33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 190200 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 20370 |
| 3 | 20250304 | 190100 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20250304 | 190000 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20250304 | 185900 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20250304 | 185800 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20250304 | 185700 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20250304 | 185600 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20250304 | 185500 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20250304 | 185400 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20250304 | 185300 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20250304 | 185200 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20250304 | 185100 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20250304 | 185000 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20250304 | 184900 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20250304 | 184800 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20250304 | 184700 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20250304 | 184600 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20250304 | 184500 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20250304 | 184400 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20250304 | 184300 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20250304 | 184200 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20250304 | 184100 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20250304 | 184000 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20250304 | 183900 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20250304 | 183800 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20250304 | 183700 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20250304 | 183600 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20250304 | 183500 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20250304 | 183400 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20250304 | 183300 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20250304 | 183200 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 20370 |
| 33 | 20250304 | 183100 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20250304 | 183000 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20250304 | 182900 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20250304 | 182800 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20250304 | 182700 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20250304 | 182600 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20250304 | 182500 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20250304 | 182400 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20250304 | 182300 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20250304 | 182200 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20250304 | 182100 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20250304 | 182000 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20250304 | 181900 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20250304 | 181800 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20250304 | 181700 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20250304 | 181600 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20250304 | 181500 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20250304 | 181400 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20250304 | 181300 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20250304 | 181200 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20250304 | 181100 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20250304 | 181000 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20250304 | 180900 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20250304 | 180800 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20250304 | 180700 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20250304 | 180600 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20250304 | 180500 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20250304 | 180400 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20250304 | 180300 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20250304 | 180200 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 20370 |
