32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 185800 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 3661 |
| 3 | 20250305 | 185700 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 4 | 20250305 | 185600 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 5 | 20250305 | 185500 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 6 | 20250305 | 185400 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 7 | 20250305 | 185300 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 8 | 20250305 | 185200 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 9 | 20250305 | 185100 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 10 | 20250305 | 185000 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 11 | 20250305 | 184900 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 12 | 20250305 | 184800 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 13 | 20250305 | 184700 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 14 | 20250305 | 184600 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 15 | 20250305 | 184500 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 16 | 20250305 | 184400 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 17 | 20250305 | 184300 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 18 | 20250305 | 184200 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 19 | 20250305 | 184100 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 20 | 20250305 | 184000 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 21 | 20250305 | 183900 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 22 | 20250305 | 183800 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 23 | 20250305 | 183700 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 24 | 20250305 | 183600 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 25 | 20250305 | 183500 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 26 | 20250305 | 183400 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 27 | 20250305 | 183300 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 28 | 20250305 | 183200 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 29 | 20250305 | 183100 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 30 | 20250305 | 183000 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 31 | 20250305 | 182900 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 32 | 20250305 | 182800 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 3661 |
| 33 | 20250305 | 182700 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 34 | 20250305 | 182600 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 35 | 20250305 | 182500 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 36 | 20250305 | 182400 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 37 | 20250305 | 182300 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 38 | 20250305 | 182200 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 39 | 20250305 | 182100 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 40 | 20250305 | 182000 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 41 | 20250305 | 181900 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 42 | 20250305 | 181800 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 43 | 20250305 | 181700 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 44 | 20250305 | 181600 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 45 | 20250305 | 181500 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 46 | 20250305 | 181400 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 47 | 20250305 | 181300 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 48 | 20250305 | 181200 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 49 | 20250305 | 181100 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 50 | 20250305 | 181000 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 51 | 20250305 | 180900 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 52 | 20250305 | 180800 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 53 | 20250305 | 180700 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 54 | 20250305 | 180600 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 55 | 20250305 | 180500 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 56 | 20250305 | 180400 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 57 | 20250305 | 180300 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 58 | 20250305 | 180200 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 59 | 20250305 | 180100 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 60 | 20250305 | 180000 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 61 | 20250305 | 175900 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 62 | 20250305 | 175800 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 3661 |
| 63 | 20250305 | 175700 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 64 | 20250305 | 175600 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 65 | 20250305 | 175500 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 66 | 20250305 | 175400 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 67 | 20250305 | 175300 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 68 | 20250305 | 175200 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 69 | 20250305 | 175100 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 70 | 20250305 | 175000 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 71 | 20250305 | 174900 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 72 | 20250305 | 174800 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 73 | 20250305 | 174700 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 74 | 20250305 | 174600 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 75 | 20250305 | 174500 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 76 | 20250305 | 174400 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 77 | 20250305 | 174300 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 