 20250304 | 190100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 18 | 20250304 | 190000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 19 | 20250304 | 185900 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 20 | 20250304 | 185800 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 21 | 20250304 | 185700 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 22 | 20250304 | 185600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 23 | 20250304 | 185500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 24 | 20250304 | 185400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 25 | 20250304 | 185300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 26 | 20250304 | 185200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 27 | 20250304 | 185100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 28 | 20250304 | 185000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 29 | 20250304 | 184900 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 30 | 20250304 | 184800 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 31 | 20250304 | 184700 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 32 | 20250304 | 184600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 5327 |
| 33 | 20250304 | 184500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 34 | 20250304 | 184400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 35 | 20250304 | 184300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 36 | 20250304 | 184200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 37 | 20250304 | 184100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 38 | 20250304 | 184000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 39 | 20250304 | 183900 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 40 | 20250304 | 183800 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 41 | 20250304 | 183700 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 42 | 20250304 | 183600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 43 | 20250304 | 183500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 44 | 20250304 | 183400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 45 | 20250304 | 183300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 46 | 20250304 | 183200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 47 | 20250304 | 183100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 48 | 20250304 | 183000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 49 | 20250304 | 182900 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 50 | 20250304 | 182800 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 51 | 20250304 | 182700 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 52 | 20250304 | 182600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 53 | 20250304 | 182500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 54 | 20250304 | 182400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 55 | 20250304 | 182300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 56 | 20250304 | 182200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 57 | 20250304 | 182100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 58 | 20250304 | 182000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 59 | 20250304 | 181900 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 60 | 20250304 | 181800 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 61 | 20250304 | 181700 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 62 | 20250304 | 181600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 5327 |
| 63 | 20250304 | 181500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 64 | 20250304 | 181400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 65 | 20250304 | 181300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 66 | 20250304 | 181200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 67 | 20250304 | 181100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 68 | 20250304 | 181000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 69 | 20250304 | 180900 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 70 | 20250304 | 180800 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 71 | 20250304 | 180700 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 72 | 20250304 | 180600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 73 | 20250304 | 180500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 74 | 20250304 | 180400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 75 | 20250304 | 180300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 76 | 20250304 | 180200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 77 | 20250304 | 180100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 78 | 20250304 | 180000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 79 | 20250304 | 175900 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 80 | 20250304 | 175800 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 81 | 20250304 | 175700 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 82 | 20250304 | 175600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 83 | 20250304 | 175500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 84 | 20250304 | 175400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 85 | 20250304 | 175300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 86 | 20250304 | 175200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 87 | 20250304 | 175100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 88 | 20250304 | 175000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 89 | 20250304 | 174900 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 90 | 20250304 | 174800 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 91 | 20250304 | 174700 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 92 | 20250304 | 174600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 5327 |
