34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 192000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 89701 |
| 3 | 20250305 | 191900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 4 | 20250305 | 191800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 5 | 20250305 | 191700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 6 | 20250305 | 191600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 7 | 20250305 | 191500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 8 | 20250305 | 191400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 9 | 20250305 | 191300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 10 | 20250305 | 191200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 11 | 20250305 | 191100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 12 | 20250305 | 191000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 13 | 20250305 | 190900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 14 | 20250305 | 190800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 15 | 20250305 | 190700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 16 | 20250305 | 190600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 17 | 20250305 | 190500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 18 | 20250305 | 190400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 19 | 20250305 | 190300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 20 | 20250305 | 190200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 21 | 20250305 | 190100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 22 | 20250305 | 190000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 23 | 20250305 | 185900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 24 | 20250305 | 185800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 25 | 20250305 | 185700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 26 | 20250305 | 185600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 27 | 20250305 | 185500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 28 | 20250305 | 185400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 29 | 20250305 | 185300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 30 | 20250305 | 185200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 31 | 20250305 | 185100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 32 | 20250305 | 185000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 89701 |
| 33 | 20250305 | 184900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 34 | 20250305 | 184800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 35 | 20250305 | 184700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 36 | 20250305 | 184600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 37 | 20250305 | 184500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 38 | 20250305 | 184400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 39 | 20250305 | 184300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 40 | 20250305 | 184200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 41 | 20250305 | 184100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 42 | 20250305 | 184000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 43 | 20250305 | 183900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 44 | 20250305 | 183800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 45 | 20250305 | 183700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 46 | 20250305 | 183600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 47 | 20250305 | 183500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 48 | 20250305 | 183400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 49 | 20250305 | 183300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 50 | 20250305 | 183200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 51 | 20250305 | 183100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 52 | 20250305 | 183000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 53 | 20250305 | 182900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 54 | 20250305 | 182800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 55 | 20250305 | 182700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 56 | 20250305 | 182600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 57 | 20250305 | 182500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 58 | 20250305 | 182400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 59 | 20250305 | 182300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 60 | 20250305 | 182200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 61 | 20250305 | 182100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 62 | 20250305 | 182000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 89701 |
| 63 | 20250305 | 181900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 64 | 20250305 | 181800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 65 | 20250305 | 181700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 66 | 20250305 | 181600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 67 | 20250305 | 181500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 68 | 20250305 | 181400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 69 | 20250305 | 181300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 70 | 20250305 | 181200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 71 | 20250305 | 181100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 72 | 20250305 | 181000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 73 | 20250305 | 180900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 74 | 20250305 | 180800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 75 | 20250305 | 180700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 76 | 20250305 | 180600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 77 | 20250305 | 180500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 78 | 20250305 | 180400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 79 | 20250305 | 180300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 80 | 20250305 | 180200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 81 | 20250305 | 180100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 82 | 20250305 | 180000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 83 | 20250305 | 175900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 84 | 20250305 | 175800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 85 | 20250305 | 175700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 86 | 20250305 | 175600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 87 | 20250305 | 175500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 88 | 20250305 | 175400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 89 | 20250305 | 175300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 90 | 20250305 | 175200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 91 | 20250305 | 175100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 92 | 20250305 | 175000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 89701 |