| 63 | 20250304 | 180100 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20250304 | 180000 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20250304 | 175900 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20250304 | 175800 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20250304 | 175700 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20250304 | 175600 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20250304 | 175500 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20250304 | 175400 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20250304 | 175300 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20250304 | 175200 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20250304 | 175100 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20250304 | 175000 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20250304 | 174900 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20250304 | 174800 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20250304 | 174700 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20250304 | 174600 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20250304 | 174500 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20250304 | 174400 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20250304 | 174300 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20250304 | 174200 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20250304 | 174100 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20250304 | 174000 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20250304 | 173900 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20250304 | 173800 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20250304 | 173700 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20250304 | 173600 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20250304 | 173500 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20250304 | 173400 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20250304 | 173300 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20250304 | 173200 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 20370 |
| 93 | 20250304 | 173100 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20250304 | 173000 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20250304 | 172900 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20250304 | 172800 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20250304 | 172700 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20250304 | 172600 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20250304 | 172500 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20250304 | 172400 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20250304 | 172300 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20250304 | 172200 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20250304 | 172100 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20250304 | 172000 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20250304 | 171900 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20250304 | 171800 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20250304 | 171700 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20250304 | 171600 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20250304 | 171500 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20250304 | 171400 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20250304 | 171300 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20250304 | 171200 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20250304 | 171100 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20250304 | 171000 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20250304 | 170900 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20250304 | 170800 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20250304 | 170700 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20250304 | 170600 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20250304 | 170500 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20250304 | 170400 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20250304 | 170300 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20250304 | 170200 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 20370 |