78 | 20250305 | 174200 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 79 | 20250305 | 174100 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 80 | 20250305 | 174000 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 81 | 20250305 | 173900 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 82 | 20250305 | 173800 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 83 | 20250305 | 173700 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 84 | 20250305 | 173600 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 85 | 20250305 | 173500 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 86 | 20250305 | 173400 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 87 | 20250305 | 173300 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 88 | 20250305 | 173200 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 89 | 20250305 | 173100 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 90 | 20250305 | 173000 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 91 | 20250305 | 172900 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 92 | 20250305 | 172800 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 3661 |
| 93 | 20250305 | 172700 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 94 | 20250305 | 172600 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 95 | 20250305 | 172500 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 96 | 20250305 | 172400 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 97 | 20250305 | 172300 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 98 | 20250305 | 172200 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 99 | 20250305 | 172100 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 100 | 20250305 | 172000 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 101 | 20250305 | 171900 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 102 | 20250305 | 171800 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 103 | 20250305 | 171700 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 104 | 20250305 | 171600 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 105 | 20250305 | 171500 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 106 | 20250305 | 171400 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 107 | 20250305 | 171300 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 108 | 20250305 | 171200 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 109 | 20250305 | 171100 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 110 | 20250305 | 171000 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 111 | 20250305 | 170900 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 112 | 20250305 | 170800 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 113 | 20250305 | 170700 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 114 | 20250305 | 170600 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 115 | 20250305 | 170500 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 116 | 20250305 | 170400 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 117 | 20250305 | 170300 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 118 | 20250305 | 170200 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 119 | 20250305 | 170100 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 120 | 20250305 | 170000 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 121 | 20250305 | 165900 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 122 | 20250305 | 165800 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 3661 |
| 123 | 20250305 | 165700 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 124 | 20250305 | 165600 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 125 | 20250305 | 165500 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 126 | 20250305 | 165400 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 127 | 20250305 | 165300 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 128 | 20250305 | 165200 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 129 | 20250305 | 165100 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 130 | 20250305 | 165000 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 131 | 20250305 | 164900 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 132 | 20250305 | 164800 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 133 | 20250305 | 164700 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 134 | 20250305 | 164600 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 135 | 20250305 | 164500 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 136 | 20250305 | 164400 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 137 | 20250305 | 164300 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 138 | 20250305 | 164200 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 139 | 20250305 | 164100 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 140 | 20250305 | 164000 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 141 | 20250305 | 163900 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 142 | 20250305 | 163800 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 143 | 20250305 | 163700 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 144 | 20250305 | 163600 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 145 | 20250305 | 163500 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 146 | 20250305 | 163400 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 147 | 20250305 | 163300 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 148 | 20250305 | 163200 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 149 | 20250305 | 163100 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 150 | 20250305 | 163000 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 151 | 20250305 | 162900 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 152 | 20250305 | 162800 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 3661 |