| 93 | 20250305 | 174900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 94 | 20250305 | 174800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 95 | 20250305 | 174700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 96 | 20250305 | 174600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 97 | 20250305 | 174500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 98 | 20250305 | 174400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 99 | 20250305 | 174300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 100 | 20250305 | 174200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 101 | 20250305 | 174100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 102 | 20250305 | 174000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 103 | 20250305 | 173900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 104 | 20250305 | 173800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 105 | 20250305 | 173700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 106 | 20250305 | 173600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 107 | 20250305 | 173500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 108 | 20250305 | 173400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 109 | 20250305 | 173300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 110 | 20250305 | 173200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 111 | 20250305 | 173100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 112 | 20250305 | 173000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 113 | 20250305 | 172900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 114 | 20250305 | 172800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 115 | 20250305 | 172700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 116 | 20250305 | 172600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 117 | 20250305 | 172500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 118 | 20250305 | 172400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 119 | 20250305 | 172300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 120 | 20250305 | 172200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 121 | 20250305 | 172100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 122 | 20250305 | 172000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 89701 |
| 123 | 20250305 | 171900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 124 | 20250305 | 171800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 125 | 20250305 | 171700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 126 | 20250305 | 171600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 127 | 20250305 | 171500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 128 | 20250305 | 171400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 129 | 20250305 | 171300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 130 | 20250305 | 171200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 131 | 20250305 | 171100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 132 | 20250305 | 171000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 133 | 20250305 | 170900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 134 | 20250305 | 170800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 135 | 20250305 | 170700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 136 | 20250305 | 170600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 137 | 20250305 | 170500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 138 | 20250305 | 170400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 139 | 20250305 | 170300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 140 | 20250305 | 170200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 141 | 20250305 | 170100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 142 | 20250305 | 170000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 143 | 20250305 | 165900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 144 | 20250305 | 165800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 145 | 20250305 | 165700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 146 | 20250305 | 165600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 147 | 20250305 | 165500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 148 | 20250305 | 165400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 149 | 20250305 | 165300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 150 | 20250305 | 165200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 151 | 20250305 | 165100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 152 | 20250305 | 165000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 89701 |