| 93 | 20250304 | 174500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 94 | 20250304 | 174400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 95 | 20250304 | 174300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 96 | 20250304 | 174200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 97 | 20250304 | 174100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 98 | 20250304 | 174000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 99 | 20250304 | 173900 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 100 | 20250304 | 173800 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 101 | 20250304 | 173700 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 102 | 20250304 | 173600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 103 | 20250304 | 173500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 104 | 20250304 | 173400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 105 | 20250304 | 173300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 106 | 20250304 | 173200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 107 | 20250304 | 173100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 108 | 20250304 | 173000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 109 | 20250304 | 172900 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 110 | 20250304 | 172800 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 111 | 20250304 | 172700 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 112 | 20250304 | 172600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 113 | 20250304 | 172500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 114 | 20250304 | 172400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 115 | 20250304 | 172300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 116 | 20250304 | 172200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 117 | 20250304 | 172100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 118 | 20250304 | 172000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 119 | 20250304 | 171900 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 120 | 20250304 | 171800 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 121 | 20250304 | 171700 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 122 | 20250304 | 171600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 5327 |
| 123 | 20250304 | 171500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 124 | 20250304 | 171400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 125 | 20250304 | 171300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 126 | 20250304 | 171200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 127 | 20250304 | 171100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 128 | 20250304 | 171000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 129 | 20250304 | 170900 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 130 | 20250304 | 170800 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 131 | 20250304 | 170700 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 132 | 20250304 | 170600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 133 | 20250304 | 170500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 134 | 20250304 | 170400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 135 | 20250304 | 170300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 136 | 20250304 | 170200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 137 | 20250304 | 170100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 138 | 20250304 | 170000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 139 | 20250304 | 165900 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 140 | 20250304 | 165800 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 141 | 20250304 | 165700 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 142 | 20250304 | 165600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 143 | 20250304 | 165500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 144 | 20250304 | 165400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 145 | 20250304 | 165300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 146 | 20250304 | 165200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 147 | 20250304 | 165100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 148 | 20250304 | 165000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 149 | 20250304 | 164900 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 150 | 20250304 | 164800 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 151 | 20250304 | 164700 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 152 | 20250304 | 164600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 5327 |
| 153 | 20250304 | 164500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 154 | 20250304 | 164400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 155 | 20250304 | 164300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 156 | 20250304 | 164200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 157 | 20250304 | 164100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 158 | 20250304 | 164000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 159 | 20250304 | 163900 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 160 | 20250304 | 163800 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 161 | 20250304 | 163700 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 162 | 20250304 | 163600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 163 | 20250304 | 163500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 164 | 20250304 | 163400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 165 | 20250304 | 163300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 166 | 20250304 | 163200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 167 | 20250304 | 163100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 168 | 20250304 | 163000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 169 | 20250304 | 162900 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 170 | 20250304 | 162800 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 171 | 20250304 | 162700 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 172 | 20250304 | 162600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 173 | 20250304 | 162500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 174 | 20250304 | 162400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 175 | 20250304 | 162300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 176 | 20250304 | 162200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 177 | 20250304 | 162100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 178 | 20250304 | 162000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 179 | 20250304 | 161900 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 180 | 20250304 | 161800 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 181 | 20250304 | 161700 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 182 | 20250304 | 161600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 5327 |