| 123 | 20250304 | 170100 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20250304 | 170000 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20250304 | 165900 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20250304 | 165800 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20250304 | 165700 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20250304 | 165600 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20250304 | 165500 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20250304 | 165400 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20250304 | 165300 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20250304 | 165200 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20250304 | 165100 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20250304 | 165000 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20250304 | 164900 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20250304 | 164800 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20250304 | 164700 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20250304 | 164600 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20250304 | 164500 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20250304 | 164400 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20250304 | 164300 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20250304 | 164200 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20250304 | 164100 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20250304 | 164000 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20250304 | 163900 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20250304 | 163800 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20250304 | 163700 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20250304 | 163600 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20250304 | 163500 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20250304 | 163400 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20250304 | 163300 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20250304 | 163200 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 20370 |
| 153 | 20250304 | 163100 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20250304 | 163000 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20250304 | 162900 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20250304 | 162800 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20250304 | 162700 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20250304 | 162600 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20250304 | 162500 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20250304 | 162400 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20250304 | 162300 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20250304 | 162200 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20250304 | 162100 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20250304 | 162000 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20250304 | 161900 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20250304 | 161800 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20250304 | 161700 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20250304 | 161600 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20250304 | 161500 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20250304 | 161400 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20250304 | 161300 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20250304 | 161200 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20250304 | 161100 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20250304 | 161000 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20250304 | 160900 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20250304 | 160800 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20250304 | 160700 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20250304 | 160600 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20250304 | 160500 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20250304 | 160400 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20250304 | 160300 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20250304 | 160200 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 20370 |