| 153 | 20250305 | 164900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 154 | 20250305 | 164800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 155 | 20250305 | 164700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 156 | 20250305 | 164600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 157 | 20250305 | 164500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 158 | 20250305 | 164400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 159 | 20250305 | 164300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 160 | 20250305 | 164200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 161 | 20250305 | 164100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 162 | 20250305 | 164000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 163 | 20250305 | 163900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 164 | 20250305 | 163800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 165 | 20250305 | 163700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 166 | 20250305 | 163600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 167 | 20250305 | 163500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 168 | 20250305 | 163400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 169 | 20250305 | 163300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 170 | 20250305 | 163200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 171 | 20250305 | 163100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 172 | 20250305 | 163000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 173 | 20250305 | 162900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 174 | 20250305 | 162800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 175 | 20250305 | 162700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 176 | 20250305 | 162600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 177 | 20250305 | 162500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 178 | 20250305 | 162400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 179 | 20250305 | 162300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 180 | 20250305 | 162200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 181 | 20250305 | 162100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 182 | 20250305 | 162000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 89701 |
| 183 | 20250305 | 161900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 184 | 20250305 | 161800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 185 | 20250305 | 161700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20250305 | 161600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20250305 | 161500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20250305 | 161400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20250305 | 161300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20250305 | 161200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20250305 | 161100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20250305 | 161000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20250305 | 160900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20250305 | 160800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20250305 | 160700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20250305 | 160600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20250305 | 160500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 198 | 20250305 | 160400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20250305 | 160300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20250305 | 160200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20250305 | 160100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20250305 | 160000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20250305 | 155900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20250305 | 155800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20250305 | 155700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20250305 | 155600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20250305 | 155500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20250305 | 155400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20250305 | 155300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20250305 | 155200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20250305 | 155100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20250305 | 155000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 89701 |
| 213 | 20250305 | 154900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 214 | 20250305 | 154800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 215 | 20250305 | 154700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 216 | 20250305 | 154600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 217 | 20250305 | 154500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 218 | 20250305 | 154400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 219 | 20250305 | 154300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 220 | 20250305 | 154200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 221 | 20250305 | 154100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 222 | 20250305 | 154000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 223 | 20250305 | 153900 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 224 | 20250305 | 153800 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20250305 | 153700 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 226 | 20250305 | 153600 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20250305 | 153500 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20250305 | 153400 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20250305 | 153300 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 230 | 20250305 | 153200 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 231 | 20250305 | 153100 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 232 | 20250305 | 153000 | 107873744650 | 43100 | 43100 | 43100 | 43100 | 89701 |
| 233 | 20250305 | 152900 | 104007631550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20250305 | 152800 | 104007631550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 235 | 20250305 | 152700 | 104007631550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20250305 | 152600 | 104007631550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 237 | 20250305 | 152500 | 104007631550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 238 | 20250305 | 152400 | 104007631550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 239 | 20250305 | 152300 | 104007631550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 240 | 20250305 | 152200 | 104007631550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 241 | 20250305 | 152100 | 104007631550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 242 | 20250305 | 152000 | 104007631550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 243 | 20250305 | 151900 | 104007631550 | 43100 | 43050 | 43100 | 43000 | 12365 |