| 183 | 20250304 | 161500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 184 | 20250304 | 161400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 185 | 20250304 | 161300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 186 | 20250304 | 161200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 187 | 20250304 | 161100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 188 | 20250304 | 161000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 189 | 20250304 | 160900 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 190 | 20250304 | 160800 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 191 | 20250304 | 160700 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 192 | 20250304 | 160600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 193 | 20250304 | 160500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 194 | 20250304 | 160400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 195 | 20250304 | 160300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 196 | 20250304 | 160200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 197 | 20250304 | 160100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 198 | 20250304 | 160000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 199 | 20250304 | 155900 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 200 | 20250304 | 155800 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 201 | 20250304 | 155700 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 202 | 20250304 | 155600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 203 | 20250304 | 155500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 204 | 20250304 | 155400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 205 | 20250304 | 155300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 206 | 20250304 | 155200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 207 | 20250304 | 155100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 208 | 20250304 | 155000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 209 | 20250304 | 154900 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 210 | 20250304 | 154800 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 211 | 20250304 | 154700 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 212 | 20250304 | 154600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 5327 |
| 213 | 20250304 | 154500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 214 | 20250304 | 154400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 215 | 20250304 | 154300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 216 | 20250304 | 154200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 217 | 20250304 | 154100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 218 | 20250304 | 154000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 219 | 20250304 | 153900 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 220 | 20250304 | 153800 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 221 | 20250304 | 153700 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 222 | 20250304 | 153600 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 223 | 20250304 | 153500 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 224 | 20250304 | 153400 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 225 | 20250304 | 153300 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 226 | 20250304 | 153200 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 227 | 20250304 | 153100 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 228 | 20250304 | 153000 | 17388921500 | 39350 | 39350 | 39350 | 39350 | 5327 |
| 229 | 20250304 | 152900 | 17179304050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 230 | 20250304 | 152800 | 17179304050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 231 | 20250304 | 152700 | 17179304050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 232 | 20250304 | 152600 | 17179304050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 233 | 20250304 | 152500 | 17179304050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 234 | 20250304 | 152400 | 17179304050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 235 | 20250304 | 152300 | 17179304050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 236 | 20250304 | 152200 | 17179304050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 237 | 20250304 | 152100 | 17179304050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 238 | 20250304 | 152000 | 17179304050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 239 | 20250304 | 151900 | 17179304050 | 39400 | 39425 | 39425 | 39350 | 340 |
| 240 | 20250304 | 151800 | 17165910925 | 39400 | 39450 | 39450 | 39350 | 1010 |
| 241 | 20250304 | 151700 | 17126120000 | 39450 | 39500 | 39500 | 39400 | 777 |
| 242 | 20250304 | 151600 | 17095471400 | 39500 | 39500 | 39550 | 39400 | 488 |
| 243 | 20250304 | 151500 | 17076207100 | 39500 | 39500 | 39550 | 39400 | 971 |
| 244 | 20250304 | 151400 | 17037865650 | 39500 | 39450 | 39500 | 39400 | 970 |
| 245 | 20250304 | 151300 | 16999588800 | 39500 | 39400 | 39500 | 39350 | 1526 |