| 183 | 20250304 | 160100 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20250304 | 160000 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20250304 | 155900 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20250304 | 155800 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20250304 | 155700 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20250304 | 155600 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20250304 | 155500 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20250304 | 155400 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20250304 | 155300 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20250304 | 155200 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20250304 | 155100 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20250304 | 155000 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20250304 | 154900 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20250304 | 154800 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20250304 | 154700 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20250304 | 154600 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20250304 | 154500 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20250304 | 154400 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20250304 | 154300 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 202 | 20250304 | 154200 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 203 | 20250304 | 154100 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 204 | 20250304 | 154000 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 205 | 20250304 | 153900 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20250304 | 153800 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20250304 | 153700 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20250304 | 153600 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20250304 | 153500 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20250304 | 153400 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20250304 | 153300 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20250304 | 153200 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 20370 |
| 213 | 20250304 | 153100 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20250304 | 153000 | 35833284100 | 29000 | 29000 | 29000 | 29000 | 20370 |
| 215 | 20250304 | 152900 | 35242554100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 216 | 20250304 | 152800 | 35242554100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 217 | 20250304 | 152700 | 35242554100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 218 | 20250304 | 152600 | 35242554100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 219 | 20250304 | 152500 | 35242554100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 220 | 20250304 | 152400 | 35242554100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 221 | 20250304 | 152300 | 35242554100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 222 | 20250304 | 152200 | 35242554100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 223 | 20250304 | 152100 | 35242554100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 224 | 20250304 | 152000 | 35242554100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 225 | 20250304 | 151900 | 35242554100 | 28950 | 29000 | 29000 | 28900 | 6537 |
| 226 | 20250304 | 151800 | 35053283800 | 29000 | 29000 | 29000 | 28950 | 2233 |
| 227 | 20250304 | 151700 | 34988538000 | 29000 | 29000 | 29050 | 28950 | 6217 |
| 228 | 20250304 | 151600 | 34808243900 | 28950 | 28950 | 28950 | 28900 | 1950 |
| 229 | 20250304 | 151500 | 34751812950 | 28950 | 28950 | 28950 | 28900 | 789 |
| 230 | 20250304 | 151400 | 34728976200 | 28900 | 28800 | 28950 | 28750 | 3817 |
| 231 | 20250304 | 151300 | 34618783525 | 28800 | 28850 | 28850 | 28800 | 1662 |
| 232 | 20250304 | 151200 | 34570886775 | 28850 | 28800 | 28850 | 28800 | 3205 |
| 233 | 20250304 | 151100 | 34478451450 | 28800 | 28850 | 28850 | 28750 | 1489 |
| 234 | 20250304 | 151000 | 34435575200 | 28800 | 28850 | 28850 | 28800 | 1036 |
| 235 | 20250304 | 150900 | 34405734700 | 28850 | 28850 | 28850 | 28750 | 2185 |
| 236 | 20250304 | 150800 | 34342798000 | 28850 | 28800 | 28850 | 28800 | 978 |
| 237 | 20250304 | 150700 | 34314617150 | 28850 | 28800 | 28850 | 28800 | 803 |
| 238 | 20250304 | 150600 | 34291470800 | 28850 | 28800 | 28900 | 28800 | 2530 |
| 239 | 20250304 | 150500 | 34218497700 | 28850 | 28850 | 28850 | 28750 | 1115 |
| 240 | 20250304 | 150400 | 34186366500 | 28850 | 28800 | 28850 | 28750 | 1365 |
| 241 | 20250304 | 150300 | 34147045950 | 28800 | 28800 | 28800 | 28750 | 1508 |
| 242 | 20250304 | 150200 | 34103656900 | 28750 | 28800 | 28850 | 28750 | 2096 |
| 243 | 20250304 | 150100 | 34043260450 | 28850 | 28850 | 28850 | 28800 | 698 |
| 244 | 20250304 | 150000 | 34023137500 | 28800 | 28800 | 28850 | 28800 | 1339 |
| 245 | 20250304 | 145900 | 33984549900 | 28850 | 28850 | 28850 | 28800 | 857 |
| 246 | 20250304 | 145800 | 33959844100 | 28800 | 28850 | 28850 | 28800 | 626 |
| 247 | 20250304 | 145700 | 33941792950 | 28800 | 28850 | 28850 | 28800 | 1776 |