| 244 | 20250305 | 151800 | 103475356575 | 43000 | 43075 | 43075 | 42950 | 28705 |
| 245 | 20250305 | 151700 | 102240920725 | 43075 | 43100 | 43100 | 43050 | 7146 |
| 246 | 20250305 | 151600 | 101933253250 | 43100 | 43050 | 43100 | 43050 | 11025 |
| 247 | 20250305 | 151500 | 101458188250 | 43050 | 43075 | 43100 | 43050 | 3427 |
| 248 | 20250305 | 151400 | 101310541525 | 43075 | 43050 | 43100 | 43050 | 3370 |
| 249 | 20250305 | 151300 | 101165391875 | 43100 | 43050 | 43100 | 43050 | 3146 |
| 250 | 20250305 | 151200 | 101029865675 | 43050 | 43050 | 43100 | 43050 | 3835 |
| 251 | 20250305 | 151100 | 100864708675 | 43075 | 43050 | 43100 | 43050 | 2266 |
| 252 | 20250305 | 151000 | 100767104625 | 43100 | 43050 | 43100 | 43000 | 3629 |
| 253 | 20250305 | 150900 | 100610885225 | 43050 | 43075 | 43100 | 43000 | 14486 |
| 254 | 20250305 | 150800 | 99987422075 | 43075 | 43100 | 43150 | 43050 | 15837 |
| 255 | 20250305 | 150700 | 99304955400 | 43150 | 43150 | 43150 | 43100 | 2151 |
| 256 | 20250305 | 150600 | 99212216400 | 43150 | 43150 | 43150 | 43100 | 3161 |
| 257 | 20250305 | 150500 | 99075845750 | 43150 | 43150 | 43200 | 43100 | 2600 |
| 258 | 20250305 | 150400 | 98963655850 | 43150 | 43150 | 43200 | 43150 | 5371 |
| 259 | 20250305 | 150300 | 98731822575 | 43200 | 43200 | 43200 | 43150 | 2685 |
| 260 | 20250305 | 150200 | 98615849325 | 43150 | 43250 | 43250 | 43150 | 9050 |
| 261 | 20250305 | 150100 | 98224949975 | 43250 | 43250 | 43250 | 43200 | 1898 |
| 262 | 20250305 | 150000 | 98142873775 | 43250 | 43250 | 43300 | 43200 | 4521 |
| 263 | 20250305 | 145900 | 97947364525 | 43300 | 43250 | 43300 | 43200 | 3017 |
| 264 | 20250305 | 145800 | 97816852425 | 43250 | 43200 | 43250 | 43200 | 2264 |
| 265 | 20250305 | 145700 | 97718947275 | 43200 | 43200 | 43300 | 43200 | 3081 |
| 266 | 20250305 | 145600 | 97585683150 | 43250 | 43300 | 43300 | 43200 | 9240 |
| 267 | 20250305 | 145500 | 97186092650 | 43300 | 43250 | 43350 | 43250 | 4994 |
| 268 | 20250305 | 145400 | 96969904425 | 43250 | 43200 | 43300 | 43200 | 12637 |
| 269 | 20250305 | 145300 | 96423634075 | 43250 | 43300 | 43300 | 43200 | 14041 |
| 270 | 20250305 | 145200 | 95816271575 | 43300 | 43300 | 43350 | 43250 | 14054 |
| 271 | 20250305 | 145100 | 95207797025 | 43300 | 43350 | 43350 | 43300 | 5796 |
| 272 | 20250305 | 145000 | 94956588325 | 43350 | 43350 | 43350 | 43300 | 1128 |
| 273 | 20250305 | 144900 | 94907710850 | 43350 | 43400 | 43400 | 43300 | 3516 |
| 274 | 20250305 | 144800 | 94755307950 | 43350 | 43350 | 43400 | 43300 | 4148 |
| 275 | 20250305 | 144700 | 94575451150 | 43400 | 43350 | 43400 | 43300 | 5901 |
| 276 | 20250305 | 144600 | 94319641250 | 43350 | 43300 | 43400 | 43300 | 7864 |
| 277 | 20250305 | 144500 | 93978583825 | 43350 | 43350 | 43350 | 43300 | 3151 |
| 278 | 20250305 | 144400 | 93842004125 | 43350 | 43300 | 43350 | 43250 | 2628 |
| 279 | 20250305 | 144300 | 93728167525 | 43300 | 43250 | 43350 | 43250 | 3533 |
| 280 | 20250305 | 144200 | 93575194375 | 43300 | 43250 | 43300 | 43200 | 12111 |
| 281 | 20250305 | 144100 | 93051170225 | 43200 | 43350 | 43400 | 43200 | 22915 |
| 282 | 20250305 | 144000 | 92058835275 | 43350 | 43400 | 43400 | 43350 | 4555 |
| 283 | 20250305 | 143900 | 91861283450 | 43400 | 43400 | 43400 | 43350 | 9002 |
| 284 | 20250305 | 143800 | 91470624600 | 43350 | 43350 | 43400 | 43300 | 7569 |
| 285 | 20250305 | 143700 | 91142475550 | 43300 | 43300 | 43350 | 43300 | 4080 |
| 286 | 20250305 | 143600 | 90965645875 | 43350 | 43250 | 43350 | 43250 | 3794 |
| 287 | 20250305 | 143500 | 90801348875 | 43300 | 43350 | 43350 | 43250 | 5329 |
| 288 | 20250305 | 143400 | 90570473375 | 43325 | 43300 | 43350 | 43300 | 1990 |
| 289 | 20250305 | 143300 | 90484228425 | 43250 | 43300 | 43350 | 43250 | 7477 |
| 290 | 20250305 | 143200 | 90160466825 | 43300 | 43450 | 43450 | 43200 | 23301 |
| 291 | 20250305 | 143100 | 89150937875 | 43450 | 43300 | 43450 | 43300 | 21289 |
| 292 | 20250305 | 143000 | 88227085725 | 43350 | 43350 | 43400 | 43300 | 8107 |
| 293 | 20250305 | 142900 | 87875624275 | 43350 | 43300 | 43400 | 43250 | 20366 |
| 294 | 20250305 | 142800 | 86993114975 | 43300 | 43300 | 43300 | 43250 | 1023 |
| 295 | 20250305 | 142700 | 86948844800 | 43250 | 43250 | 43300 | 43200 | 3587 |
| 296 | 20250305 | 142600 | 86793711850 | 43250 | 43200 | 43250 | 43200 | 1688 |
| 297 | 20250305 | 142500 | 86720732400 | 43200 | 43300 | 43300 | 43200 | 10282 |
| 298 | 20250305 | 142400 | 86276029200 | 43300 | 43300 | 43300 | 43250 | 5313 |
| 299 | 20250305 | 142300 | 86045984450 | 43250 | 43250 | 43300 | 43250 | 5009 |
| 300 | 20250305 | 142200 | 85829124950 | 43300 | 43300 | 43300 | 43250 | 1360 |
| 301 | 20250305 | 142100 | 85770257525 | 43300 | 43250 | 43300 | 43250 | 1476 |
| 302 | 20250305 | 142000 | 85706355950 | 43300 | 43325 | 43325 | 43250 | 7623 |
| 303 | 20250305 | 141900 | 85376366250 | 43325 | 43300 | 43350 | 43300 | 1802 |
| 304 | 20250305 | 141800 | 85298301400 | 43350 | 43250 | 43350 | 43250 | 5958 |
| 305 | 20250305 | 141700 | 85040309400 | 43300 | 43300 | 43300 | 43200 | 5006 |
| 306 | 20250305 | 141600 | 84823777100 | 43300 | 43300 | 43300 | 43250 | 1197 |
| 307 | 20250305 | 141500 | 84771970975 | 43300 | 43250 | 43300 | 43250 | 8383 |
| 308 | 20250305 | 141400 | 84409208900 | 43275 | 43350 | 43350 | 43250 | 5547 |
| 309 | 20250305 | 141300 | 84168957500 | 43300 | 43250 | 43300 | 43250 | 7902 |
| 310 | 20250305 | 141200 | 83826823650 | 43300 | 43250 | 43300 | 43200 | 7156 |
| 311 | 20250305 | 141100 | 83517323900 | 43300 | 43325 | 43350 | 43250 | 7831 |
| 312 | 20250305 | 141000 | 83178266750 | 43300 | 43300 | 43350 | 43300 | 2211 |
| 313 | 20250305 | 140900 | 83082453000 | 43300 | 43350 | 43350 | 43300 | 3635 |
| 314 | 20250305 | 140800 | 82924979100 | 43300 | 43150 | 43350 | 43150 | 37248 |
| 315 | 20250305 | 140700 | 81312529375 | 43200 | 43200 | 43200 | 43150 | 6449 |
| 316 | 20250305 | 140600 | 81034010950 | 43200 | 43150 | 43200 | 43150 | 4229 |
| 317 | 20250305 | 140500 | 80851379150 | 43200 | 43200 | 43200 | 43150 | 2251 |
| 318 | 20250305 | 140400 | 80754164675 | 43200 | 43200 | 43250 | 43150 | 10758 |