| 246 | 20250304 | 151200 | 16939433050 | 39400 | 39400 | 39450 | 39350 | 868 |
| 247 | 20250304 | 151100 | 16905240750 | 39350 | 39450 | 39450 | 39350 | 1144 |
| 248 | 20250304 | 151000 | 16860157250 | 39400 | 39450 | 39450 | 39300 | 2946 |
| 249 | 20250304 | 150900 | 16744159000 | 39450 | 39450 | 39450 | 39400 | 873 |
| 250 | 20250304 | 150800 | 16709736100 | 39450 | 39400 | 39450 | 39350 | 812 |
| 251 | 20250304 | 150700 | 16677728150 | 39400 | 39450 | 39500 | 39400 | 1349 |
| 252 | 20250304 | 150600 | 16624540450 | 39500 | 39600 | 39600 | 39450 | 1234 |
| 253 | 20250304 | 150500 | 16575780400 | 39500 | 39550 | 39600 | 39500 | 2161 |
| 254 | 20250304 | 150400 | 16490330500 | 39550 | 39475 | 39550 | 39450 | 1897 |
| 255 | 20250304 | 150300 | 16415423525 | 39500 | 39500 | 39500 | 39400 | 921 |
| 256 | 20250304 | 150200 | 16379069200 | 39500 | 39450 | 39550 | 39400 | 1861 |
| 257 | 20250304 | 150100 | 16305596850 | 39450 | 39450 | 39450 | 39400 | 640 |
| 258 | 20250304 | 150000 | 16280351200 | 39450 | 39350 | 39450 | 39350 | 882 |
| 259 | 20250304 | 145900 | 16245596350 | 39400 | 39400 | 39400 | 39350 | 732 |
| 260 | 20250304 | 145800 | 16216767850 | 39400 | 39400 | 39450 | 39300 | 1243 |
| 261 | 20250304 | 145700 | 16167861200 | 39400 | 39300 | 39450 | 39250 | 3734 |
| 262 | 20250304 | 145600 | 16020858700 | 39250 | 39200 | 39350 | 39200 | 1842 |
| 263 | 20250304 | 145500 | 15948516250 | 39200 | 39200 | 39250 | 39150 | 869 |
| 264 | 20250304 | 145400 | 15914456600 | 39200 | 39200 | 39250 | 39150 | 1030 |
| 265 | 20250304 | 145300 | 15874076900 | 39200 | 39200 | 39250 | 39150 | 1126 |
| 266 | 20250304 | 145200 | 15829937800 | 39200 | 39200 | 39250 | 39150 | 1107 |
| 267 | 20250304 | 145100 | 15786547100 | 39150 | 39200 | 39200 | 39150 | 490 |
| 268 | 20250304 | 145000 | 15767347725 | 39150 | 39100 | 39150 | 39050 | 1155 |
| 269 | 20250304 | 144900 | 15722173975 | 39150 | 39150 | 39200 | 39100 | 1908 |
| 270 | 20250304 | 144800 | 15647455350 | 39150 | 39150 | 39200 | 39050 | 1540 |
| 271 | 20250304 | 144700 | 15587210800 | 39100 | 39100 | 39150 | 39050 | 653 |
| 272 | 20250304 | 144600 | 15561680175 | 39100 | 39100 | 39150 | 39050 | 1343 |
| 273 | 20250304 | 144500 | 15509175875 | 39100 | 39100 | 39150 | 39050 | 609 |
| 274 | 20250304 | 144400 | 15485356025 | 39050 | 39100 | 39150 | 39050 | 1128 |
| 275 | 20250304 | 144300 | 15441264175 | 39150 | 39200 | 39200 | 39050 | 1252 |
| 276 | 20250304 | 144200 | 15392286600 | 39200 | 39200 | 39200 | 39150 | 1111 |
| 277 | 20250304 | 144100 | 15348771500 | 39150 | 39150 | 39200 | 39150 | 1494 |
| 278 | 20250304 | 144000 | 15290267275 | 39200 | 39150 | 39200 | 39150 | 399 |
| 279 | 20250304 | 143900 | 15274638625 | 39200 | 39150 | 39200 | 39100 | 1590 |
| 280 | 20250304 | 143800 | 15212394675 | 39100 | 39100 | 39150 | 39050 | 1640 |
| 281 | 20250304 | 143700 | 15148237350 | 39100 | 39100 | 39150 | 39050 | 1446 |
| 282 | 20250304 | 143600 | 15091728800 | 39100 | 39100 | 39150 | 39000 | 938 |
| 283 | 20250304 | 143500 | 15055060150 | 39050 | 39100 | 39150 | 39000 | 1540 |
| 284 | 20250304 | 143400 | 14994886675 | 39100 | 39000 | 39150 | 38975 | 1193 |
| 285 | 20250304 | 143300 | 14948277400 | 39000 | 39050 | 39150 | 39000 | 2441 |
| 286 | 20250304 | 143200 | 14852905650 | 39000 | 38950 | 39050 | 38850 | 3085 |
| 287 | 20250304 | 143100 | 14732775350 | 38900 | 38800 | 38950 | 38750 | 3103 |
| 288 | 20250304 | 143000 | 14612165300 | 38800 | 38800 | 38850 | 38750 | 1331 |
| 289 | 20250304 | 142900 | 14560525400 | 38800 | 38750 | 38850 | 38750 | 1207 |
| 290 | 20250304 | 142800 | 14513718750 | 38800 | 38700 | 38800 | 38700 | 1772 |
| 291 | 20250304 | 142700 | 14445066750 | 38750 | 38750 | 38800 | 38700 | 2078 |
| 292 | 20250304 | 142600 | 14364570775 | 38700 | 38725 | 38750 | 38700 | 1925 |
| 293 | 20250304 | 142500 | 14290057675 | 38725 | 38650 | 38750 | 38600 | 2226 |
| 294 | 20250304 | 142400 | 14203970350 | 38650 | 38600 | 38700 | 38550 | 1750 |
| 295 | 20250304 | 142300 | 14136391125 | 38550 | 38550 | 38600 | 38500 | 981 |
| 296 | 20250304 | 142200 | 14098562175 | 38550 | 38500 | 38650 | 38450 | 2171 |
| 297 | 20250304 | 142100 | 14014818275 | 38450 | 38400 | 38550 | 38400 | 719 |
| 298 | 20250304 | 142000 | 13987165925 | 38400 | 38450 | 38500 | 38400 | 1155 |
| 299 | 20250304 | 141900 | 13942760525 | 38500 | 38450 | 38500 | 38450 | 488 |
| 300 | 20250304 | 141800 | 13923980925 | 38450 | 38450 | 38500 | 38350 | 1186 |
| 301 | 20250304 | 141700 | 13878394925 | 38450 | 38400 | 38550 | 38400 | 807 |
| 302 | 20250304 | 141600 | 13847324875 | 38450 | 38450 | 38500 | 38400 | 802 |
| 303 | 20250304 | 141500 | 13816505700 | 38400 | 38350 | 38450 | 38350 | 481 |
| 304 | 20250304 | 141400 | 13798036200 | 38400 | 38500 | 38500 | 38300 | 1681 |
| 305 | 20250304 | 141300 | 13733434725 | 38450 | 38350 | 38450 | 38350 | 1391 |
| 306 | 20250304 | 141200 | 13680016525 | 38350 | 38375 | 38400 | 38350 | 633 |
| 307 | 20250304 | 141100 | 13655725875 | 38400 | 38450 | 38450 | 38350 | 839 |
| 308 | 20250304 | 141000 | 13623533550 | 38450 | 38400 | 38450 | 38350 | 416 |
| 309 | 20250304 | 140900 | 13607570550 | 38400 | 38400 | 38400 | 38300 | 780 |
| 310 | 20250304 | 140800 | 13577646700 | 38400 | 38300 | 38500 | 38300 | 552 |
| 311 | 20250304 | 140700 | 13556469725 | 38350 | 38350 | 38400 | 38350 | 800 |
| 312 | 20250304 | 140600 | 13525778225 | 38400 | 38450 | 38450 | 38350 | 901 |
| 313 | 20250304 | 140500 | 13491202775 | 38450 | 38400 | 38500 | 38400 | 865 |
| 314 | 20250304 | 140400 | 13457955525 | 38450 | 38300 | 38450 | 38250 | 1322 |
| 315 | 20250304 | 140300 | 13407249225 | 38350 | 38300 | 38350 | 38200 | 1370 |
| 316 | 20250304 | 140200 | 13354844900 | 38300 | 38250 | 38300 | 38200 | 1234 |
| 317 | 20250304 | 140100 | 13307641000 | 38300 | 38300 | 38350 | 38250 | 802 |
| 318 | 20250304 | 140000 | 13276958800 | 38300 | 38350 | 38375 | 38250 | 1029 |
| 319 | 20250304 | 135900 | 13237568525 | 38350 | 38250 | 38350 | 38250 | 1112 |