| 153 | 20250305 | 162700 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 154 | 20250305 | 162600 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 155 | 20250305 | 162500 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 156 | 20250305 | 162400 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 157 | 20250305 | 162300 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 158 | 20250305 | 162200 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 159 | 20250305 | 162100 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 160 | 20250305 | 162000 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 161 | 20250305 | 161900 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 162 | 20250305 | 161800 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 163 | 20250305 | 161700 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 164 | 20250305 | 161600 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 165 | 20250305 | 161500 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 166 | 20250305 | 161400 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 167 | 20250305 | 161300 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 168 | 20250305 | 161200 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 169 | 20250305 | 161100 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 170 | 20250305 | 161000 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 171 | 20250305 | 160900 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 172 | 20250305 | 160800 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 173 | 20250305 | 160700 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 174 | 20250305 | 160600 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 175 | 20250305 | 160500 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 176 | 20250305 | 160400 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 177 | 20250305 | 160300 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 178 | 20250305 | 160200 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 179 | 20250305 | 160100 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 180 | 20250305 | 160000 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 181 | 20250305 | 155900 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 182 | 20250305 | 155800 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 3661 |
| 183 | 20250305 | 155700 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 184 | 20250305 | 155600 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 185 | 20250305 | 155500 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 186 | 20250305 | 155400 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 187 | 20250305 | 155300 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 188 | 20250305 | 155200 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 189 | 20250305 | 155100 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 190 | 20250305 | 155000 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 191 | 20250305 | 154900 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 192 | 20250305 | 154800 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 193 | 20250305 | 154700 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 194 | 20250305 | 154600 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 195 | 20250305 | 154500 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 196 | 20250305 | 154400 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 197 | 20250305 | 154300 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 198 | 20250305 | 154200 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 199 | 20250305 | 154100 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 200 | 20250305 | 154000 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 201 | 20250305 | 153900 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 202 | 20250305 | 153800 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 203 | 20250305 | 153700 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 204 | 20250305 | 153600 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 205 | 20250305 | 153500 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 206 | 20250305 | 153400 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 207 | 20250305 | 153300 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 208 | 20250305 | 153200 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 209 | 20250305 | 153100 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 210 | 20250305 | 153000 | 7378996950 | 25550 | 25550 | 25550 | 25550 | 3661 |
| 211 | 20250305 | 152900 | 7285458400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 212 | 20250305 | 152800 | 7285458400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 213 | 20250305 | 152700 | 7285458400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 214 | 20250305 | 152600 | 7285458400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 215 | 20250305 | 152500 | 7285458400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 216 | 20250305 | 152400 | 7285458400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 217 | 20250305 | 152300 | 7285458400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 218 | 20250305 | 152200 | 7285458400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 219 | 20250305 | 152100 | 7285458400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 220 | 20250305 | 152000 | 7285458400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 221 | 20250305 | 151900 | 7285458400 | 25500 | 25600 | 25650 | 25500 | 2437 |
| 222 | 20250305 | 151800 | 7223208750 | 25650 | 25650 | 25650 | 25550 | 1054 |
| 223 | 20250305 | 151700 | 7196224150 | 25650 | 25600 | 25650 | 25600 | 949 |
| 224 | 20250305 | 151600 | 7171925750 | 25600 | 25550 | 25600 | 25550 | 451 |
| 225 | 20250305 | 151500 | 7160385100 | 25600 | 25600 | 25600 | 25550 | 639 |
| 226 | 20250305 | 151400 | 7144031375 | 25650 | 25600 | 25650 | 25600 | 770 |