| 319 | 20250305 | 140300 | 80289436725 | 43250 | 43150 | 43250 | 43150 | 28171 |
| 320 | 20250305 | 140200 | 79072672700 | 43150 | 43050 | 43150 | 43025 | 18890 |
| 321 | 20250305 | 140100 | 78258692825 | 43050 | 43050 | 43050 | 43000 | 2091 |
| 322 | 20250305 | 140000 | 78168697625 | 43050 | 43000 | 43050 | 42950 | 5130 |
| 323 | 20250305 | 135900 | 77948080025 | 42950 | 42950 | 43000 | 42950 | 1194 |
| 324 | 20250305 | 135800 | 77896757225 | 43000 | 43000 | 43000 | 42950 | 1913 |
| 325 | 20250305 | 135700 | 77814501975 | 43000 | 43000 | 43000 | 42950 | 791 |
| 326 | 20250305 | 135600 | 77780499150 | 42950 | 42950 | 43000 | 42950 | 1316 |
| 327 | 20250305 | 135500 | 77723966400 | 42900 | 42950 | 43000 | 42900 | 6067 |
| 328 | 20250305 | 135400 | 77463342750 | 42950 | 42950 | 43000 | 42950 | 1141 |
| 329 | 20250305 | 135300 | 77414299750 | 43000 | 43050 | 43050 | 42950 | 5423 |
| 330 | 20250305 | 135200 | 77181101725 | 43050 | 42950 | 43050 | 42950 | 2232 |
| 331 | 20250305 | 135100 | 77085100075 | 43000 | 42950 | 43000 | 42900 | 18985 |
| 332 | 20250305 | 135000 | 76269175575 | 42950 | 42950 | 42950 | 42900 | 1090 |
| 333 | 20250305 | 134900 | 76222363875 | 42900 | 42950 | 42950 | 42900 | 14189 |
| 334 | 20250305 | 134800 | 75612952350 | 42950 | 42900 | 42950 | 42850 | 7148 |
| 335 | 20250305 | 134700 | 75306286850 | 42900 | 42900 | 42900 | 42850 | 643 |
| 336 | 20250305 | 134600 | 75278715150 | 42900 | 42900 | 42900 | 42850 | 579 |
| 337 | 20250305 | 134500 | 75253878225 | 42900 | 42850 | 42900 | 42850 | 723 |
| 338 | 20250305 | 134400 | 75222865975 | 42900 | 42900 | 42900 | 42850 | 1302 |
| 339 | 20250305 | 134300 | 75167044150 | 42850 | 42900 | 42900 | 42850 | 844 |
| 340 | 20250305 | 134200 | 75130855675 | 42900 | 42875 | 42900 | 42850 | 554 |
| 341 | 20250305 | 134100 | 75107092125 | 42900 | 42900 | 42900 | 42850 | 1270 |
| 342 | 20250305 | 134000 | 75052639975 | 42900 | 42850 | 42900 | 42850 | 2617 |
| 343 | 20250305 | 133900 | 74940484575 | 42900 | 42900 | 42900 | 42850 | 340 |
| 344 | 20250305 | 133800 | 74925904625 | 42900 | 42900 | 42900 | 42850 | 2765 |
| 345 | 20250305 | 133700 | 74807409375 | 42900 | 42850 | 42900 | 42825 | 3258 |
| 346 | 20250305 | 133600 | 74667770475 | 42850 | 42850 | 42850 | 42800 | 2173 |
| 347 | 20250305 | 133500 | 74574661275 | 42800 | 42850 | 42850 | 42800 | 436 |
| 348 | 20250305 | 133400 | 74555981925 | 42850 | 42800 | 42850 | 42800 | 1040 |
| 349 | 20250305 | 133300 | 74511450100 | 42850 | 42850 | 42850 | 42800 | 447 |
| 350 | 20250305 | 133200 | 74492304400 | 42825 | 42850 | 42850 | 42800 | 1772 |
| 351 | 20250305 | 133100 | 74416377375 | 42800 | 42850 | 42850 | 42800 | 503 |
| 352 | 20250305 | 133000 | 74394828875 | 42800 | 42850 | 42850 | 42800 | 330 |
| 353 | 20250305 | 132900 | 74380688975 | 42850 | 42800 | 42850 | 42800 | 1306 |
| 354 | 20250305 | 132800 | 74324748675 | 42850 | 42850 | 42850 | 42800 | 632 |
| 355 | 20250305 | 132700 | 74297691075 | 42800 | 42850 | 42850 | 42800 | 1528 |
| 356 | 20250305 | 132600 | 74232228475 | 42850 | 42850 | 42850 | 42800 | 686 |
| 357 | 20250305 | 132500 | 74202852825 | 42800 | 42800 | 42850 | 42750 | 2491 |
| 358 | 20250305 | 132400 | 74096231225 | 42750 | 42825 | 42825 | 42750 | 4688 |
| 359 | 20250305 | 132300 | 73895586750 | 42825 | 42850 | 42875 | 42800 | 2261 |
| 360 | 20250305 | 132200 | 73798753150 | 42875 | 42850 | 42900 | 42850 | 3798 |
| 361 | 20250305 | 132100 | 73635981025 | 42850 | 42900 | 42900 | 42850 | 1110 |
| 362 | 20250305 | 132000 | 73588399875 | 42900 | 42850 | 42900 | 42850 | 638 |
| 363 | 20250305 | 131900 | 73561049325 | 42900 | 42900 | 42900 | 42850 | 348 |
| 364 | 20250305 | 131800 | 73546125225 | 42900 | 42900 | 42900 | 42850 | 1722 |
| 365 | 20250305 | 131700 | 73472252050 | 42850 | 42850 | 42900 | 42800 | 5643 |
| 366 | 20250305 | 131600 | 73230439150 | 42850 | 42800 | 42850 | 42800 | 582 |
| 367 | 20250305 | 131500 | 73205512600 | 42850 | 42825 | 42850 | 42800 | 1702 |
| 368 | 20250305 | 131400 | 73132650075 | 42850 | 42800 | 42850 | 42800 | 983 |
| 369 | 20250305 | 131300 | 73090539225 | 42850 | 42850 | 42850 | 42800 | 898 |
| 370 | 20250305 | 131200 | 73052096375 | 42850 | 42800 | 42850 | 42750 | 6016 |
| 371 | 20250305 | 131100 | 72794847675 | 42850 | 42850 | 42850 | 42750 | 785 |
| 372 | 20250305 | 131000 | 72761235675 | 42850 | 42850 | 42850 | 42800 | 1679 |
| 373 | 20250305 | 130900 | 72689360525 | 42850 | 42850 | 42850 | 42800 | 2101 |
| 374 | 20250305 | 130800 | 72599427725 | 42800 | 42750 | 42850 | 42750 | 9739 |
| 375 | 20250305 | 130700 | 72182629475 | 42800 | 42800 | 42800 | 42750 | 9250 |
| 376 | 20250305 | 130600 | 71786799125 | 42750 | 42800 | 42800 | 42750 | 778 |
| 377 | 20250305 | 130500 | 71753527400 | 42800 | 42750 | 42800 | 42750 | 642 |
| 378 | 20250305 | 130400 | 71726056900 | 42750 | 42800 | 42850 | 42750 | 2678 |
| 379 | 20250305 | 130300 | 71611440300 | 42800 | 42800 | 42850 | 42750 | 1087 |
| 380 | 20250305 | 130200 | 71564915600 | 42800 | 42800 | 42850 | 42800 | 828 |
| 381 | 20250305 | 130100 | 71529471950 | 42750 | 42800 | 42850 | 42750 | 2094 |
| 382 | 20250305 | 130000 | 71439845800 | 42800 | 42800 | 42850 | 42750 | 691 |
| 383 | 20250305 | 125900 | 71410267450 | 42800 | 42750 | 42800 | 42750 | 912 |
| 384 | 20250305 | 125800 | 71371249700 | 42800 | 42800 | 42850 | 42750 | 5850 |
| 385 | 20250305 | 125700 | 71120920600 | 42800 | 42850 | 42850 | 42800 | 1354 |
| 386 | 20250305 | 125600 | 71062951250 | 42850 | 42825 | 42850 | 42800 | 1728 |
| 387 | 20250305 | 125500 | 70988968850 | 42800 | 42850 | 42900 | 42800 | 2157 |
| 388 | 20250305 | 125400 | 70896554000 | 42850 | 42850 | 42900 | 42850 | 864 |
| 389 | 20250305 | 125300 | 70859498350 | 42850 | 42850 | 42900 | 42850 | 2221 |
| 390 | 20250305 | 125200 | 70764316225 | 42850 | 42900 | 42900 | 42850 | 1700 |
| 391 | 20250305 | 125100 | 70691458000 | 42900 | 42900 | 42900 | 42850 | 1302 |
| 392 | 20250305 | 125000 | 70635629675 | 42900 | 42900 | 42900 | 42850 | 976 |
| 393 | 20250305 | 124900 | 70593791925 | 42850 | 42850 | 42900 | 42800 | 5706 |
| 394 | 20250305 | 124800 | 70349315300 | 42900 | 42900 | 42900 | 42850 | 1493 |