| 320 | 20250304 | 135800 | 13195021925 | 38300 | 38300 | 38350 | 38250 | 346 |
| 321 | 20250304 | 135700 | 13181767950 | 38300 | 38300 | 38350 | 38250 | 1135 |
| 322 | 20250304 | 135600 | 13138324200 | 38300 | 38250 | 38350 | 38250 | 609 |
| 323 | 20250304 | 135500 | 13115015700 | 38250 | 38250 | 38400 | 38250 | 934 |
| 324 | 20250304 | 135400 | 13079259375 | 38250 | 38300 | 38400 | 38250 | 1231 |
| 325 | 20250304 | 135300 | 13032116925 | 38350 | 38350 | 38400 | 38300 | 1009 |
| 326 | 20250304 | 135200 | 12993460725 | 38350 | 38350 | 38400 | 38300 | 994 |
| 327 | 20250304 | 135100 | 12955367900 | 38350 | 38300 | 38400 | 38300 | 1131 |
| 328 | 20250304 | 135000 | 12912002400 | 38350 | 38400 | 38400 | 38300 | 1112 |
| 329 | 20250304 | 134900 | 12869379600 | 38400 | 38350 | 38450 | 38350 | 608 |
| 330 | 20250304 | 134800 | 12846050500 | 38350 | 38350 | 38450 | 38350 | 1163 |
| 331 | 20250304 | 134700 | 12801421650 | 38350 | 38350 | 38450 | 38300 | 1527 |
| 332 | 20250304 | 134600 | 12742862425 | 38400 | 38400 | 38450 | 38350 | 855 |
| 333 | 20250304 | 134500 | 12710036675 | 38400 | 38450 | 38450 | 38350 | 826 |
| 334 | 20250304 | 134400 | 12678323825 | 38450 | 38450 | 38500 | 38450 | 186 |
| 335 | 20250304 | 134300 | 12671170200 | 38450 | 38500 | 38500 | 38350 | 1097 |
| 336 | 20250304 | 134200 | 12629001150 | 38500 | 38450 | 38500 | 38400 | 839 |
| 337 | 20250304 | 134100 | 12596754400 | 38450 | 38425 | 38500 | 38375 | 1147 |
| 338 | 20250304 | 134000 | 12552688700 | 38450 | 38450 | 38450 | 38350 | 254 |
| 339 | 20250304 | 133900 | 12542935700 | 38450 | 38450 | 38450 | 38350 | 1476 |
| 340 | 20250304 | 133800 | 12486266775 | 38400 | 38400 | 38450 | 38400 | 775 |
| 341 | 20250304 | 133700 | 12456494975 | 38400 | 38450 | 38450 | 38400 | 579 |
| 342 | 20250304 | 133600 | 12434260325 | 38450 | 38500 | 38500 | 38450 | 785 |
| 343 | 20250304 | 133500 | 12404071525 | 38550 | 38550 | 38550 | 38450 | 1267 |
| 344 | 20250304 | 133400 | 12355322175 | 38550 | 38550 | 38550 | 38500 | 671 |
| 345 | 20250304 | 133300 | 12329482925 | 38550 | 38550 | 38550 | 38500 | 667 |
| 346 | 20250304 | 133200 | 12303800200 | 38550 | 38550 | 38550 | 38500 | 810 |
| 347 | 20250304 | 133100 | 12272610600 | 38450 | 38500 | 38550 | 38450 | 482 |
| 348 | 20250304 | 133000 | 12254053125 | 38550 | 38550 | 38600 | 38450 | 1093 |
| 349 | 20250304 | 132900 | 12211940475 | 38500 | 38450 | 38550 | 38450 | 879 |
| 350 | 20250304 | 132800 | 12178116275 | 38500 | 38400 | 38550 | 38400 | 477 |
| 351 | 20250304 | 132700 | 12159767650 | 38500 | 38475 | 38500 | 38400 | 855 |
| 352 | 20250304 | 132600 | 12126891175 | 38450 | 38400 | 38475 | 38400 | 857 |
| 353 | 20250304 | 132500 | 12093954350 | 38400 | 38425 | 38425 | 38400 | 698 |
| 354 | 20250304 | 132400 | 12067147675 | 38400 | 38450 | 38500 | 38400 | 503 |
| 355 | 20250304 | 132300 | 12047820975 | 38500 | 38475 | 38550 | 38450 | 496 |
| 356 | 20250304 | 132200 | 12028731975 | 38400 | 38475 | 38475 | 38400 | 974 |
| 357 | 20250304 | 132100 | 11991304700 | 38450 | 38450 | 38500 | 38400 | 558 |
| 358 | 20250304 | 132000 | 11969850100 | 38450 | 38500 | 38500 | 38450 | 510 |
| 359 | 20250304 | 131900 | 11950239850 | 38450 | 38500 | 38525 | 38450 | 488 |
| 360 | 20250304 | 131800 | 11931464725 | 38500 | 38500 | 38550 | 38500 | 853 |
| 361 | 20250304 | 131700 | 11898617875 | 38500 | 38400 | 38550 | 38400 | 396 |
| 362 | 20250304 | 131600 | 11883394150 | 38350 | 38400 | 38450 | 38350 | 853 |
| 363 | 20250304 | 131500 | 11850656325 | 38450 | 38500 | 38500 | 38350 | 743 |
| 364 | 20250304 | 131400 | 11822111900 | 38500 | 38450 | 38500 | 38400 | 844 |
| 365 | 20250304 | 131300 | 11789641900 | 38500 | 38450 | 38500 | 38350 | 1536 |
| 366 | 20250304 | 131200 | 11730610800 | 38450 | 38450 | 38550 | 38450 | 496 |
| 367 | 20250304 | 131100 | 11711525725 | 38450 | 38450 | 38600 | 38400 | 614 |
| 368 | 20250304 | 131000 | 11687882175 | 38400 | 38450 | 38650 | 38400 | 2337 |
| 369 | 20250304 | 130900 | 11597846875 | 38500 | 38350 | 38500 | 38350 | 746 |
| 370 | 20250304 | 130800 | 11569190650 | 38450 | 38450 | 38450 | 38350 | 1053 |
| 371 | 20250304 | 130700 | 11528788900 | 38350 | 38500 | 38500 | 38350 | 889 |
| 372 | 20250304 | 130600 | 11494675650 | 38500 | 38300 | 38500 | 38300 | 1605 |
| 373 | 20250304 | 130500 | 11433148850 | 38300 | 38350 | 38400 | 38300 | 454 |
| 374 | 20250304 | 130400 | 11415754100 | 38350 | 38375 | 38400 | 38325 | 1626 |
| 375 | 20250304 | 130300 | 11353398175 | 38350 | 38375 | 38375 | 38350 | 185 |
| 376 | 20250304 | 130200 | 11346303150 | 38400 | 38400 | 38450 | 38350 | 1065 |
| 377 | 20250304 | 130100 | 11305418700 | 38400 | 38500 | 38500 | 38400 | 677 |
| 378 | 20250304 | 130000 | 11279407575 | 38400 | 38450 | 38450 | 38400 | 1582 |
| 379 | 20250304 | 125900 | 11218648075 | 38450 | 38450 | 38475 | 38400 | 672 |
| 380 | 20250304 | 125800 | 11192815625 | 38475 | 38450 | 38500 | 38450 | 398 |
| 381 | 20250304 | 125700 | 11177509725 | 38450 | 38450 | 38500 | 38450 | 653 |
| 382 | 20250304 | 125600 | 11152390025 | 38500 | 38400 | 38550 | 38400 | 627 |
| 383 | 20250304 | 125500 | 11128270475 | 38450 | 38500 | 38525 | 38425 | 897 |
| 384 | 20250304 | 125400 | 11093771750 | 38450 | 38450 | 38550 | 38400 | 1168 |
| 385 | 20250304 | 125300 | 11048801000 | 38450 | 38450 | 38500 | 38450 | 515 |
| 386 | 20250304 | 125200 | 11028988525 | 38500 | 38400 | 38550 | 38400 | 1331 |
| 387 | 20250304 | 125100 | 10977737500 | 38500 | 38375 | 38500 | 38350 | 1449 |
| 388 | 20250304 | 125000 | 10922057925 | 38400 | 38400 | 38400 | 38325 | 710 |
| 389 | 20250304 | 124900 | 10894823175 | 38400 | 38400 | 38450 | 38350 | 703 |
| 390 | 20250304 | 124800 | 10867828875 | 38400 | 38400 | 38450 | 38350 | 556 |
| 391 | 20250304 | 124700 | 10846501575 | 38350 | 38200 | 38350 | 38200 | 1086 |
| 392 | 20250304 | 124600 | 10804917575 | 38250 | 38250 | 38350 | 38200 | 3866 |
| 393 | 20250304 | 124500 | 10657128075 | 38250 | 38350 | 38350 | 38250 | 2371 |