| 248 | 20250304 | 145600 | 33890614150 | 28850 | 28800 | 28900 | 28800 | 786 |
| 249 | 20250304 | 145500 | 33867943900 | 28850 | 28850 | 28850 | 28750 | 3513 |
| 250 | 20250304 | 145400 | 33766765550 | 28850 | 28900 | 28900 | 28800 | 4790 |
| 251 | 20250304 | 145300 | 33628531300 | 28900 | 28900 | 28900 | 28850 | 881 |
| 252 | 20250304 | 145200 | 33603083850 | 28900 | 28900 | 28950 | 28850 | 1486 |
| 253 | 20250304 | 145100 | 33560159550 | 28900 | 28900 | 28900 | 28800 | 5396 |
| 254 | 20250304 | 145000 | 33404344400 | 28900 | 28850 | 28900 | 28800 | 1562 |
| 255 | 20250304 | 144900 | 33359275550 | 28850 | 28800 | 28850 | 28800 | 1968 |
| 256 | 20250304 | 144800 | 33302557550 | 28800 | 28800 | 28800 | 28700 | 2148 |
| 257 | 20250304 | 144700 | 33240788000 | 28800 | 28800 | 28800 | 28750 | 909 |
| 258 | 20250304 | 144600 | 33214634600 | 28800 | 28750 | 28800 | 28700 | 2200 |
| 259 | 20250304 | 144500 | 33151368300 | 28750 | 28750 | 28800 | 28700 | 2414 |
| 260 | 20250304 | 144400 | 33081951850 | 28750 | 28850 | 28850 | 28750 | 1593 |
| 261 | 20250304 | 144300 | 33036054700 | 28850 | 28900 | 28900 | 28800 | 1520 |
| 262 | 20250304 | 144200 | 32992197350 | 28850 | 28850 | 28900 | 28800 | 1511 |
| 263 | 20250304 | 144100 | 32948587450 | 28850 | 28800 | 28850 | 28800 | 751 |
| 264 | 20250304 | 144000 | 32926934675 | 28800 | 28800 | 28850 | 28750 | 1451 |
| 265 | 20250304 | 143900 | 32885152525 | 28800 | 28825 | 28850 | 28750 | 1128 |
| 266 | 20250304 | 143800 | 32852662175 | 28825 | 28750 | 28900 | 28750 | 5096 |
| 267 | 20250304 | 143700 | 32705583125 | 28750 | 28750 | 28800 | 28700 | 2802 |
| 268 | 20250304 | 143600 | 32625002375 | 28750 | 28800 | 28800 | 28700 | 1468 |
| 269 | 20250304 | 143500 | 32582787525 | 28800 | 28700 | 28800 | 28650 | 1930 |
| 270 | 20250304 | 143400 | 32527335475 | 28700 | 28700 | 28700 | 28650 | 1211 |
| 271 | 20250304 | 143300 | 32492602225 | 28650 | 28600 | 28700 | 28600 | 1602 |
| 272 | 20250304 | 143200 | 32446754725 | 28600 | 28600 | 28700 | 28600 | 537 |
| 273 | 20250304 | 143100 | 32431375075 | 28600 | 28550 | 28650 | 28550 | 822 |
| 274 | 20250304 | 143000 | 32407852225 | 28600 | 28550 | 28650 | 28550 | 1349 |
| 275 | 20250304 | 142900 | 32369299425 | 28550 | 28500 | 28600 | 28450 | 1391 |
| 276 | 20250304 | 142800 | 32329611925 | 28450 | 28450 | 28550 | 28450 | 813 |
| 277 | 20250304 | 142700 | 32306449575 | 28550 | 28450 | 28550 | 28450 | 1514 |
| 278 | 20250304 | 142600 | 32263289725 | 28450 | 28450 | 28500 | 28450 | 832 |
| 279 | 20250304 | 142500 | 32239604175 | 28450 | 28450 | 28550 | 28400 | 2383 |
| 280 | 20250304 | 142400 | 32171834925 | 28450 | 28550 | 28600 | 28450 | 7713 |
| 281 | 20250304 | 142300 | 31952085125 | 28550 | 28600 | 28600 | 28550 | 2618 |
| 282 | 20250304 | 142200 | 31877327675 | 28600 | 28600 | 28650 | 28550 | 1627 |
| 283 | 20250304 | 142100 | 31830796325 | 28600 | 28650 | 28700 | 28600 | 667 |
| 284 | 20250304 | 142000 | 31811686375 | 28600 | 28650 | 28750 | 28600 | 1868 |
| 285 | 20250304 | 141900 | 31758213525 | 28650 | 28650 | 28700 | 28650 | 425 |
| 286 | 20250304 | 141800 | 31746034775 | 28650 | 28600 | 28700 | 28600 | 733 |
| 287 | 20250304 | 141700 | 31725042975 | 28600 | 28550 | 28700 | 28550 | 1209 |
| 288 | 20250304 | 141600 | 31690431275 | 28550 | 28650 | 28650 | 28550 | 920 |
| 289 | 20250304 | 141500 | 31664127025 | 28600 | 28650 | 28650 | 28600 | 728 |
| 290 | 20250304 | 141400 | 31643289825 | 28600 | 28650 | 28650 | 28550 | 1511 |
| 291 | 20250304 | 141300 | 31600108475 | 28600 | 28700 | 28750 | 28550 | 2531 |
| 292 | 20250304 | 141200 | 31527675425 | 28700 | 28700 | 28750 | 28650 | 705 |
| 293 | 20250304 | 141100 | 31507447825 | 28650 | 28675 | 28700 | 28650 | 1314 |
| 294 | 20250304 | 141000 | 31469778750 | 28675 | 28750 | 28750 | 28675 | 838 |
| 295 | 20250304 | 140900 | 31445712825 | 28750 | 28850 | 28850 | 28750 | 1803 |
| 296 | 20250304 | 140800 | 31393804975 | 28800 | 28850 | 28850 | 28800 | 975 |
| 297 | 20250304 | 140700 | 31365707925 | 28850 | 28850 | 28850 | 28800 | 681 |
| 298 | 20250304 | 140600 | 31346076675 | 28850 | 28850 | 28850 | 28800 | 974 |
| 299 | 20250304 | 140500 | 31317982075 | 28850 | 28800 | 28850 | 28750 | 2090 |
| 300 | 20250304 | 140400 | 31257764200 | 28750 | 28800 | 28800 | 28750 | 678 |
| 301 | 20250304 | 140300 | 31238250600 | 28800 | 28700 | 28800 | 28700 | 543 |
| 302 | 20250304 | 140200 | 31222627850 | 28750 | 28700 | 28750 | 28600 | 4205 |
| 303 | 20250304 | 140100 | 31101988000 | 28700 | 28750 | 28800 | 28700 | 1256 |