| 395 | 20250305 | 124700 | 70285332500 | 42850 | 42800 | 42900 | 42800 | 1052 |
| 396 | 20250305 | 124600 | 70240222275 | 42850 | 42800 | 42850 | 42800 | 1510 |
| 397 | 20250305 | 124500 | 70175524350 | 42800 | 42800 | 42850 | 42800 | 1235 |
| 398 | 20250305 | 124400 | 70122622000 | 42850 | 42875 | 42900 | 42800 | 5063 |
| 399 | 20250305 | 124300 | 69905703250 | 42875 | 42875 | 42900 | 42875 | 835 |
| 400 | 20250305 | 124200 | 69869896900 | 42875 | 42850 | 42900 | 42850 | 1588 |
| 401 | 20250305 | 124100 | 69801838575 | 42850 | 42900 | 42900 | 42850 | 1006 |
| 402 | 20250305 | 124000 | 69758716225 | 42850 | 42850 | 42900 | 42850 | 1274 |
| 403 | 20250305 | 123900 | 69704113725 | 42900 | 42900 | 42900 | 42850 | 1870 |
| 404 | 20250305 | 123800 | 69623971175 | 42850 | 42850 | 42900 | 42850 | 882 |
| 405 | 20250305 | 123700 | 69586165550 | 42850 | 42900 | 42950 | 42850 | 2090 |
| 406 | 20250305 | 123600 | 69496574400 | 42900 | 42900 | 42950 | 42850 | 2495 |
| 407 | 20250305 | 123500 | 69389519400 | 42900 | 42900 | 42950 | 42900 | 735 |
| 408 | 20250305 | 123400 | 69357969750 | 42900 | 42850 | 42950 | 42850 | 3923 |
| 409 | 20250305 | 123300 | 69189656700 | 42850 | 42900 | 42900 | 42850 | 1558 |
| 410 | 20250305 | 123200 | 69122856650 | 42900 | 42850 | 42900 | 42850 | 5203 |
| 411 | 20250305 | 123100 | 68899677950 | 42850 | 42900 | 42900 | 42850 | 1820 |
| 412 | 20250305 | 123000 | 68821620950 | 42900 | 42900 | 42900 | 42850 | 517 |
| 413 | 20250305 | 122900 | 68799448100 | 42850 | 42950 | 42950 | 42850 | 4307 |
| 414 | 20250305 | 122800 | 68614621475 | 42950 | 42950 | 42950 | 42900 | 1908 |
| 415 | 20250305 | 122700 | 68532742600 | 42950 | 42950 | 42950 | 42900 | 618 |
| 416 | 20250305 | 122600 | 68506202475 | 42950 | 42900 | 42950 | 42850 | 3455 |
| 417 | 20250305 | 122500 | 68357991475 | 42900 | 42950 | 42950 | 42900 | 824 |
| 418 | 20250305 | 122400 | 68322624975 | 42950 | 42900 | 42950 | 42900 | 2062 |
| 419 | 20250305 | 122300 | 68234099825 | 42900 | 42950 | 42950 | 42900 | 2540 |
| 420 | 20250305 | 122200 | 68125069600 | 42950 | 42900 | 42950 | 42900 | 284 |
| 421 | 20250305 | 122100 | 68112873850 | 42900 | 42900 | 42950 | 42900 | 1141 |
| 422 | 20250305 | 122000 | 68063873375 | 42950 | 42900 | 42950 | 42900 | 808 |
| 423 | 20250305 | 121900 | 68029190000 | 42900 | 42950 | 42950 | 42900 | 2704 |
| 424 | 20250305 | 121800 | 67913115700 | 42950 | 42950 | 42950 | 42900 | 2133 |
| 425 | 20250305 | 121700 | 67821567650 | 42925 | 42950 | 42950 | 42900 | 1513 |
| 426 | 20250305 | 121600 | 67756608850 | 42950 | 42800 | 42950 | 42800 | 8551 |
| 427 | 20250305 | 121500 | 67390002850 | 42850 | 42825 | 42850 | 42800 | 1400 |
| 428 | 20250305 | 121400 | 67330046650 | 42850 | 42900 | 42950 | 42850 | 5151 |
| 429 | 20250305 | 121300 | 67109214600 | 42900 | 42900 | 42950 | 42900 | 1750 |
| 430 | 20250305 | 121200 | 67034123300 | 42950 | 42900 | 42950 | 42900 | 2942 |
| 431 | 20250305 | 121100 | 66907886800 | 42900 | 42950 | 42950 | 42900 | 1337 |
| 432 | 20250305 | 121000 | 66850513075 | 42950 | 42950 | 42950 | 42900 | 1451 |
| 433 | 20250305 | 120900 | 66788216500 | 42900 | 42925 | 42950 | 42900 | 1398 |
| 434 | 20250305 | 120800 | 66728207900 | 42925 | 42900 | 42950 | 42900 | 1178 |
| 435 | 20250305 | 120700 | 66677630975 | 42900 | 42950 | 42950 | 42900 | 2018 |
| 436 | 20250305 | 120600 | 66590995875 | 42950 | 42900 | 42950 | 42850 | 2062 |
| 437 | 20250305 | 120500 | 66502545550 | 42850 | 42900 | 42900 | 42850 | 1073 |
| 438 | 20250305 | 120400 | 66456543850 | 42900 | 42900 | 42900 | 42850 | 425 |
| 439 | 20250305 | 120300 | 66438316700 | 42850 | 42850 | 42900 | 42850 | 860 |
| 440 | 20250305 | 120200 | 66401453700 | 42850 | 42900 | 42950 | 42800 | 3923 |
| 441 | 20250305 | 120100 | 66233294450 | 42900 | 42800 | 42950 | 42800 | 3432 |
| 442 | 20250305 | 120000 | 66086297800 | 42800 | 42900 | 42900 | 42800 | 3687 |
| 443 | 20250305 | 115900 | 65928367150 | 42900 | 42900 | 42950 | 42900 | 1619 |
| 444 | 20250305 | 115800 | 65858900300 | 42900 | 42975 | 42975 | 42900 | 3371 |
| 445 | 20250305 | 115700 | 65714172750 | 42950 | 43050 | 43050 | 42950 | 6064 |
| 446 | 20250305 | 115600 | 65453391800 | 43000 | 43050 | 43050 | 43000 | 1179 |
| 447 | 20250305 | 115500 | 65402637150 | 43050 | 42950 | 43050 | 42950 | 5563 |
| 448 | 20250305 | 115400 | 65163347750 | 43000 | 42950 | 43000 | 42950 | 2030 |
| 449 | 20250305 | 115300 | 65076092050 | 42950 | 43000 | 43000 | 42950 | 1005 |
| 450 | 20250305 | 115200 | 65032913600 | 43000 | 43000 | 43000 | 42950 | 4703 |
| 451 | 20250305 | 115100 | 64830890150 | 42950 | 42950 | 43050 | 42950 | 28674 |
| 452 | 20250305 | 115000 | 63598362650 | 42950 | 42950 | 43000 | 42950 | 4406 |
| 453 | 20250305 | 114900 | 63408920950 | 42950 | 42950 | 43000 | 42900 | 6007 |
| 454 | 20250305 | 114800 | 63150901675 | 42900 | 42800 | 42950 | 42800 | 24493 |
| 455 | 20250305 | 114700 | 62100703800 | 42800 | 42850 | 42900 | 42800 | 4242 |
| 456 | 20250305 | 114600 | 61918904350 | 42800 | 42800 | 42850 | 42800 | 6093 |
| 457 | 20250305 | 114500 | 61657845400 | 42800 | 42650 | 42850 | 42650 | 14002 |
| 458 | 20250305 | 114400 | 61058757925 | 42650 | 42750 | 42750 | 42650 | 2738 |
| 459 | 20250305 | 114300 | 60941863100 | 42700 | 42700 | 42750 | 42700 | 2000 |
| 460 | 20250305 | 114200 | 60856451250 | 42750 | 42750 | 42750 | 42700 | 618 |
| 461 | 20250305 | 114100 | 60830056475 | 42700 | 42750 | 42750 | 42700 | 1809 |
| 462 | 20250305 | 114000 | 60752805675 | 42750 | 42700 | 42750 | 42650 | 1844 |
| 463 | 20250305 | 113900 | 60674062125 | 42650 | 42600 | 42725 | 42550 | 5649 |
| 464 | 20250305 | 113800 | 60433105175 | 42600 | 42550 | 42600 | 42550 | 1044 |
| 465 | 20250305 | 113700 | 60388650425 | 42550 | 42550 | 42600 | 42550 | 3339 |
| 466 | 20250305 | 113600 | 60246461850 | 42600 | 42550 | 42600 | 42500 | 3125 |
| 467 | 20250305 | 113500 | 60113489775 | 42525 | 42600 | 42600 | 42500 | 3884 |
| 468 | 20250305 | 113400 | 59948236300 | 42600 | 42525 | 42600 | 42500 | 5848 |
| 469 | 20250305 | 113300 | 59699402200 | 42525 | 42550 | 42600 | 42500 | 6352 |
| 470 | 20250305 | 113200 | 59429162900 | 42550 | 42500 | 42550 | 42500 | 4170 |