| 394 | 20250304 | 124400 | 10566418450 | 38250 | 38300 | 38350 | 38250 | 765 |
| 395 | 20250304 | 124300 | 10537119050 | 38300 | 38300 | 38350 | 38275 | 2134 |
| 396 | 20250304 | 124200 | 10455376025 | 38350 | 38300 | 38400 | 38300 | 1853 |
| 397 | 20250304 | 124100 | 10384349050 | 38300 | 38300 | 38350 | 38250 | 4166 |
| 398 | 20250304 | 124000 | 10224764750 | 38300 | 38300 | 38350 | 38300 | 434 |
| 399 | 20250304 | 123900 | 10208138325 | 38300 | 38300 | 38350 | 38300 | 1066 |
| 400 | 20250304 | 123800 | 10167300500 | 38325 | 38325 | 38325 | 38300 | 469 |
| 401 | 20250304 | 123700 | 10149334925 | 38325 | 38350 | 38450 | 38300 | 685 |
| 402 | 20250304 | 123600 | 10123071375 | 38450 | 38450 | 38450 | 38300 | 747 |
| 403 | 20250304 | 123500 | 10094432725 | 38400 | 38375 | 38450 | 38350 | 1305 |
| 404 | 20250304 | 123400 | 10044355075 | 38375 | 38400 | 38450 | 38350 | 1071 |
| 405 | 20250304 | 123300 | 10003243725 | 38350 | 38400 | 38450 | 38350 | 201 |
| 406 | 20250304 | 123200 | 9995528325 | 38450 | 38425 | 38500 | 38350 | 1115 |
| 407 | 20250304 | 123100 | 9952702000 | 38425 | 38350 | 38425 | 38350 | 719 |
| 408 | 20250304 | 123000 | 9925119125 | 38350 | 38400 | 38400 | 38350 | 465 |
| 409 | 20250304 | 122900 | 9907276025 | 38400 | 38400 | 38425 | 38325 | 6732 |
| 410 | 20250304 | 122800 | 9649087200 | 38400 | 38400 | 38400 | 38350 | 844 |
| 411 | 20250304 | 122700 | 9616689250 | 38400 | 38400 | 38450 | 38400 | 1519 |
| 412 | 20250304 | 122600 | 9558359400 | 38450 | 38400 | 38450 | 38400 | 597 |
| 413 | 20250304 | 122500 | 9535424450 | 38450 | 38425 | 38450 | 38400 | 1286 |
| 414 | 20250304 | 122400 | 9486029400 | 38425 | 38400 | 38425 | 38400 | 708 |
| 415 | 20250304 | 122300 | 9458841625 | 38425 | 38450 | 38450 | 38400 | 306 |
| 416 | 20250304 | 122200 | 9447087050 | 38400 | 38400 | 38450 | 38400 | 1273 |
| 417 | 20250304 | 122100 | 9398150200 | 38425 | 38425 | 38425 | 38400 | 668 |
| 418 | 20250304 | 122000 | 9372498000 | 38425 | 38450 | 38500 | 38400 | 856 |
| 419 | 20250304 | 121900 | 9339590650 | 38500 | 38475 | 38500 | 38425 | 954 |
| 420 | 20250304 | 121800 | 9302895875 | 38450 | 38475 | 38475 | 38450 | 1116 |
| 421 | 20250304 | 121700 | 9259984650 | 38450 | 38450 | 38500 | 38450 | 718 |
| 422 | 20250304 | 121600 | 9232369550 | 38500 | 38450 | 38500 | 38450 | 852 |
| 423 | 20250304 | 121500 | 9199594350 | 38475 | 38450 | 38475 | 38450 | 612 |
| 424 | 20250304 | 121400 | 9176061750 | 38450 | 38500 | 38500 | 38450 | 567 |
| 425 | 20250304 | 121300 | 9154255725 | 38500 | 38575 | 38575 | 38500 | 587 |
| 426 | 20250304 | 121200 | 9131642050 | 38550 | 38575 | 38575 | 38550 | 307 |
| 427 | 20250304 | 121100 | 9119807000 | 38550 | 38600 | 38600 | 38550 | 776 |
| 428 | 20250304 | 121000 | 9089878800 | 38550 | 38500 | 38700 | 38500 | 1083 |
| 429 | 20250304 | 120900 | 9048069875 | 38500 | 38550 | 38700 | 38450 | 531 |
| 430 | 20250304 | 120800 | 9027552425 | 38500 | 38450 | 38500 | 38450 | 1034 |
| 431 | 20250304 | 120700 | 8987778225 | 38450 | 38450 | 38500 | 38450 | 455 |
| 432 | 20250304 | 120600 | 8970272150 | 38500 | 38475 | 38500 | 38450 | 1032 |
| 433 | 20250304 | 120500 | 8930581375 | 38475 | 38550 | 38550 | 38475 | 398 |
| 434 | 20250304 | 120400 | 8915254950 | 38500 | 38550 | 38550 | 38500 | 1521 |
| 435 | 20250304 | 120300 | 8856681550 | 38550 | 38575 | 38650 | 38500 | 839 |
| 436 | 20250304 | 120200 | 8824340550 | 38575 | 38600 | 38600 | 38550 | 460 |
| 437 | 20250304 | 120100 | 8806589225 | 38600 | 38600 | 38700 | 38450 | 1379 |
| 438 | 20250304 | 120000 | 8753368725 | 38450 | 38450 | 38550 | 38450 | 1045 |
| 439 | 20250304 | 115900 | 8713152075 | 38450 | 38500 | 38550 | 38450 | 1010 |
| 440 | 20250304 | 115800 | 8674301525 | 38500 | 38450 | 38500 | 38450 | 568 |
| 441 | 20250304 | 115700 | 8652447425 | 38500 | 38550 | 38550 | 38450 | 808 |
| 442 | 20250304 | 115600 | 8621367500 | 38500 | 38500 | 38500 | 38450 | 1107 |
| 443 | 20250304 | 115500 | 8578795600 | 38500 | 38550 | 38550 | 38450 | 577 |
| 444 | 20250304 | 115400 | 8556585300 | 38500 | 38500 | 38550 | 38500 | 770 |
| 445 | 20250304 | 115300 | 8526940025 | 38500 | 38500 | 38550 | 38500 | 946 |
| 446 | 20250304 | 115200 | 8490515275 | 38500 | 38550 | 38600 | 38500 | 859 |
| 447 | 20250304 | 115100 | 8457408525 | 38550 | 38550 | 38600 | 38500 | 516 |
| 448 | 20250304 | 115000 | 8437511100 | 38600 | 38550 | 38600 | 38550 | 930 |
| 449 | 20250304 | 114900 | 8401657300 | 38550 | 38550 | 38600 | 38500 | 1249 |
| 450 | 20250304 | 114800 | 8353511100 | 38550 | 38550 | 38600 | 38500 | 262 |
| 451 | 20250304 | 114700 | 8343409775 | 38600 | 38550 | 38600 | 38500 | 1234 |
| 452 | 20250304 | 114600 | 8295856475 | 38600 | 38550 | 38600 | 38500 | 1017 |
| 453 | 20250304 | 114500 | 8256647725 | 38550 | 38550 | 38550 | 38500 | 1293 |
| 454 | 20250304 | 114400 | 8206829875 | 38550 | 38550 | 38700 | 38550 | 950 |
| 455 | 20250304 | 114300 | 8170192925 | 38550 | 38550 | 38600 | 38550 | 922 |
| 456 | 20250304 | 114200 | 8134648600 | 38600 | 38550 | 38600 | 38550 | 1057 |
| 457 | 20250304 | 114100 | 8093895300 | 38550 | 38600 | 38700 | 38550 | 740 |
| 458 | 20250304 | 114000 | 8065336300 | 38550 | 38600 | 38650 | 38550 | 1362 |
| 459 | 20250304 | 113900 | 8012770075 | 38600 | 38600 | 38650 | 38600 | 1034 |
| 460 | 20250304 | 113800 | 7972857325 | 38600 | 38650 | 38700 | 38600 | 1540 |
| 461 | 20250304 | 113700 | 7913336250 | 38650 | 38700 | 38700 | 38650 | 552 |
| 462 | 20250304 | 113600 | 7891992650 | 38650 | 38700 | 38700 | 38650 | 898 |
| 463 | 20250304 | 113500 | 7857267800 | 38700 | 38700 | 38750 | 38650 | 1031 |
| 464 | 20250304 | 113400 | 7817356575 | 38700 | 38650 | 38700 | 38650 | 1112 |
| 465 | 20250304 | 113300 | 7774369875 | 38650 | 38700 | 38700 | 38650 | 774 |
| 466 | 20250304 | 113200 | 7744439450 | 38700 | 38700 | 38750 | 38650 | 1047 |
| 467 | 20250304 | 113100 | 7703932650 | 38700 | 38650 | 38700 | 38650 | 610 |
| 468 | 20250304 | 113000 | 7680355700 | 38650 | 38700 | 38750 | 38600 | 827 |