| 304 | 20250304 | 140000 | 31065902600 | 28700 | 28750 | 28800 | 28700 | 630 |
| 305 | 20250304 | 135900 | 31047788000 | 28750 | 28700 | 28800 | 28650 | 681 |
| 306 | 20250304 | 135800 | 31028224850 | 28650 | 28650 | 28700 | 28650 | 720 |
| 307 | 20250304 | 135700 | 31007581300 | 28650 | 28550 | 28800 | 28550 | 1642 |
| 308 | 20250304 | 135600 | 30960493900 | 28600 | 28650 | 28700 | 28550 | 9338 |
| 309 | 20250304 | 135500 | 30693066600 | 28650 | 28700 | 28750 | 28650 | 3084 |
| 310 | 20250304 | 135400 | 30604609900 | 28700 | 28650 | 28700 | 28650 | 2442 |
| 311 | 20250304 | 135300 | 30534542550 | 28650 | 28650 | 28700 | 28650 | 1245 |
| 312 | 20250304 | 135200 | 30498823350 | 28650 | 28700 | 28700 | 28650 | 1323 |
| 313 | 20250304 | 135100 | 30460904100 | 28700 | 28700 | 28700 | 28650 | 3525 |
| 314 | 20250304 | 135000 | 30359745650 | 28700 | 28700 | 28750 | 28600 | 1285 |
| 315 | 20250304 | 134900 | 30322878050 | 28700 | 28650 | 28750 | 28600 | 737 |
| 316 | 20250304 | 134800 | 30301746350 | 28700 | 28650 | 28700 | 28550 | 9297 |
| 317 | 20250304 | 134700 | 30035818900 | 28650 | 28700 | 28750 | 28600 | 3744 |
| 318 | 20250304 | 134600 | 29928554450 | 28700 | 28750 | 28800 | 28650 | 8488 |
| 319 | 20250304 | 134500 | 29684880600 | 28800 | 28800 | 28850 | 28750 | 1236 |
| 320 | 20250304 | 134400 | 29649285850 | 28850 | 28800 | 28850 | 28800 | 1118 |
| 321 | 20250304 | 134300 | 29617080700 | 28850 | 28825 | 28850 | 28800 | 1745 |
| 322 | 20250304 | 134200 | 29566801425 | 28825 | 28850 | 28850 | 28800 | 652 |
| 323 | 20250304 | 134100 | 29548021000 | 28825 | 28800 | 28850 | 28750 | 1417 |
| 324 | 20250304 | 134000 | 29507208725 | 28800 | 28800 | 28900 | 28800 | 551 |
| 325 | 20250304 | 133900 | 29491326275 | 28800 | 28850 | 28900 | 28800 | 2243 |
| 326 | 20250304 | 133800 | 29426602675 | 28800 | 28800 | 28850 | 28750 | 2221 |
| 327 | 20250304 | 133700 | 29362641775 | 28800 | 28900 | 28900 | 28800 | 4152 |
| 328 | 20250304 | 133600 | 29242804025 | 28950 | 28950 | 29000 | 28900 | 317 |
| 329 | 20250304 | 133500 | 29233627375 | 28900 | 29050 | 29050 | 28900 | 3581 |
| 330 | 20250304 | 133400 | 29129874975 | 29050 | 29100 | 29100 | 29000 | 566 |
| 331 | 20250304 | 133300 | 29113437025 | 29100 | 29050 | 29100 | 29000 | 1633 |
| 332 | 20250304 | 133200 | 29065997325 | 29050 | 29100 | 29100 | 29000 | 1740 |
| 333 | 20250304 | 133100 | 29015444475 | 29100 | 29100 | 29100 | 29050 | 289 |
| 334 | 20250304 | 133000 | 29007036425 | 29100 | 29000 | 29100 | 29000 | 12444 |
| 335 | 20250304 | 132900 | 28645553325 | 28950 | 29000 | 29000 | 28950 | 252 |
| 336 | 20250304 | 132800 | 28638248325 | 29000 | 29000 | 29000 | 29000 | 198 |
| 337 | 20250304 | 132700 | 28632506325 | 28950 | 29000 | 29000 | 28950 | 1122 |
| 338 | 20250304 | 132600 | 28600021325 | 28950 | 29000 | 29000 | 28950 | 823 |
| 339 | 20250304 | 132500 | 28576182825 | 28950 | 29000 | 29000 | 28950 | 314 |
| 340 | 20250304 | 132400 | 28567081575 | 28950 | 28950 | 28950 | 28950 | 321 |
| 341 | 20250304 | 132300 | 28557788625 | 28950 | 28950 | 28950 | 28900 | 401 |
| 342 | 20250304 | 132200 | 28546183975 | 28950 | 28950 | 28950 | 28900 | 416 |
| 343 | 20250304 | 132100 | 28534152075 | 28900 | 28950 | 28950 | 28900 | 298 |
| 344 | 20250304 | 132000 | 28525528975 | 28900 | 28950 | 28950 | 28900 | 197 |
| 345 | 20250304 | 131900 | 28519831575 | 28950 | 28900 | 28950 | 28900 | 435 |
| 346 | 20250304 | 131800 | 28507256275 | 28900 | 28850 | 28950 | 28850 | 523 |
| 347 | 20250304 | 131700 | 28492136475 | 28900 | 28900 | 28900 | 28850 | 787 |
| 348 | 20250304 | 131600 | 28469393025 | 28950 | 28950 | 28950 | 28900 | 658 |
| 349 | 20250304 | 131500 | 28450366125 | 28950 | 28950 | 28950 | 28900 | 214 |
| 350 | 20250304 | 131400 | 28444172425 | 28950 | 28900 | 28950 | 28900 | 225 |
| 351 | 20250304 | 131300 | 28437660825 | 28950 | 28950 | 28950 | 28900 | 439 |
| 352 | 20250304 | 131200 | 28424965125 | 28900 | 28900 | 28950 | 28850 | 295 |
| 353 | 20250304 | 131100 | 28416433725 | 28900 | 28950 | 28950 | 28900 | 443 |
| 354 | 20250304 | 131000 | 28403622925 | 28900 | 28850 | 28950 | 28850 | 263 |
| 355 | 20250304 | 130900 | 28396027175 | 28850 | 28900 | 28900 | 28850 | 343 |
| 356 | 20250304 | 130800 | 28386117225 | 28900 | 28900 | 28900 | 28850 | 247 |
| 357 | 20250304 | 130700 | 28378980875 | 28900 | 28950 | 28950 | 28850 | 666 |
| 358 | 20250304 | 130600 | 28359730425 | 28950 | 28950 | 28950 | 28900 | 189 |
| 359 | 20250304 | 130500 | 28354259125 | 28950 | 28900 | 28950 | 28900 | 265 |