| 227 | 20250305 | 151300 | 7124316925 | 25600 | 25600 | 25600 | 25500 | 1660 |
| 228 | 20250305 | 151200 | 7081846525 | 25550 | 25625 | 25625 | 25500 | 353 |
| 229 | 20250305 | 151100 | 7072827750 | 25650 | 25600 | 25650 | 25600 | 1460 |
| 230 | 20250305 | 151000 | 7035440200 | 25600 | 25600 | 25650 | 25550 | 1642 |
| 231 | 20250305 | 150900 | 6993382950 | 25650 | 25575 | 25650 | 25500 | 1392 |
| 232 | 20250305 | 150800 | 6957758775 | 25550 | 25500 | 25600 | 25500 | 449 |
| 233 | 20250305 | 150700 | 6946286925 | 25500 | 25550 | 25600 | 25500 | 2318 |
| 234 | 20250305 | 150600 | 6887139225 | 25500 | 25450 | 25550 | 25450 | 4262 |
| 235 | 20250305 | 150500 | 6778460075 | 25450 | 25400 | 25450 | 25400 | 857 |
| 236 | 20250305 | 150400 | 6756655825 | 25400 | 25400 | 25450 | 25400 | 750 |
| 237 | 20250305 | 150300 | 6737605725 | 25450 | 25450 | 25450 | 25450 | 405 |
| 238 | 20250305 | 150200 | 6727298475 | 25400 | 25450 | 25450 | 25400 | 629 |
| 239 | 20250305 | 150100 | 6711313275 | 25400 | 25400 | 25450 | 25400 | 481 |
| 240 | 20250305 | 150000 | 6699088675 | 25400 | 25400 | 25450 | 25400 | 281 |
| 241 | 20250305 | 145900 | 6691948075 | 25450 | 25350 | 25450 | 25350 | 381 |
| 242 | 20250305 | 145800 | 6682279375 | 25400 | 25350 | 25400 | 25350 | 370 |
| 243 | 20250305 | 145700 | 6672883975 | 25400 | 25450 | 25450 | 25400 | 442 |
| 244 | 20250305 | 145600 | 6661645175 | 25400 | 25350 | 25400 | 25350 | 246 |
| 245 | 20250305 | 145500 | 6655401575 | 25350 | 25450 | 25450 | 25350 | 895 |
| 246 | 20250305 | 145400 | 6632659625 | 25400 | 25450 | 25450 | 25400 | 624 |
| 247 | 20250305 | 145300 | 6616786925 | 25450 | 25400 | 25450 | 25350 | 259 |
| 248 | 20250305 | 145200 | 6610201425 | 25400 | 25500 | 25500 | 25400 | 636 |
| 249 | 20250305 | 145100 | 6593997475 | 25400 | 25450 | 25500 | 25400 | 1373 |
| 250 | 20250305 | 145000 | 6559019175 | 25450 | 25350 | 25450 | 25350 | 325 |
| 251 | 20250305 | 144900 | 6550762125 | 25350 | 25350 | 25425 | 25350 | 340 |
| 252 | 20250305 | 144800 | 6542131525 | 25400 | 25350 | 25450 | 25350 | 576 |
| 253 | 20250305 | 144700 | 6527500875 | 25400 | 25400 | 25450 | 25350 | 395 |
| 254 | 20250305 | 144600 | 6517470375 | 25450 | 25400 | 25450 | 25400 | 526 |
| 255 | 20250305 | 144500 | 6504098125 | 25400 | 25300 | 25450 | 25300 | 789 |
| 256 | 20250305 | 144400 | 6484062625 | 25300 | 25250 | 25350 | 25250 | 167 |
| 257 | 20250305 | 144300 | 6479839375 | 25250 | 25250 | 25350 | 25200 | 267 |
| 258 | 20250305 | 144200 | 6473097825 | 25250 | 25200 | 25300 | 25200 | 266 |
| 259 | 20250305 | 144100 | 6466381925 | 25200 | 25350 | 25450 | 25150 | 1170 |
| 260 | 20250305 | 144000 | 6436836575 | 25350 | 25400 | 25450 | 25350 | 416 |
| 261 | 20250305 | 143900 | 6426277525 | 25300 | 25300 | 25400 | 25300 | 401 |
| 262 | 20250305 | 143800 | 6416113025 | 25400 | 25250 | 25400 | 25250 | 130 |
| 263 | 20250305 | 143700 | 6412824075 | 25300 | 25300 | 25400 | 25300 | 500 |
| 264 | 20250305 | 143600 | 6400158875 | 25400 | 25350 | 25400 | 25250 | 296 |
| 265 | 20250305 | 143500 | 6392662225 | 25350 | 25300 | 25400 | 25300 | 340 |
| 266 | 20250305 | 143400 | 6384044725 | 25300 | 25350 | 25350 | 25250 | 279 |
| 267 | 20250305 | 143300 | 6376985425 | 25250 | 25450 | 25450 | 25250 | 370 |
| 268 | 20250305 | 143200 | 6367604575 | 25400 | 25400 | 25450 | 25350 | 447 |
| 269 | 20250305 | 143100 | 6356249675 | 25350 | 25450 | 25450 | 25350 | 441 |
| 270 | 20250305 | 143000 | 6345050125 | 25350 | 25400 | 25450 | 25350 | 1370 |
| 271 | 20250305 | 142900 | 6310263775 | 25400 | 25300 | 25400 | 25300 | 449 |
| 272 | 20250305 | 142800 | 6298876775 | 25300 | 25350 | 25400 | 25250 | 388 |
| 273 | 20250305 | 142700 | 6289048375 | 25250 | 25300 | 25350 | 25200 | 360 |
| 274 | 20250305 | 142600 | 6279943325 | 25350 | 25250 | 25350 | 25250 | 176 |
| 275 | 20250305 | 142500 | 6275494875 | 25250 | 25400 | 25400 | 25250 | 584 |
| 276 | 20250305 | 142400 | 6260688675 | 25300 | 25300 | 25350 | 25250 | 389 |
| 277 | 20250305 | 142300 | 6250839125 | 25300 | 25300 | 25400 | 25300 | 324 |
| 278 | 20250305 | 142200 | 6242629925 | 25400 | 25300 | 25400 | 25300 | 435 |
| 279 | 20250305 | 142100 | 6231613675 | 25300 | 25300 | 25350 | 25250 | 327 |
| 280 | 20250305 | 142000 | 6223341525 | 25250 | 25250 | 25250 | 25200 | 164 |
| 281 | 20250305 | 141900 | 6219204675 | 25250 | 25250 | 25300 | 25200 | 440 |
| 282 | 20250305 | 141800 | 6208088175 | 25250 | 25300 | 25350 | 25250 | 482 |
| 283 | 20250305 | 141700 | 6195892975 | 25350 | 25250 | 25350 | 25250 | 160 |
| 284 | 20250305 | 141600 | 6191845025 | 25250 | 25200 | 25300 | 25200 | 412 |
| 285 | 20250305 | 141500 | 6181433125 | 25200 | 25300 | 25300 | 25200 | 273 |
| 286 | 20250305 | 141400 | 6174549275 | 25200 | 25200 | 25250 | 25200 | 247 |
| 287 | 20250305 | 141300 | 6168317475 | 25150 | 25200 | 25300 | 25150 | 316 |
| 288 | 20250305 | 141200 | 6160354375 | 25200 | 25200 | 25250 | 25150 | 327 |
| 289 | 20250305 | 141100 | 6152114925 | 25150 | 25200 | 25250 | 25150 | 324 |
| 290 | 20250305 | 141000 | 6143946825 | 25250 | 25250 | 25300 | 25200 | 464 |
| 291 | 20250305 | 140900 | 6132228625 | 25250 | 25250 | 25300 | 25200 | 274 |
| 292 | 20250305 | 140800 | 6125307425 | 25300 | 25250 | 25300 | 25250 | 222 |
| 293 | 20250305 | 140700 | 6119694825 | 25250 | 25300 | 25350 | 25200 | 331 |
| 294 | 20250305 | 140600 | 6111319275 | 25350 | 25300 | 25350 | 25250 | 381 |
| 295 | 20250305 | 140500 | 6101685175 | 25250 | 25300 | 25300 | 25250 | 515 |
| 296 | 20250305 | 140400 | 6088668725 | 25250 | 25300 | 25300 | 25250 | 324 |
| 297 | 20250305 | 140300 | 6080478225 | 25300 | 25200 | 25300 | 25200 | 251 |
| 298 | 20250305 | 140200 | 6074138625 | 25300 | 25150 | 25300 | 25125 | 512 |
| 299 | 20250305 | 140100 | 6061249275 | 25150 | 25200 | 25200 | 25150 | 565 |
| 300 | 20250305 | 140000 | 6047017675 | 25200 | 25200 | 25200 | 25150 | 533 |
| 301 | 20250305 | 135900 | 6033595625 | 25300 | 25250 | 25300 | 25150 | 465 |