| 469 | 20250304 | 112900 | 7648378950 | 38650 | 38700 | 38700 | 38600 | 987 |
| 470 | 20250304 | 112800 | 7610243800 | 38650 | 38650 | 38700 | 38600 | 767 |
| 471 | 20250304 | 112700 | 7580612600 | 38650 | 38700 | 38700 | 38650 | 956 |
| 472 | 20250304 | 112600 | 7543662225 | 38650 | 38650 | 38700 | 38650 | 893 |
| 473 | 20250304 | 112500 | 7509146625 | 38650 | 38650 | 38750 | 38650 | 646 |
| 474 | 20250304 | 112400 | 7484150725 | 38700 | 38750 | 38750 | 38600 | 907 |
| 475 | 20250304 | 112300 | 7449080300 | 38600 | 38600 | 38700 | 38600 | 559 |
| 476 | 20250304 | 112200 | 7427485700 | 38650 | 38650 | 38750 | 38650 | 1056 |
| 477 | 20250304 | 112100 | 7386649825 | 38650 | 38600 | 38700 | 38550 | 1166 |
| 478 | 20250304 | 112000 | 7341634075 | 38600 | 38650 | 38700 | 38600 | 354 |
| 479 | 20250304 | 111900 | 7327957175 | 38650 | 38600 | 38700 | 38550 | 968 |
| 480 | 20250304 | 111800 | 7290608050 | 38600 | 38650 | 38650 | 38600 | 762 |
| 481 | 20250304 | 111700 | 7261193050 | 38650 | 38600 | 38850 | 38600 | 1125 |
| 482 | 20250304 | 111600 | 7217662850 | 38600 | 38600 | 38650 | 38550 | 332 |
| 483 | 20250304 | 111500 | 7204852400 | 38550 | 38650 | 38650 | 38550 | 1047 |
| 484 | 20250304 | 111400 | 7164435250 | 38600 | 38675 | 38675 | 38600 | 656 |
| 485 | 20250304 | 111300 | 7139090875 | 38700 | 38700 | 38750 | 38650 | 262 |
| 486 | 20250304 | 111200 | 7128964075 | 38650 | 38700 | 38750 | 38650 | 978 |
| 487 | 20250304 | 111100 | 7091120075 | 38700 | 38750 | 38800 | 38700 | 1655 |
| 488 | 20250304 | 111000 | 7026997150 | 38750 | 38800 | 38800 | 38750 | 527 |
| 489 | 20250304 | 110900 | 7006570250 | 38750 | 38800 | 38850 | 38750 | 1033 |
| 490 | 20250304 | 110800 | 6966509550 | 38850 | 38800 | 38850 | 38750 | 432 |
| 491 | 20250304 | 110700 | 6949750400 | 38750 | 38800 | 38850 | 38750 | 701 |
| 492 | 20250304 | 110600 | 6922560700 | 38750 | 38775 | 38850 | 38750 | 1174 |
| 493 | 20250304 | 110500 | 6877017350 | 38775 | 38750 | 38900 | 38750 | 742 |
| 494 | 20250304 | 110400 | 6848230125 | 38800 | 38750 | 38900 | 38750 | 710 |
| 495 | 20250304 | 110300 | 6820671325 | 38750 | 38800 | 38800 | 38700 | 1034 |
| 496 | 20250304 | 110200 | 6780601725 | 38850 | 38750 | 38850 | 38750 | 613 |
| 497 | 20250304 | 110100 | 6756809875 | 38750 | 38700 | 38800 | 38700 | 1124 |
| 498 | 20250304 | 110000 | 6713260975 | 38700 | 38850 | 38850 | 38700 | 547 |
| 499 | 20250304 | 105900 | 6692078500 | 38850 | 38750 | 38850 | 38700 | 1300 |
| 500 | 20250304 | 105800 | 6641713450 | 38750 | 38850 | 38850 | 38700 | 283 |
| 501 | 20250304 | 105700 | 6630752250 | 38700 | 38650 | 38850 | 38600 | 1782 |
| 502 | 20250304 | 105600 | 6561673525 | 38600 | 38600 | 38600 | 38550 | 1006 |
| 503 | 20250304 | 105500 | 6522847775 | 38600 | 38650 | 38750 | 38600 | 438 |
| 504 | 20250304 | 105400 | 6505918875 | 38700 | 38700 | 38700 | 38600 | 878 |
| 505 | 20250304 | 105300 | 6471986375 | 38700 | 38650 | 38750 | 38650 | 915 |
| 506 | 20250304 | 105200 | 6436568175 | 38600 | 38450 | 38600 | 38400 | 1461 |
| 507 | 20250304 | 105100 | 6380321500 | 38450 | 38500 | 38550 | 38450 | 687 |
| 508 | 20250304 | 105000 | 6353893250 | 38500 | 38600 | 38600 | 38450 | 448 |
| 509 | 20250304 | 104900 | 6336640750 | 38550 | 38450 | 38650 | 38450 | 1062 |
| 510 | 20250304 | 104800 | 6295729550 | 38650 | 38550 | 38650 | 38400 | 1669 |
| 511 | 20250304 | 104700 | 6231443900 | 38500 | 38400 | 38500 | 38350 | 789 |
| 512 | 20250304 | 104600 | 6201137075 | 38400 | 38500 | 38500 | 38400 | 1786 |
| 513 | 20250304 | 104500 | 6132507100 | 38450 | 38500 | 38600 | 38450 | 1867 |
| 514 | 20250304 | 104400 | 6060670125 | 38550 | 38500 | 38550 | 38450 | 2168 |
| 515 | 20250304 | 104300 | 5977213000 | 38500 | 38500 | 38550 | 38500 | 505 |
| 516 | 20250304 | 104200 | 5957766350 | 38525 | 38600 | 38600 | 38500 | 991 |
| 517 | 20250304 | 104100 | 5919578075 | 38550 | 38500 | 38575 | 38500 | 951 |
| 518 | 20250304 | 104000 | 5882937250 | 38500 | 38550 | 38600 | 38500 | 1135 |
| 519 | 20250304 | 103900 | 5839201000 | 38600 | 38600 | 38600 | 38550 | 1534 |
| 520 | 20250304 | 103800 | 5780062075 | 38600 | 38600 | 38600 | 38550 | 1065 |
| 521 | 20250304 | 103700 | 5738998900 | 38600 | 38600 | 38600 | 38550 | 1208 |
| 522 | 20250304 | 103600 | 5692419100 | 38600 | 38650 | 38650 | 38600 | 928 |
| 523 | 20250304 | 103500 | 5656596875 | 38650 | 38650 | 38800 | 38600 | 938 |
| 524 | 20250304 | 103400 | 5620329025 | 38700 | 38600 | 38700 | 38600 | 1902 |
| 525 | 20250304 | 103300 | 5546861825 | 38600 | 38700 | 38700 | 38600 | 1000 |
| 526 | 20250304 | 103200 | 5508214400 | 38650 | 38700 | 38700 | 38650 | 1252 |
| 527 | 20250304 | 103100 | 5459814550 | 38650 | 38700 | 38700 | 38650 | 1050 |
| 528 | 20250304 | 103000 | 5419226300 | 38650 | 38700 | 38700 | 38650 | 1219 |
| 529 | 20250304 | 102900 | 5372104875 | 38650 | 38650 | 38750 | 38650 | 791 |
| 530 | 20250304 | 102800 | 5341509625 | 38700 | 38750 | 38750 | 38650 | 3510 |
| 531 | 20250304 | 102700 | 5205708275 | 38700 | 38750 | 38775 | 38700 | 1596 |
| 532 | 20250304 | 102600 | 5143931100 | 38750 | 38800 | 38800 | 38700 | 1104 |
| 533 | 20250304 | 102500 | 5101146800 | 38800 | 38850 | 38900 | 38750 | 672 |
| 534 | 20250304 | 102400 | 5075074450 | 38850 | 39000 | 39050 | 38850 | 891 |
| 535 | 20250304 | 102300 | 5040392300 | 39000 | 38700 | 39000 | 38700 | 2946 |
| 536 | 20250304 | 102200 | 4925944150 | 38700 | 38750 | 38800 | 38700 | 1014 |
| 537 | 20250304 | 102100 | 4886679350 | 38750 | 38700 | 38800 | 38700 | 984 |
| 538 | 20250304 | 102000 | 4848543350 | 38700 | 38750 | 38800 | 38700 | 1376 |
| 539 | 20250304 | 101900 | 4795272050 | 38800 | 38800 | 38900 | 38700 | 812 |
| 540 | 20250304 | 101800 | 4763775700 | 38800 | 38750 | 38850 | 38700 | 767 |
| 541 | 20250304 | 101700 | 4734036050 | 38750 | 38850 | 38900 | 38750 | 565 |
| 542 | 20250304 | 101600 | 4712103450 | 38850 | 38700 | 38900 | 38700 | 922 |
| 543 | 20250304 | 101500 | 4676363750 | 38750 | 38700 | 38750 | 38650 | 930 |