| 471 | 20250305 | 113100 | 59251815025 | 42500 | 42650 | 42650 | 42500 | 17182 |
| 472 | 20250305 | 113000 | 58520584175 | 42650 | 42600 | 42700 | 42600 | 2770 |
| 473 | 20250305 | 112900 | 58402523375 | 42600 | 42700 | 42750 | 42600 | 8878 |
| 474 | 20250305 | 112800 | 58023728475 | 42700 | 42700 | 42750 | 42650 | 4504 |
| 475 | 20250305 | 112700 | 57831409125 | 42700 | 42750 | 42750 | 42700 | 596 |
| 476 | 20250305 | 112600 | 57805940625 | 42750 | 42775 | 42800 | 42700 | 1293 |
| 477 | 20250305 | 112500 | 57750690950 | 42775 | 42850 | 42850 | 42700 | 5963 |
| 478 | 20250305 | 112400 | 57495726250 | 42850 | 42800 | 42850 | 42750 | 1311 |
| 479 | 20250305 | 112300 | 57439584025 | 42800 | 42725 | 42850 | 42700 | 7879 |
| 480 | 20250305 | 112200 | 57102660175 | 42725 | 42700 | 42750 | 42700 | 1259 |
| 481 | 20250305 | 112100 | 57048866125 | 42700 | 42700 | 42750 | 42700 | 854 |
| 482 | 20250305 | 112000 | 57012389125 | 42700 | 42700 | 42700 | 42650 | 1414 |
| 483 | 20250305 | 111900 | 56952016425 | 42650 | 42700 | 42700 | 42650 | 1221 |
| 484 | 20250305 | 111800 | 56899887875 | 42700 | 42700 | 42700 | 42650 | 4610 |
| 485 | 20250305 | 111700 | 56703167325 | 42650 | 42675 | 42700 | 42650 | 1342 |
| 486 | 20250305 | 111600 | 56645867950 | 42700 | 42650 | 42700 | 42650 | 2255 |
| 487 | 20250305 | 111500 | 56549620100 | 42650 | 42725 | 42725 | 42650 | 2694 |
| 488 | 20250305 | 111400 | 56434632425 | 42700 | 42750 | 42750 | 42700 | 951 |
| 489 | 20250305 | 111300 | 56394004675 | 42700 | 42750 | 42750 | 42700 | 1886 |
| 490 | 20250305 | 111200 | 56313447450 | 42750 | 42750 | 42750 | 42700 | 1300 |
| 491 | 20250305 | 111100 | 56257898800 | 42750 | 42750 | 42750 | 42700 | 575 |
| 492 | 20250305 | 111000 | 56233318200 | 42750 | 42700 | 42750 | 42700 | 2077 |
| 493 | 20250305 | 110900 | 56144579425 | 42700 | 42700 | 42750 | 42700 | 564 |
| 494 | 20250305 | 110800 | 56120477325 | 42700 | 42700 | 42750 | 42700 | 902 |
| 495 | 20250305 | 110700 | 56081943275 | 42750 | 42650 | 42750 | 42600 | 6157 |
| 496 | 20250305 | 110600 | 55819278875 | 42650 | 42600 | 42650 | 42600 | 2267 |
| 497 | 20250305 | 110500 | 55722682475 | 42650 | 42600 | 42650 | 42600 | 2158 |
| 498 | 20250305 | 110400 | 55630713775 | 42600 | 42600 | 42650 | 42600 | 1135 |
| 499 | 20250305 | 110300 | 55582333025 | 42650 | 42650 | 42650 | 42600 | 1662 |
| 500 | 20250305 | 110200 | 55511491075 | 42650 | 42650 | 42650 | 42600 | 6258 |
| 501 | 20250305 | 110100 | 55244626025 | 42650 | 42750 | 42750 | 42650 | 4720 |
| 502 | 20250305 | 110000 | 55043049150 | 42700 | 42750 | 42750 | 42700 | 1215 |
| 503 | 20250305 | 105900 | 54991128200 | 42700 | 42650 | 42750 | 42650 | 3024 |
| 504 | 20250305 | 105800 | 54862004650 | 42700 | 42650 | 42700 | 42650 | 1024 |
| 505 | 20250305 | 105700 | 54818308850 | 42650 | 42650 | 42700 | 42650 | 2829 |
| 506 | 20250305 | 105600 | 54697639100 | 42650 | 42750 | 42800 | 42650 | 8955 |
| 507 | 20250305 | 105500 | 54314865600 | 42800 | 42800 | 42800 | 42750 | 1700 |
| 508 | 20250305 | 105400 | 54242106100 | 42800 | 42750 | 42800 | 42750 | 3732 |
| 509 | 20250305 | 105300 | 54082384550 | 42800 | 42800 | 42800 | 42750 | 1323 |
| 510 | 20250305 | 105200 | 54025792950 | 42800 | 42700 | 42800 | 42700 | 4337 |
| 511 | 20250305 | 105100 | 53840305500 | 42750 | 42750 | 42750 | 42700 | 1100 |
| 512 | 20250305 | 105000 | 53793317150 | 42750 | 42650 | 42750 | 42650 | 2569 |
| 513 | 20250305 | 104900 | 53683609350 | 42700 | 42700 | 42700 | 42650 | 672 |
| 514 | 20250305 | 104800 | 53654917050 | 42700 | 42650 | 42700 | 42650 | 1946 |
| 515 | 20250305 | 104700 | 53571905200 | 42700 | 42700 | 42700 | 42650 | 1101 |
| 516 | 20250305 | 104600 | 53524896650 | 42650 | 42650 | 42700 | 42650 | 2106 |
| 517 | 20250305 | 104500 | 53434974200 | 42650 | 42700 | 42750 | 42650 | 6786 |
| 518 | 20250305 | 104400 | 53145204300 | 42750 | 42700 | 42750 | 42700 | 882 |
| 519 | 20250305 | 104300 | 53107506825 | 42750 | 42700 | 42750 | 42700 | 2281 |
| 520 | 20250305 | 104200 | 53010002925 | 42750 | 42700 | 42750 | 42700 | 1454 |
| 521 | 20250305 | 104100 | 52947856300 | 42750 | 42750 | 42750 | 42700 | 1526 |
| 522 | 20250305 | 104000 | 52882623200 | 42750 | 42700 | 42750 | 42700 | 639 |
| 523 | 20250305 | 103900 | 52855311400 | 42750 | 42700 | 42750 | 42700 | 816 |
| 524 | 20250305 | 103800 | 52820455450 | 42700 | 42650 | 42700 | 42650 | 3859 |
| 525 | 20250305 | 103700 | 52655718950 | 42700 | 42650 | 42700 | 42650 | 691 |
| 526 | 20250305 | 103600 | 52626217600 | 42650 | 42650 | 42700 | 42650 | 1629 |
| 527 | 20250305 | 103500 | 52556668400 | 42650 | 42600 | 42650 | 42600 | 2360 |
| 528 | 20250305 | 103400 | 52456080325 | 42600 | 42550 | 42650 | 42550 | 11309 |
| 529 | 20250305 | 103300 | 51974696625 | 42600 | 42550 | 42600 | 42550 | 7270 |
| 530 | 20250305 | 103200 | 51665025675 | 42600 | 42550 | 42600 | 42550 | 1807 |
| 531 | 20250305 | 103100 | 51588073900 | 42550 | 42600 | 42650 | 42550 | 8947 |
| 532 | 20250305 | 103000 | 51207012600 | 42650 | 42650 | 42700 | 42600 | 6509 |
| 533 | 20250305 | 102900 | 50929386575 | 42700 | 42700 | 42700 | 42650 | 980 |
| 534 | 20250305 | 102800 | 50887543975 | 42700 | 42700 | 42750 | 42650 | 7789 |
| 535 | 20250305 | 102700 | 50554887725 | 42650 | 42650 | 42700 | 42600 | 1862 |
| 536 | 20250305 | 102600 | 50475455925 | 42650 | 42550 | 42650 | 42550 | 3835 |
| 537 | 20250305 | 102500 | 50312102050 | 42550 | 42600 | 42600 | 42550 | 6022 |
| 538 | 20250305 | 102400 | 50055749525 | 42550 | 42600 | 42600 | 42550 | 4476 |
| 539 | 20250305 | 102300 | 49865226475 | 42600 | 42700 | 42700 | 42500 | 21391 |
| 540 | 20250305 | 102200 | 48953989025 | 42650 | 42650 | 42750 | 42650 | 3626 |
| 541 | 20250305 | 102100 | 48799184775 | 42700 | 42650 | 42750 | 42600 | 9131 |
| 542 | 20250305 | 102000 | 48409670075 | 42700 | 42750 | 42800 | 42650 | 10096 |
| 543 | 20250305 | 101900 | 47978606375 | 42750 | 42850 | 42900 | 42750 | 9332 |
| 544 | 20250305 | 101800 | 47579032325 | 42850 | 42900 | 42900 | 42850 | 1256 |
| 545 | 20250305 | 101700 | 47525174975 | 42900 | 42900 | 42900 | 42850 | 1207 |
| 546 | 20250305 | 101600 | 47473406875 | 42900 | 42950 | 42950 | 42850 | 2062 |