| 302 | 20250305 | 135800 | 6021861575 | 25250 | 25250 | 25250 | 25200 | 304 |
| 303 | 20250305 | 135700 | 6014193175 | 25150 | 25200 | 25200 | 25150 | 354 |
| 304 | 20250305 | 135600 | 6005278275 | 25200 | 25250 | 25250 | 25150 | 137 |
| 305 | 20250305 | 135500 | 6001824725 | 25200 | 25300 | 25300 | 25150 | 665 |
| 306 | 20250305 | 135400 | 5985062475 | 25200 | 25250 | 25300 | 25200 | 439 |
| 307 | 20250305 | 135300 | 5973977125 | 25300 | 25300 | 25350 | 25300 | 470 |
| 308 | 20250305 | 135200 | 5962074475 | 25300 | 25350 | 25400 | 25300 | 958 |
| 309 | 20250305 | 135100 | 5937825975 | 25350 | 25400 | 25400 | 25350 | 308 |
| 310 | 20250305 | 135000 | 5930003625 | 25450 | 25350 | 25450 | 25350 | 258 |
| 311 | 20250305 | 134900 | 5923443775 | 25400 | 25400 | 25450 | 25400 | 435 |
| 312 | 20250305 | 134800 | 5912393725 | 25400 | 25350 | 25400 | 25300 | 1084 |
| 313 | 20250305 | 134700 | 5884944275 | 25400 | 25500 | 25500 | 25400 | 1003 |
| 314 | 20250305 | 134600 | 5859414175 | 25450 | 25450 | 25500 | 25450 | 772 |
| 315 | 20250305 | 134500 | 5839732275 | 25500 | 25450 | 25500 | 25450 | 1017 |
| 316 | 20250305 | 134400 | 5813833125 | 25500 | 25500 | 25500 | 25450 | 1201 |
| 317 | 20250305 | 134300 | 5783208125 | 25500 | 25450 | 25500 | 25450 | 532 |
| 318 | 20250305 | 134200 | 5769652675 | 25450 | 25450 | 25450 | 25450 | 1002 |
| 319 | 20250305 | 134100 | 5744151775 | 25400 | 25400 | 25450 | 25400 | 287 |
| 320 | 20250305 | 134000 | 5736856525 | 25400 | 25350 | 25400 | 25350 | 223 |
| 321 | 20250305 | 133900 | 5731202775 | 25350 | 25400 | 25400 | 25300 | 1346 |
| 322 | 20250305 | 133800 | 5697082075 | 25400 | 25450 | 25450 | 25400 | 483 |
| 323 | 20250305 | 133700 | 5684797625 | 25450 | 25400 | 25450 | 25400 | 287 |
| 324 | 20250305 | 133600 | 5677505725 | 25400 | 25400 | 25400 | 25400 | 160 |
| 325 | 20250305 | 133500 | 5673441725 | 25350 | 25400 | 25400 | 25350 | 567 |
| 326 | 20250305 | 133400 | 5659060775 | 25400 | 25350 | 25400 | 25350 | 462 |
| 327 | 20250305 | 133300 | 5647326975 | 25400 | 25350 | 25400 | 25350 | 91 |
| 328 | 20250305 | 133200 | 5645019325 | 25350 | 25350 | 25400 | 25350 | 718 |
| 329 | 20250305 | 133100 | 5626810925 | 25350 | 25300 | 25350 | 25300 | 640 |
| 330 | 20250305 | 133000 | 5610595125 | 25350 | 25300 | 25350 | 25250 | 421 |
| 331 | 20250305 | 132900 | 5599943275 | 25250 | 25250 | 25250 | 25200 | 625 |
| 332 | 20250305 | 132800 | 5584167025 | 25250 | 25200 | 25250 | 25200 | 86 |
| 333 | 20250305 | 132700 | 5581998325 | 25200 | 25150 | 25200 | 25150 | 116 |
| 334 | 20250305 | 132600 | 5579075275 | 25150 | 25150 | 25200 | 25050 | 502 |
| 335 | 20250305 | 132500 | 5566444425 | 25000 | 25200 | 25200 | 25000 | 2439 |
| 336 | 20250305 | 132400 | 5505336725 | 25200 | 25250 | 25300 | 25200 | 682 |
| 337 | 20250305 | 132300 | 5488148825 | 25350 | 25450 | 25450 | 25250 | 460 |
| 338 | 20250305 | 132200 | 5476528825 | 25200 | 25050 | 25450 | 25000 | 10577 |
| 339 | 20250305 | 132100 | 5209390375 | 25050 | 25000 | 25050 | 25000 | 27 |
| 340 | 20250305 | 132000 | 5208714275 | 25050 | 25050 | 25050 | 25000 | 135 |
| 341 | 20250305 | 131900 | 5205337175 | 25050 | 25050 | 25050 | 25050 | 69 |
| 342 | 20250305 | 131800 | 5203608725 | 25050 | 25050 | 25050 | 25050 | 86 |
| 343 | 20250305 | 131700 | 5201454425 | 25000 | 25100 | 25100 | 25000 | 132 |
| 344 | 20250305 | 131600 | 5198150325 | 25100 | 25100 | 25100 | 25050 | 655 |
| 345 | 20250305 | 131500 | 5181740575 | 25050 | 25050 | 25100 | 25050 | 247 |
| 346 | 20250305 | 131400 | 5175552225 | 25050 | 25100 | 25100 | 25050 | 181 |
| 347 | 20250305 | 131300 | 5171013225 | 25100 | 25100 | 25100 | 25100 | 35 |
| 348 | 20250305 | 131200 | 5170134725 | 25100 | 25100 | 25150 | 25000 | 795 |
| 349 | 20250305 | 131100 | 5150213575 | 25100 | 25100 | 25100 | 25050 | 127 |
| 350 | 20250305 | 131000 | 5147026275 | 25100 | 25100 | 25100 | 25050 | 123 |
| 351 | 20250305 | 130900 | 5143943175 | 25100 | 25150 | 25150 | 25050 | 289 |
| 352 | 20250305 | 130800 | 5136700175 | 25150 | 25150 | 25150 | 25150 | 28 |
| 353 | 20250305 | 130700 | 5135995975 | 25150 | 25050 | 25150 | 25050 | 643 |
| 354 | 20250305 | 130600 | 5119859875 | 25050 | 25050 | 25050 | 25050 | 45 |
| 355 | 20250305 | 130500 | 5118732625 | 25050 | 25050 | 25050 | 25050 | 170 |
| 356 | 20250305 | 130400 | 5114474125 | 25050 | 25050 | 25050 | 24900 | 182 |
| 357 | 20250305 | 130300 | 5109936925 | 25000 | 25000 | 25000 | 24900 | 57 |
| 358 | 20250305 | 130200 | 5108512025 | 24950 | 25000 | 25000 | 24950 | 135 |
| 359 | 20250305 | 130100 | 5105137575 | 24850 | 25050 | 25050 | 24850 | 279 |
| 360 | 20250305 | 130000 | 5098189875 | 24950 | 25050 | 25100 | 24950 | 356 |
| 361 | 20250305 | 125900 | 5089290625 | 25150 | 25050 | 25150 | 25050 | 599 |
| 362 | 20250305 | 125800 | 5074235775 | 25100 | 25050 | 25100 | 25050 | 1494 |
| 363 | 20250305 | 125700 | 5036741325 | 25050 | 25100 | 25100 | 25000 | 1140 |
| 364 | 20250305 | 125600 | 5008185675 | 25100 | 25050 | 25150 | 24950 | 4115 |
| 365 | 20250305 | 125500 | 4904832225 | 25050 | 25050 | 25100 | 24950 | 1026 |
| 366 | 20250305 | 125400 | 4879129575 | 25100 | 25100 | 25150 | 25050 | 5396 |
| 367 | 20250305 | 125300 | 4743713250 | 25075 | 25000 | 25100 | 24950 | 5284 |
| 368 | 20250305 | 125200 | 4611578675 | 25000 | 24975 | 25000 | 24950 | 4998 |
| 369 | 20250305 | 125100 | 4486729125 | 25000 | 24950 | 25000 | 24900 | 2957 |
| 370 | 20250305 | 125000 | 4412843875 | 24950 | 24950 | 25000 | 24950 | 529 |
| 371 | 20250305 | 124900 | 4399645075 | 24950 | 24950 | 25000 | 24950 | 5259 |
| 372 | 20250305 | 124800 | 4268428025 | 24950 | 24900 | 24950 | 24900 | 281 |
| 373 | 20250305 | 124700 | 4261430375 | 24900 | 24850 | 24900 | 24800 | 446 |
| 374 | 20250305 | 124600 | 4250337575 | 24850 | 24750 | 24850 | 24750 | 1913 |
| 375 | 20250305 | 124500 | 4202890425 | 24750 | 24750 | 24750 | 24700 | 150 |
| 376 | 20250305 | 124400 | 4199177975 | 24750 | 24750 | 24750 | 24700 | 62 |