| 544 | 20250304 | 101400 | 4640370425 | 38750 | 38700 | 38750 | 38650 | 1478 |
| 545 | 20250304 | 101300 | 4583185225 | 38750 | 38750 | 38800 | 38750 | 752 |
| 546 | 20250304 | 101200 | 4554042975 | 38750 | 38850 | 38850 | 38700 | 1186 |
| 547 | 20250304 | 101100 | 4508078625 | 38850 | 38700 | 38900 | 38700 | 670 |
| 548 | 20250304 | 101000 | 4482118325 | 38750 | 38700 | 38850 | 38650 | 1229 |
| 549 | 20250304 | 100900 | 4434510075 | 38700 | 38650 | 38700 | 38650 | 1354 |
| 550 | 20250304 | 100800 | 4382139525 | 38650 | 38800 | 38850 | 38650 | 2813 |
| 551 | 20250304 | 100700 | 4273154825 | 38800 | 38825 | 38900 | 38800 | 1547 |
| 552 | 20250304 | 100600 | 4213088550 | 38850 | 38850 | 38900 | 38800 | 742 |
| 553 | 20250304 | 100500 | 4184276700 | 38900 | 38900 | 38900 | 38800 | 2028 |
| 554 | 20250304 | 100400 | 4105563950 | 38850 | 38850 | 38900 | 38850 | 1117 |
| 555 | 20250304 | 100300 | 4062142600 | 38850 | 38950 | 38950 | 38850 | 1104 |
| 556 | 20250304 | 100200 | 4019231450 | 38900 | 38900 | 38950 | 38850 | 693 |
| 557 | 20250304 | 100100 | 3992288750 | 38850 | 38900 | 38950 | 38850 | 894 |
| 558 | 20250304 | 100000 | 3957516775 | 38900 | 39000 | 39050 | 38900 | 2910 |
| 559 | 20250304 | 095900 | 3844183375 | 39050 | 39000 | 39050 | 38950 | 644 |
| 560 | 20250304 | 095800 | 3819081675 | 39000 | 39100 | 39100 | 38950 | 1092 |
| 561 | 20250304 | 095700 | 3776477150 | 39100 | 39000 | 39100 | 39000 | 979 |
| 562 | 20250304 | 095600 | 3738268000 | 39050 | 39200 | 39200 | 39000 | 1186 |
| 563 | 20250304 | 095500 | 3691928600 | 39200 | 39050 | 39200 | 39050 | 216 |
| 564 | 20250304 | 095400 | 3683479650 | 39050 | 39200 | 39200 | 39050 | 626 |
| 565 | 20250304 | 095300 | 3658999350 | 39200 | 39000 | 39250 | 38950 | 1647 |
| 566 | 20250304 | 095200 | 3594687050 | 39050 | 39000 | 39050 | 39000 | 257 |
| 567 | 20250304 | 095100 | 3584653150 | 39000 | 39100 | 39100 | 38950 | 649 |
| 568 | 20250304 | 095000 | 3559333250 | 39050 | 39000 | 39150 | 39000 | 531 |
| 569 | 20250304 | 094900 | 3538609150 | 39000 | 39000 | 39150 | 39000 | 1727 |
| 570 | 20250304 | 094800 | 3471172650 | 38950 | 38950 | 39000 | 38950 | 763 |
| 571 | 20250304 | 094700 | 3441441300 | 39000 | 39050 | 39050 | 38950 | 626 |
| 572 | 20250304 | 094600 | 3417026450 | 39050 | 39100 | 39100 | 38950 | 877 |
| 573 | 20250304 | 094500 | 3382849550 | 39100 | 39000 | 39150 | 38950 | 253 |
| 574 | 20250304 | 094400 | 3372983200 | 39000 | 39050 | 39200 | 38950 | 744 |
| 575 | 20250304 | 094300 | 3343960250 | 39200 | 39000 | 39200 | 38950 | 1343 |
| 576 | 20250304 | 094200 | 3291535850 | 38950 | 38900 | 39000 | 38900 | 1335 |
| 577 | 20250304 | 094100 | 3239569400 | 38950 | 39050 | 39050 | 38900 | 4167 |
| 578 | 20250304 | 094000 | 3077209950 | 39050 | 39050 | 39100 | 39000 | 1291 |
| 579 | 20250304 | 093900 | 3026817700 | 39050 | 39050 | 39100 | 39050 | 792 |
| 580 | 20250304 | 093800 | 2995887925 | 39050 | 39150 | 39150 | 39050 | 545 |
| 581 | 20250304 | 093700 | 2974585725 | 39100 | 39150 | 39150 | 39050 | 1464 |
| 582 | 20250304 | 093600 | 2917344525 | 39150 | 39100 | 39150 | 39100 | 664 |
| 583 | 20250304 | 093500 | 2891373975 | 39150 | 39350 | 39350 | 39100 | 1428 |
| 584 | 20250304 | 093400 | 2835362125 | 39300 | 39300 | 39300 | 39150 | 352 |
| 585 | 20250304 | 093300 | 2821549025 | 39200 | 39100 | 39250 | 39100 | 729 |
| 586 | 20250304 | 093200 | 2792996925 | 39100 | 39100 | 39150 | 39050 | 1094 |
| 587 | 20250304 | 093100 | 2750219175 | 39150 | 39200 | 39250 | 39100 | 840 |
| 588 | 20250304 | 093000 | 2717312275 | 39200 | 39300 | 39500 | 39200 | 1317 |
| 589 | 20250304 | 092900 | 2665586075 | 39350 | 39400 | 39550 | 39300 | 581 |
| 590 | 20250304 | 092800 | 2642691625 | 39400 | 39550 | 39550 | 39400 | 2535 |
| 591 | 20250304 | 092700 | 2542731175 | 39550 | 39550 | 39550 | 39300 | 702 |
| 592 | 20250304 | 092600 | 2515029775 | 39400 | 39100 | 39750 | 39100 | 4595 |
| 593 | 20250304 | 092500 | 2333564925 | 39100 | 39100 | 39150 | 39050 | 706 |
| 594 | 20250304 | 092400 | 2305960100 | 39050 | 39000 | 39100 | 39000 | 393 |
| 595 | 20250304 | 092300 | 2290603600 | 39000 | 39100 | 39100 | 38950 | 1947 |
| 596 | 20250304 | 092200 | 2214623100 | 39100 | 39100 | 39150 | 39050 | 1036 |
| 597 | 20250304 | 092100 | 2174123000 | 39150 | 39200 | 39200 | 39100 | 2027 |
| 598 | 20250304 | 092000 | 2094774600 | 39250 | 39400 | 39400 | 39250 | 1202 |
| 599 | 20250304 | 091900 | 2047557050 | 39400 | 39100 | 39400 | 39100 | 1621 |
| 600 | 20250304 | 091800 | 1984000025 | 39150 | 39250 | 39250 | 39100 | 1437 |
| 601 | 20250304 | 091700 | 1927765575 | 39300 | 39150 | 39300 | 39050 | 2052 |
| 602 | 20250304 | 091600 | 1847359725 | 39100 | 39100 | 39150 | 39050 | 706 |
| 603 | 20250304 | 091500 | 1819770425 | 39100 | 39000 | 39100 | 38950 | 1441 |
| 604 | 20250304 | 091400 | 1763531275 | 39050 | 39000 | 39050 | 38900 | 1351 |
| 605 | 20250304 | 091300 | 1710858925 | 39050 | 38800 | 39150 | 38750 | 2641 |
| 606 | 20250304 | 091200 | 1608157975 | 38850 | 39050 | 39100 | 38850 | 6451 |
| 607 | 20250304 | 091100 | 1356699175 | 39050 | 39050 | 39100 | 39000 | 2044 |
| 608 | 20250304 | 091000 | 1276877150 | 39050 | 39150 | 39250 | 39050 | 3956 |
| 609 | 20250304 | 090900 | 1122287550 | 39250 | 39400 | 39400 | 39100 | 3229 |
| 610 | 20250304 | 090800 | 995553100 | 39400 | 39550 | 39600 | 39350 | 1634 |
| 611 | 20250304 | 090700 | 931115650 | 39600 | 39450 | 39700 | 39450 | 1936 |
| 612 | 20250304 | 090600 | 854318450 | 39450 | 39400 | 39600 | 39250 | 3310 |
| 613 | 20250304 | 090500 | 724062700 | 39400 | 39500 | 39600 | 39350 | 2258 |
| 614 | 20250304 | 090400 | 634954450 | 39500 | 39450 | 39550 | 39350 | 1236 |
| 615 | 20250304 | 090300 | 586264850 | 39450 | 39550 | 39750 | 39400 | 1839 |
| 616 | 20250304 | 090200 | 513628050 | 39550 | 39600 | 39800 | 39400 | 3311 |
| 617 | 20250304 | 090100 | 382421250 | 39600 | 39750 | 39800 | 39550 | 2875 |
| 618 | 20250304 | 090000 | 268428900 | 39800 | 40000 | 40200 | 39750 | 6695 |