| 547 | 20250305 | 101500 | 47384932975 | 42950 | 42900 | 42950 | 42850 | 4295 |
| 548 | 20250305 | 101400 | 47200696375 | 42900 | 42925 | 42950 | 42850 | 6139 |
| 549 | 20250305 | 101300 | 46937397150 | 42925 | 42900 | 42950 | 42900 | 1506 |
| 550 | 20250305 | 101200 | 46872734775 | 42900 | 42900 | 42950 | 42900 | 6443 |
| 551 | 20250305 | 101100 | 46596239925 | 42925 | 42900 | 42950 | 42850 | 4290 |
| 552 | 20250305 | 101000 | 46412171600 | 42900 | 42900 | 42900 | 42850 | 1237 |
| 553 | 20250305 | 100900 | 46359114475 | 42900 | 42850 | 42900 | 42750 | 5178 |
| 554 | 20250305 | 100800 | 46137485300 | 42850 | 42850 | 42900 | 42800 | 15203 |
| 555 | 20250305 | 100700 | 45485905975 | 42800 | 42850 | 42900 | 42800 | 6637 |
| 556 | 20250305 | 100600 | 45201568625 | 42850 | 42750 | 42850 | 42700 | 10646 |
| 557 | 20250305 | 100500 | 44746113775 | 42750 | 42700 | 42750 | 42650 | 4421 |
| 558 | 20250305 | 100400 | 44557313675 | 42700 | 42700 | 42700 | 42650 | 3047 |
| 559 | 20250305 | 100300 | 44427325150 | 42700 | 42650 | 42700 | 42650 | 4684 |
| 560 | 20250305 | 100200 | 44227454900 | 42700 | 42575 | 42700 | 42550 | 9677 |
| 561 | 20250305 | 100100 | 43814800550 | 42600 | 42600 | 42650 | 42550 | 4000 |
| 562 | 20250305 | 100000 | 43644431400 | 42600 | 42650 | 42650 | 42600 | 6886 |
| 563 | 20250305 | 095900 | 43351050950 | 42650 | 42650 | 42650 | 42600 | 1847 |
| 564 | 20250305 | 095800 | 43272315275 | 42650 | 42600 | 42650 | 42550 | 3378 |
| 565 | 20250305 | 095700 | 43128425025 | 42600 | 42700 | 42700 | 42550 | 6575 |
| 566 | 20250305 | 095600 | 42848177500 | 42700 | 42650 | 42700 | 42625 | 3393 |
| 567 | 20250305 | 095500 | 42703376600 | 42650 | 42600 | 42650 | 42550 | 1946 |
| 568 | 20250305 | 095400 | 42620422850 | 42600 | 42550 | 42650 | 42550 | 4070 |
| 569 | 20250305 | 095300 | 42447039325 | 42575 | 42500 | 42600 | 42500 | 7690 |
| 570 | 20250305 | 095200 | 42119944525 | 42500 | 42500 | 42550 | 42450 | 8440 |
| 571 | 20250305 | 095100 | 41761171725 | 42500 | 42500 | 42550 | 42450 | 6551 |
| 572 | 20250305 | 095000 | 41482684550 | 42500 | 42600 | 42600 | 42500 | 13320 |
| 573 | 20250305 | 094900 | 40916078950 | 42600 | 42650 | 42700 | 42550 | 11848 |
| 574 | 20250305 | 094800 | 40411033450 | 42650 | 42750 | 42800 | 42650 | 8928 |
| 575 | 20250305 | 094700 | 40029556450 | 42800 | 42800 | 42850 | 42750 | 6844 |
| 576 | 20250305 | 094600 | 39736660525 | 42800 | 42800 | 42800 | 42750 | 1773 |
| 577 | 20250305 | 094500 | 39660779375 | 42800 | 42825 | 42825 | 42750 | 4784 |
| 578 | 20250305 | 094400 | 39456058825 | 42825 | 42850 | 42900 | 42800 | 4361 |
| 579 | 20250305 | 094300 | 39269148050 | 42900 | 42800 | 42900 | 42800 | 5109 |
| 580 | 20250305 | 094200 | 39050275975 | 42800 | 42800 | 42850 | 42750 | 4526 |
| 581 | 20250305 | 094100 | 38856529700 | 42800 | 42700 | 42850 | 42650 | 7206 |
| 582 | 20250305 | 094000 | 38548594800 | 42700 | 42750 | 42750 | 42650 | 15041 |
| 583 | 20250305 | 093900 | 37906378050 | 42700 | 42750 | 42750 | 42700 | 3567 |
| 584 | 20250305 | 093800 | 37753937725 | 42750 | 42800 | 42800 | 42750 | 6229 |
| 585 | 20250305 | 093700 | 37487599225 | 42800 | 42700 | 42800 | 42700 | 6404 |
| 586 | 20250305 | 093600 | 37213878975 | 42750 | 42900 | 42900 | 42700 | 10919 |
| 587 | 20250305 | 093500 | 36746376625 | 42900 | 42900 | 42900 | 42850 | 2582 |
| 588 | 20250305 | 093400 | 36635630725 | 42875 | 42850 | 42900 | 42800 | 6057 |
| 589 | 20250305 | 093300 | 36376105225 | 42850 | 42850 | 42900 | 42800 | 8914 |
| 590 | 20250305 | 093200 | 35994262475 | 42850 | 42800 | 42850 | 42700 | 9374 |
| 591 | 20250305 | 093100 | 35593267775 | 42800 | 42750 | 42800 | 42750 | 12067 |
| 592 | 20250305 | 093000 | 35076999650 | 42800 | 42800 | 42800 | 42600 | 32459 |
| 593 | 20250305 | 092900 | 33691086050 | 42775 | 42850 | 42850 | 42700 | 8133 |
| 594 | 20250305 | 092800 | 33343370775 | 42800 | 42850 | 42900 | 42800 | 9057 |
| 595 | 20250305 | 092700 | 32955424750 | 42850 | 42850 | 42850 | 42750 | 17223 |
| 596 | 20250305 | 092600 | 32218295300 | 42850 | 43050 | 43100 | 42800 | 15945 |
| 597 | 20250305 | 092500 | 31533112650 | 43050 | 42900 | 43050 | 42850 | 12259 |
| 598 | 20250305 | 092400 | 31006525550 | 42850 | 42900 | 42950 | 42850 | 17188 |
| 599 | 20250305 | 092300 | 30269266450 | 42850 | 43000 | 43050 | 42850 | 15168 |
| 600 | 20250305 | 092200 | 29616927300 | 43000 | 42950 | 43050 | 42800 | 32325 |
| 601 | 20250305 | 092100 | 28230284550 | 42900 | 43100 | 43100 | 42900 | 17659 |
| 602 | 20250305 | 092000 | 27470948250 | 43050 | 43100 | 43200 | 43050 | 11787 |
| 603 | 20250305 | 091900 | 26962655875 | 43050 | 43100 | 43100 | 43000 | 15144 |
| 604 | 20250305 | 091800 | 26310423200 | 43050 | 43150 | 43150 | 43000 | 24676 |
| 605 | 20250305 | 091700 | 25247578250 | 43100 | 43100 | 43200 | 43100 | 10158 |
| 606 | 20250305 | 091600 | 24809407075 | 43150 | 43225 | 43225 | 43100 | 22529 |
| 607 | 20250305 | 091500 | 23836783875 | 43200 | 43350 | 43350 | 43200 | 13875 |
| 608 | 20250305 | 091400 | 23236352800 | 43300 | 43300 | 43400 | 43250 | 12743 |
| 609 | 20250305 | 091300 | 22684092925 | 43250 | 43450 | 43450 | 43250 | 18242 |
| 610 | 20250305 | 091200 | 21892880800 | 43450 | 43500 | 43500 | 43400 | 13923 |
| 611 | 20250305 | 091100 | 21287926350 | 43500 | 43250 | 43500 | 43250 | 31007 |
| 612 | 20250305 | 091000 | 19942630275 | 43300 | 43250 | 43350 | 43200 | 39029 |
| 613 | 20250305 | 090900 | 18254075250 | 43300 | 43450 | 43500 | 43200 | 53885 |
| 614 | 20250305 | 090800 | 15917738325 | 43450 | 43250 | 43450 | 43200 | 43120 |
| 615 | 20250305 | 090700 | 14050020100 | 43250 | 43250 | 43300 | 43150 | 47353 |
| 616 | 20250305 | 090600 | 12002677050 | 43200 | 43150 | 43250 | 43050 | 60380 |
| 617 | 20250305 | 090500 | 9399593450 | 43100 | 43025 | 43150 | 43000 | 28487 |
| 618 | 20250305 | 090400 | 8172388100 | 43050 | 42900 | 43050 | 42850 | 18652 |
| 619 | 20250305 | 090300 | 7371121225 | 42900 | 42850 | 42950 | 42800 | 22104 |
| 620 | 20250305 | 090200 | 6423205600 | 42850 | 42900 | 42900 | 42800 | 18022 |
| 621 | 20250305 | 090100 | 5650941450 | 42900 | 42700 | 43150 | 42700 | 61089 |
| 622 | 20250305 | 090000 | 3028148175 | 42700 | 42550 | 42850 | 42550 | 70794 |