| 377 | 20250305 | 124300 | 4197643775 | 24750 | 24750 | 24750 | 24750 | 4 |
| 378 | 20250305 | 124200 | 4197544775 | 24750 | 24750 | 24750 | 24700 | 94 |
| 379 | 20250305 | 124100 | 4195220075 | 24700 | 24750 | 24750 | 24700 | 171 |
| 380 | 20250305 | 124000 | 4190987875 | 24800 | 24800 | 24800 | 24750 | 56 |
| 381 | 20250305 | 123900 | 4189601375 | 24800 | 24800 | 24800 | 24800 | 7 |
| 382 | 20250305 | 123800 | 4189427775 | 24800 | 24850 | 24850 | 24750 | 1716 |
| 383 | 20250305 | 123700 | 4146871425 | 24800 | 24850 | 24850 | 24800 | 35 |
| 384 | 20250305 | 123600 | 4146001725 | 24850 | 24850 | 24850 | 24850 | 75 |
| 385 | 20250305 | 123500 | 4144137975 | 24850 | 24800 | 24850 | 24800 | 648 |
| 386 | 20250305 | 123400 | 4128036725 | 24850 | 24850 | 24850 | 24850 | 3 |
| 387 | 20250305 | 123300 | 4127962175 | 24850 | 24850 | 24850 | 24850 | 16 |
| 388 | 20250305 | 123200 | 4127564575 | 24850 | 24800 | 24850 | 24800 | 8 |
| 389 | 20250305 | 123100 | 4127366075 | 24850 | 24850 | 24850 | 24850 | 60 |
| 390 | 20250305 | 123000 | 4125875075 | 24800 | 24850 | 24850 | 24800 | 810 |
| 391 | 20250305 | 122900 | 4105786575 | 24900 | 24900 | 24900 | 24850 | 5 |
| 392 | 20250305 | 122800 | 4105662175 | 24850 | 24850 | 24850 | 24850 | 5 |
| 393 | 20250305 | 122700 | 4105537925 | 24800 | 24900 | 24900 | 24800 | 235 |
| 394 | 20250305 | 122600 | 4099700875 | 24850 | 24900 | 24900 | 24850 | 425 |
| 395 | 20250305 | 122500 | 4089139125 | 24900 | 24900 | 24900 | 24900 | 22 |
| 396 | 20250305 | 122400 | 4088591325 | 24900 | 24900 | 24900 | 24850 | 49 |
| 397 | 20250305 | 122300 | 4087371525 | 24900 | 24900 | 24900 | 24900 | 4 |
| 398 | 20250305 | 122200 | 4087271925 | 24850 | 24800 | 24850 | 24800 | 330 |
| 399 | 20250305 | 122100 | 4079071675 | 24800 | 24850 | 24850 | 24800 | 58 |
| 400 | 20250305 | 122000 | 4077630425 | 24750 | 24750 | 24750 | 24750 | 273 |
| 401 | 20250305 | 121900 | 4070873675 | 24650 | 24700 | 24750 | 24650 | 239 |
| 402 | 20250305 | 121800 | 4064970725 | 24700 | 24700 | 24700 | 24700 | 13 |
| 403 | 20250305 | 121700 | 4064649625 | 24600 | 24700 | 24700 | 24600 | 1448 |
| 404 | 20250305 | 121600 | 4028971825 | 24750 | 24700 | 24750 | 24700 | 65 |
| 405 | 20250305 | 121500 | 4027366125 | 24700 | 24800 | 24800 | 24700 | 144 |
| 406 | 20250305 | 121400 | 4023802225 | 24750 | 24750 | 24750 | 24750 | 107 |
| 407 | 20250305 | 121300 | 4021153975 | 24750 | 24750 | 24850 | 24750 | 634 |
| 408 | 20250305 | 121200 | 4005461675 | 24750 | 24850 | 24850 | 24750 | 221 |
| 409 | 20250305 | 121100 | 3999989200 | 24850 | 24800 | 24850 | 24800 | 11 |
| 410 | 20250305 | 121000 | 3999716350 | 24800 | 24900 | 24900 | 24800 | 677 |
| 411 | 20250305 | 120900 | 3982902700 | 24900 | 24850 | 24900 | 24850 | 15 |
| 412 | 20250305 | 120800 | 3982529700 | 24900 | 24850 | 24900 | 24850 | 185 |
| 413 | 20250305 | 120700 | 3977930750 | 24900 | 24850 | 24900 | 24850 | 10 |
| 414 | 20250305 | 120600 | 3977681950 | 24850 | 24900 | 24900 | 24850 | 8 |
| 415 | 20250305 | 120500 | 3977482850 | 24850 | 24900 | 24900 | 24850 | 74 |
| 416 | 20250305 | 120400 | 3975643100 | 24900 | 24900 | 24900 | 24850 | 13 |
| 417 | 20250305 | 120300 | 3975319700 | 24900 | 24850 | 24900 | 24850 | 77 |
| 418 | 20250305 | 120200 | 3973405500 | 24900 | 24900 | 24900 | 24850 | 47 |
| 419 | 20250305 | 120100 | 3972235950 | 24850 | 24900 | 24950 | 24850 | 33 |
| 420 | 20250305 | 120000 | 3971415600 | 24850 | 24900 | 24900 | 24850 | 27 |
| 421 | 20250305 | 115900 | 3970744100 | 24900 | 24950 | 25000 | 24900 | 994 |
| 422 | 20250305 | 115800 | 3945981450 | 24950 | 25000 | 25000 | 24900 | 2227 |
| 423 | 20250305 | 115700 | 3890386400 | 24950 | 24950 | 25000 | 24950 | 209 |
| 424 | 20250305 | 115600 | 3885171600 | 25000 | 25000 | 25000 | 25000 | 231 |
| 425 | 20250305 | 115500 | 3879396600 | 24950 | 24950 | 25000 | 24950 | 121 |
| 426 | 20250305 | 115400 | 3876377000 | 25000 | 24950 | 25000 | 24950 | 553 |
| 427 | 20250305 | 115300 | 3862553850 | 24950 | 24950 | 25000 | 24950 | 517 |
| 428 | 20250305 | 115200 | 3849648800 | 25000 | 24850 | 25000 | 24850 | 379 |
| 429 | 20250305 | 115100 | 3840223250 | 24950 | 24900 | 24950 | 24900 | 256 |
| 430 | 20250305 | 115000 | 3833840650 | 24950 | 24950 | 24950 | 24900 | 874 |
| 431 | 20250305 | 114900 | 3812072850 | 24950 | 25000 | 25000 | 24950 | 1292 |
| 432 | 20250305 | 114800 | 3779783600 | 25000 | 24900 | 25000 | 24900 | 1613 |
| 433 | 20250305 | 114700 | 3739569550 | 24900 | 24850 | 24900 | 24850 | 289 |
| 434 | 20250305 | 114600 | 3732378650 | 24800 | 24800 | 24800 | 24750 | 478 |
| 435 | 20250305 | 114500 | 3720524300 | 24800 | 24800 | 24800 | 24800 | 4 |
| 436 | 20250305 | 114400 | 3720425100 | 24800 | 24750 | 24800 | 24750 | 28 |
| 437 | 20250305 | 114300 | 3719731450 | 24750 | 24750 | 24750 | 24750 | 22 |
| 438 | 20250305 | 114200 | 3719186950 | 24750 | 24750 | 24750 | 24650 | 276 |
| 439 | 20250305 | 114100 | 3712368950 | 24700 | 24650 | 24750 | 24650 | 461 |
| 440 | 20250305 | 114000 | 3700982400 | 24700 | 24750 | 24750 | 24700 | 57 |
| 441 | 20250305 | 113900 | 3699574400 | 24750 | 24700 | 24750 | 24700 | 34 |
| 442 | 20250305 | 113800 | 3698734400 | 24750 | 24750 | 24750 | 24750 | 498 |
| 443 | 20250305 | 113700 | 3686408900 | 24700 | 24750 | 24750 | 24700 | 136 |
| 444 | 20250305 | 113600 | 3683047900 | 24800 | 24800 | 24800 | 24750 | 18 |
| 445 | 20250305 | 113500 | 3682601950 | 24800 | 24750 | 24800 | 24600 | 224 |
| 446 | 20250305 | 113400 | 3677072850 | 24750 | 24900 | 24900 | 24750 | 934 |
| 447 | 20250305 | 113300 | 3653890450 | 24900 | 24750 | 24900 | 24750 | 128 |
| 448 | 20250305 | 113200 | 3650715400 | 24800 | 24750 | 24800 | 24700 | 32 |
| 449 | 20250305 | 113100 | 3649923050 | 24750 | 24800 | 24800 | 24700 | 142 |
| 450 | 20250305 | 113000 | 3646411600 | 24750 | 24750 | 24800 | 24750 | 362 |
| 451 | 20250305 | 112900 | 3637451800 | 24800 | 24850 | 24850 | 24750 | 221 |
| 452 | 20250305 | 112800 | 3631973100 | 24900 | 24900 | 24900 | 24900 | 10 |
| 453 | 20250305 | 112700 | 3631724100 | 24900 | 24900 | 24900 | 24850 | 409 |
| 454 | 20250305 | 112600 | 3621543050 | 24900 | 24900 | 24900 | 24850 | 918 |
| 455 | 20250305 | 112500 | 3598721350 | 24950 | 24950 | 24950 | 24900 | 38 |
| 456 | 20250305 | 112400 | 3597773300 | 24950 | 24950 | 24950 | 24900 | 39 |
| 457 | 20250305 | 112300 | 3596800350 | 24950 | 24800 | 24950 | 24800 | 1419 |
| 458 | 20250305 | 112200 | 3561416400 | 24800 | 24900 | 24900 | 24800 | 972 |
| 459 | 20250305 | 112100 | 3537265450 | 24900 | 24900 | 24900 | 24900 | 1460 |
| 460 | 20250305 | 112000 | 3500911450 | 24900 | 24900 | 24900 | 24900 | 192 |
| 461 | 20250305 | 111900 | 3496130650 | 24850 | 24850 | 24900 | 24850 | 613 |
| 462 | 20250305 | 111800 | 3480892350 | 24850 | 24850 | 24850 | 24800 | 717 |
| 463 | 20250305 | 111700 | 3463074950 | 24850 | 24850 | 24850 | 24800 | 102 |
| 464 | 20250305 | 111600 | 3460544900 | 24800 | 24850 | 24900 | 24800 | 168 |
| 465 | 20250305 | 111500 | 3456372650 | 24850 | 24850 | 24850 | 24825 | 184 |
| 466 | 20250305 | 111400 | 3451800275 | 24850 | 24900 | 24950 | 24850 | 2444 |
| 467 | 20250305 | 111300 | 3391028475 | 24950 | 24850 | 24950 | 24850 | 3501 |
| 468 | 20250305 | 111200 | 3303828025 | 24850 | 24850 | 24850 | 24800 | 9 |
| 469 | 20250305 | 111100 | 3303604425 | 24850 | 24850 | 24850 | 24850 | 172 |
| 470 | 20250305 | 111000 | 3299330225 | 24850 | 24800 | 24900 | 24800 | 4506 |
| 471 | 20250305 | 110900 | 3187452925 | 24700 | 24750 | 24750 | 24700 | 668 |
| 472 | 20250305 | 110800 | 3170919975 | 24750 | 24750 | 24750 | 24750 | 25 |
| 473 | 20250305 | 110700 | 3170301225 | 24750 | 24700 | 24750 | 24700 | 659 |
| 474 | 20250305 | 110600 | 3154010225 | 24700 | 24700 | 24700 | 24700 | 1005 |
| 475 | 20250305 | 110500 | 3129186725 | 24700 | 24700 | 24750 | 24700 | 316 |
| 476 | 20250305 | 110400 | 3121381125 | 24700 | 24750 | 24750 | 24700 | 160 |
| 477 | 20250305 | 110300 | 3117427375 | 24700 | 24750 | 24750 | 24700 | 157 |
| 478 | 20250305 | 110200 | 3113544275 | 24750 | 24650 | 24750 | 24650 | 42 |
| 479 | 20250305 | 110100 | 3112506825 | 24700 | 24750 | 24750 | 24700 | 503 |
| 480 | 20250305 | 110000 | 3100082625 | 24700 | 24750 | 24750 | 24700 | 163 |
| 481 | 20250305 | 105900 | 3096056175 | 24750 | 24750 | 24750 | 24700 | 907 |
| 482 | 20250305 | 105800 | 3073609475 | 24700 | 24700 | 24700 | 24650 | 208 |
| 483 | 20250305 | 105700 | 3068476975 | 24700 | 24700 | 24700 | 24700 | 16 |
| 484 | 20250305 | 105600 | 3068081775 | 24700 | 24700 | 24700 | 24700 | 236 |
| 485 | 20250305 | 105500 | 3062252575 | 24700 | 24750 | 24750 | 24650 | 959 |
| 486 | 20250305 | 105400 | 3038580225 | 24700 | 24750 | 24750 | 24700 | 153 |
| 487 | 20250305 | 105300 | 3034793525 | 24750 | 24650 | 24750 | 24650 | 55 |
| 488 | 20250305 | 105200 | 3033434775 | 24750 | 24700 | 24750 | 24650 | 1787 |
| 489 | 20250305 | 105100 | 2989268725 | 24700 | 24700 | 24700 | 24600 | 1988 |
| 490 | 20250305 | 105000 | 2940256525 | 24650 | 24500 | 24650 | 24500 | 1507 |
| 491 | 20250305 | 104900 | 2903160625 | 24400 | 24450 | 24450 | 24400 | 193 |
| 492 | 20250305 | 104800 | 2898450175 | 24450 | 24400 | 24450 | 24400 | 117 |
| 493 | 20250305 | 104700 | 2895594525 | 24400 | 24450 | 24450 | 24400 | 713 |
| 494 | 20250305 | 104600 | 2878164925 | 24500 | 24450 | 24550 | 24400 | 190 |
| 495 | 20250305 | 104500 | 2873516775 | 24400 | 24450 | 24450 | 24400 | 119 |
| 496 | 20250305 | 104400 | 2870611425 | 24400 | 24500 | 24500 | 24400 | 378 |
| 497 | 20250305 | 104300 | 2861384975 | 24550 | 24450 | 24550 | 24450 | 113 |
| 498 | 20250305 | 104200 | 2858617025 | 24500 | 24550 | 24600 | 24500 | 518 |
| 499 | 20250305 | 104100 | 2845909175 | 24550 | 24550 | 24600 | 24550 | 204 |
| 500 | 20250305 | 104000 | 2840899775 | 24600 | 24500 | 24600 | 24400 | 1094 |
| 501 | 20250305 | 103900 | 2814061025 | 24400 | 24350 | 24400 | 24350 | 132 |
| 502 | 20250305 | 103800 | 2810845125 | 24250 | 24300 | 24350 | 24250 | 215 |
| 503 | 20250305 | 103700 | 2805615725 | 24350 | 24400 | 24500 | 24250 | 897 |
| 504 | 20250305 | 103600 | 2783745075 | 24450 | 24400 | 24450 | 24350 | 229 |
| 505 | 20250305 | 103500 | 2778152575 | 24350 | 24250 | 24400 | 24250 | 318 |
| 506 | 20250305 | 103400 | 2770405575 | 24250 | 24250 | 24300 | 24200 | 348 |
| 507 | 20250305 | 103300 | 2761966775 | 24350 | 24200 | 24350 | 24200 | 142 |
| 508 | 20250305 | 103200 | 2758526025 | 24250 | 24200 | 24250 | 24150 | 278 |
| 509 | 20250305 | 103100 | 2751797775 | 24200 | 24150 | 24250 | 24150 | 2286 |
| 510 | 20250305 | 103000 | 2696499075 | 24150 | 24400 | 24400 | 24050 | 9757 |
| 511 | 20250305 | 102900 | 2460372975 | 24300 | 24300 | 24400 | 24300 | 185 |
| 512 | 20250305 | 102800 | 2455871425 | 24350 | 24350 | 24400 | 24300 | 2386 |
| 513 | 20250305 | 102700 | 2397764675 | 24350 | 24450 | 24500 | 24350 | 5422 |
| 514 | 20250305 | 102600 | 2265563775 | 24450 | 24400 | 24700 | 24350 | 4265 |
| 515 | 20250305 | 102500 | 2161239875 | 24500 | 24400 | 24500 | 24350 | 1005 |
| 516 | 20250305 | 102400 | 2136711025 | 24400 | 24400 | 24450 | 24400 | 117 |
| 517 | 20250305 | 102300 | 2133855575 | 24400 | 24500 | 24500 | 24400 | 353 |
| 518 | 20250305 | 102200 | 2125230775 | 24450 | 24450 | 24500 | 24450 | 128 |
| 519 | 20250305 | 102100 | 2122099825 | 24450 | 24500 | 24500 | 24450 | 102 |
| 520 | 20250305 | 102000 | 2119604975 | 24550 | 24650 | 24650 | 24450 | 920 |
| 521 | 20250305 | 101900 | 2097027675 | 24650 | 24650 | 24750 | 24600 | 226 |
| 522 | 20250305 | 101800 | 2091457475 | 24650 | 24750 | 24750 | 24650 | 973 |
| 523 | 20250305 | 101700 | 2067467975 | 24700 | 24700 | 24750 | 24700 | 360 |
| 524 | 20250305 | 101600 | 2058566825 | 24700 | 24700 | 24700 | 24700 | 155 |
| 525 | 20250305 | 101500 | 2054738325 | 24700 | 24650 | 24700 | 24650 | 73 |
| 526 | 20250305 | 101400 | 2052938675 | 24700 | 24650 | 24700 | 24650 | 255 |
| 527 | 20250305 | 101300 | 2046652725 | 24700 | 24700 | 24750 | 24650 | 91 |
| 528 | 20250305 | 101200 | 2044407325 | 24700 | 24750 | 24750 | 24700 | 12 |
| 529 | 20250305 | 101100 | 2044110425 | 24750 | 24650 | 24750 | 24650 | 17 |
| 530 | 20250305 | 101000 | 2043690675 | 24600 | 24750 | 24750 | 24600 | 463 |
| 531 | 20250305 | 100900 | 2032259875 | 24750 | 24750 | 24750 | 24750 | 11 |
| 532 | 20250305 | 100800 | 2031987625 | 24750 | 24700 | 24750 | 24700 | 79 |
| 533 | 20250305 | 100700 | 2030032675 | 24700 | 24700 | 24750 | 24650 | 111 |
| 534 | 20250305 | 100600 | 2027295725 | 24700 | 24700 | 24750 | 24700 | 179 |
| 535 | 20250305 | 100500 | 2022873975 | 24750 | 24600 | 24750 | 24600 | 2053 |
| 536 | 20250305 | 100400 | 1972354625 | 24600 | 24550 | 24600 | 24550 | 303 |
| 537 | 20250305 | 100300 | 1964910425 | 24550 | 24650 | 24650 | 24450 | 1329 |
| 538 | 20250305 | 100200 | 1932271725 | 24650 | 24750 | 24750 | 24650 | 2279 |
| 539 | 20250305 | 100100 | 1875980475 | 24750 | 24850 | 24850 | 24750 | 1254 |
| 540 | 20250305 | 100000 | 1844877825 | 24850 | 24850 | 24850 | 24800 | 207 |
| 541 | 20250305 | 095900 | 1839734025 | 24850 | 24800 | 24850 | 24800 | 1265 |
| 542 | 20250305 | 095800 | 1808355675 | 24800 | 24750 | 24800 | 24750 | 379 |
| 543 | 20250305 | 095700 | 1798966675 | 24750 | 24800 | 24800 | 24750 | 379 |
| 544 | 20250305 | 095600 | 1789577675 | 24700 | 24700 | 24800 | 24700 | 707 |
| 545 | 20250305 | 095500 | 1772091025 | 24700 | 24650 | 24700 | 24650 | 557 |
| 546 | 20250305 | 095400 | 1758334175 | 24650 | 24700 | 24700 | 24650 | 716 |
| 547 | 20250305 | 095300 | 1740668775 | 24700 | 24650 | 24700 | 24650 | 201 |
| 548 | 20250305 | 095200 | 1735704175 | 24700 | 24700 | 24700 | 24700 | 370 |
| 549 | 20250305 | 095100 | 1726565175 | 24700 | 24700 | 24700 | 24650 | 1236 |
| 550 | 20250305 | 095000 | 1696097575 | 24650 | 24600 | 24650 | 24600 | 552 |
| 551 | 20250305 | 094900 | 1682501525 | 24600 | 24600 | 24600 | 24550 | 132 |
| 552 | 20250305 | 094800 | 1679260725 | 24600 | 24550 | 24600 | 24550 | 227 |
| 553 | 20250305 | 094700 | 1673679025 | 24600 | 24600 | 24600 | 24600 | 343 |
| 554 | 20250305 | 094600 | 1665241225 | 24550 | 24550 | 24600 | 24550 | 196 |
| 555 | 20250305 | 094500 | 1660420325 | 24600 | 24500 | 24600 | 24500 | 9 |
| 556 | 20250305 | 094400 | 1660199625 | 24500 | 24500 | 24500 | 24500 | 768 |
| 557 | 20250305 | 094300 | 1641383625 | 24400 | 24400 | 24500 | 24400 | 533 |
| 558 | 20250305 | 094200 | 1628350175 | 24450 | 24400 | 24450 | 24350 | 924 |
| 559 | 20250305 | 094100 | 1605806675 | 24400 | 24450 | 24450 | 24350 | 2159 |
| 560 | 20250305 | 094000 | 1553136875 | 24450 | 24450 | 24500 | 24400 | 353 |
| 561 | 20250305 | 093900 | 1544514325 | 24400 | 24450 | 24450 | 24400 | 465 |
| 562 | 20250305 | 093800 | 1533150875 | 24450 | 24550 | 24600 | 24450 | 3529 |
| 563 | 20250305 | 093700 | 1446677275 | 24550 | 24650 | 24700 | 24550 | 625 |
| 564 | 20250305 | 093600 | 1431287025 | 24700 | 24700 | 24750 | 24700 | 210 |
| 565 | 20250305 | 093500 | 1426099925 | 24700 | 24700 | 24700 | 24700 | 112 |
| 566 | 20250305 | 093400 | 1423333525 | 24700 | 24700 | 24750 | 24700 | 525 |
| 567 | 20250305 | 093300 | 1410355825 | 24750 | 24700 | 24800 | 24700 | 1660 |
| 568 | 20250305 | 093200 | 1369317675 | 24650 | 24700 | 24700 | 24650 | 269 |
| 569 | 20250305 | 093100 | 1362673425 | 24700 | 24600 | 24700 | 24500 | 187 |
| 570 | 20250305 | 093000 | 1358073775 | 24700 | 24700 | 24700 | 24650 | 254 |
| 571 | 20250305 | 092900 | 1351803825 | 24650 | 24600 | 24700 | 24600 | 1129 |
| 572 | 20250305 | 092800 | 1323948975 | 24600 | 24650 | 24650 | 24550 | 2014 |
| 573 | 20250305 | 092700 | 1274478375 | 24650 | 24650 | 24700 | 24600 | 453 |
| 574 | 20250305 | 092600 | 1263316025 | 24700 | 24700 | 24700 | 24650 | 260 |
| 575 | 20250305 | 092500 | 1256896525 | 24700 | 24650 | 24700 | 24650 | 180 |
| 576 | 20250305 | 092400 | 1252450675 | 24700 | 24800 | 24800 | 24700 | 404 |
| 577 | 20250305 | 092300 | 1242458375 | 24800 | 24700 | 24800 | 24700 | 904 |
| 578 | 20250305 | 092200 | 1220103825 | 24650 | 24600 | 24700 | 24600 | 524 |
| 579 | 20250305 | 092100 | 1207182925 | 24700 | 24700 | 24800 | 24600 | 1659 |
| 580 | 20250305 | 092000 | 1166132525 | 24800 | 24750 | 24800 | 24750 | 612 |
| 581 | 20250305 | 091900 | 1150984375 | 24750 | 24650 | 24800 | 24650 | 3354 |
| 582 | 20250305 | 091800 | 1068066975 | 24600 | 24550 | 24650 | 24500 | 1311 |
| 583 | 20250305 | 091700 | 1035816725 | 24500 | 24750 | 24750 | 24500 | 844 |
| 584 | 20250305 | 091600 | 1014999275 | 24800 | 24650 | 24800 | 24650 | 299 |
| 585 | 20250305 | 091500 | 1007586625 | 24800 | 24600 | 24800 | 24500 | 2828 |
| 586 | 20250305 | 091400 | 937833825 | 24600 | 24700 | 24700 | 24600 | 1420 |
| 587 | 20250305 | 091300 | 902861375 | 24650 | 24650 | 24800 | 24650 | 2252 |
| 588 | 20250305 | 091200 | 847167425 | 24600 | 24600 | 24650 | 24600 | 200 |
| 589 | 20250305 | 091100 | 842247125 | 24600 | 24600 | 24600 | 24350 | 996 |
| 590 | 20250305 | 091000 | 817852025 | 24350 | 24450 | 24550 | 24350 | 467 |
| 591 | 20250305 | 090900 | 806412675 | 24450 | 24500 | 24500 | 24300 | 2079 |
| 592 | 20250305 | 090800 | 755805525 | 24450 | 24500 | 24550 | 24450 | 842 |
| 593 | 20250305 | 090700 | 735199175 | 24500 | 24500 | 24500 | 24450 | 711 |
| 594 | 20250305 | 090600 | 717781475 | 24450 | 24600 | 24750 | 24450 | 1090 |
| 595 | 20250305 | 090500 | 691024875 | 24600 | 24350 | 24800 | 24350 | 2323 |
| 596 | 20250305 | 090400 | 633843600 | 24350 | 24450 | 24450 | 24350 | 363 |
| 597 | 20250305 | 090300 | 624985350 | 24450 | 24500 | 24850 | 24300 | 7108 |
| 598 | 20250305 | 090200 | 449843850 | 24500 | 24500 | 24700 | 24500 | 3676 |
| 599 | 20250305 | 090100 | 359582350 | 24500 | 24850 | 25000 | 24450 | 4573 |
| 600 | 20250305 | 090000 | 246625600 | 24950 | 24000 | 24950 | 23950 | 10124 |