| 360 | 20250304 | 130400 | 28346591025 | 28900 | 28950 | 29000 | 28900 | 588 |
| 361 | 20250304 | 130300 | 28329587975 | 28950 | 28950 | 29000 | 28900 | 849 |
| 362 | 20250304 | 130200 | 28305007975 | 28950 | 29050 | 29050 | 28950 | 1193 |
| 363 | 20250304 | 130100 | 28270401525 | 29050 | 28950 | 29050 | 28950 | 906 |
| 364 | 20250304 | 130000 | 28244125825 | 28950 | 29050 | 29050 | 28950 | 726 |
| 365 | 20250304 | 125900 | 28223063875 | 29050 | 28950 | 29050 | 28950 | 719 |
| 366 | 20250304 | 125800 | 28202203825 | 28950 | 28950 | 29000 | 28950 | 904 |
| 367 | 20250304 | 125700 | 28175994325 | 28950 | 28950 | 28950 | 28900 | 154 |
| 368 | 20250304 | 125600 | 28171536725 | 28950 | 28900 | 28950 | 28850 | 2061 |
| 369 | 20250304 | 125500 | 28111963075 | 28850 | 28900 | 28900 | 28850 | 395 |
| 370 | 20250304 | 125400 | 28100561225 | 28850 | 28900 | 28900 | 28850 | 334 |
| 371 | 20250304 | 125300 | 28090918625 | 28850 | 28900 | 28900 | 28850 | 174 |
| 372 | 20250304 | 125200 | 28085892025 | 28900 | 28850 | 28900 | 28850 | 597 |
| 373 | 20250304 | 125100 | 28068667825 | 28800 | 28850 | 28850 | 28800 | 101 |
| 374 | 20250304 | 125000 | 28065754425 | 28850 | 28850 | 28850 | 28800 | 118 |
| 375 | 20250304 | 124900 | 28062352025 | 28800 | 28850 | 28850 | 28800 | 149 |
| 376 | 20250304 | 124800 | 28058056225 | 28850 | 28800 | 28850 | 28800 | 401 |
| 377 | 20250304 | 124700 | 28046489625 | 28850 | 28850 | 28850 | 28800 | 831 |
| 378 | 20250304 | 124600 | 28022529875 | 28850 | 28800 | 28850 | 28800 | 141 |
| 379 | 20250304 | 124500 | 28018463625 | 28800 | 28850 | 28850 | 28800 | 198 |
| 380 | 20250304 | 124400 | 28012754325 | 28850 | 28850 | 28850 | 28800 | 259 |
| 381 | 20250304 | 124300 | 28005285175 | 28850 | 28800 | 28850 | 28800 | 102 |
| 382 | 20250304 | 124200 | 28002342875 | 28800 | 28850 | 28850 | 28800 | 93 |
| 383 | 20250304 | 124100 | 27999661675 | 28850 | 28850 | 28850 | 28800 | 397 |
| 384 | 20250304 | 124000 | 27988223575 | 28800 | 28900 | 28900 | 28800 | 215 |
| 385 | 20250304 | 123900 | 27982021725 | 28850 | 28850 | 28900 | 28850 | 852 |
| 386 | 20250304 | 123800 | 27957436875 | 28850 | 28850 | 28850 | 28850 | 538 |
| 387 | 20250304 | 123700 | 27941915575 | 28800 | 28800 | 28850 | 28800 | 257 |
| 388 | 20250304 | 123600 | 27934512375 | 28800 | 28800 | 28850 | 28800 | 266 |
| 389 | 20250304 | 123500 | 27926845425 | 28850 | 28800 | 28850 | 28800 | 183 |
| 390 | 20250304 | 123400 | 27921572225 | 28800 | 28800 | 28850 | 28750 | 173 |
| 391 | 20250304 | 123300 | 27916587175 | 28800 | 28750 | 28800 | 28750 | 1900 |
| 392 | 20250304 | 123200 | 27861890575 | 28800 | 28750 | 28800 | 28750 | 1020 |
| 393 | 20250304 | 123100 | 27832564775 | 28800 | 28800 | 28800 | 28750 | 385 |
| 394 | 20250304 | 123000 | 27821488975 | 28800 | 28850 | 28850 | 28750 | 2800 |
| 395 | 20250304 | 122900 | 27740956400 | 28850 | 28800 | 28850 | 28750 | 450 |
| 396 | 20250304 | 122800 | 27728011900 | 28800 | 28850 | 28850 | 28800 | 927 |
| 397 | 20250304 | 122700 | 27701309550 | 28850 | 28850 | 28850 | 28800 | 867 |
| 398 | 20250304 | 122600 | 27676334300 | 28800 | 28850 | 28850 | 28800 | 326 |
| 399 | 20250304 | 122500 | 27666943600 | 28850 | 28850 | 28850 | 28800 | 349 |
| 400 | 20250304 | 122400 | 27656882000 | 28850 | 28850 | 28850 | 28800 | 532 |
| 401 | 20250304 | 122300 | 27641557550 | 28900 | 28900 | 28900 | 28800 | 2396 |
| 402 | 20250304 | 122200 | 27572431350 | 28950 | 28950 | 28950 | 28850 | 379 |
| 403 | 20250304 | 122100 | 27561492500 | 28850 | 28950 | 28950 | 28850 | 968 |
| 404 | 20250304 | 122000 | 27533519050 | 28950 | 29000 | 29000 | 28900 | 665 |
| 405 | 20250304 | 121900 | 27514268350 | 28950 | 29000 | 29000 | 28950 | 131 |
| 406 | 20250304 | 121800 | 27510474850 | 29000 | 29000 | 29000 | 28950 | 79 |
| 407 | 20250304 | 121700 | 27508184100 | 29000 | 28950 | 29000 | 28900 | 189 |
| 408 | 20250304 | 121600 | 27502719150 | 28900 | 28950 | 29000 | 28900 | 831 |
| 409 | 20250304 | 121500 | 27478657300 | 29000 | 29050 | 29050 | 29000 | 1116 |
| 410 | 20250304 | 121400 | 27446292250 | 29000 | 29050 | 29050 | 29000 | 420 |
| 411 | 20250304 | 121300 | 27434093650 | 29000 | 28950 | 29050 | 28950 | 194 |
| 412 | 20250304 | 121200 | 27428466450 | 29000 | 29000 | 29050 | 29000 | 261 |
| 413 | 20250304 | 121100 | 27420891600 | 29050 | 29000 | 29050 | 28950 | 351 |
| 414 | 20250304 | 121000 | 27410713650 | 28950 | 28950 | 29000 | 28950 | 613 |
| 415 | 20250304 | 120900 | 27392956350 | 28900 | 28900 | 28950 | 28850 | 467 |
| 416 | 20250304 | 120800 | 27379461100 | 28900 | 28850 | 28900 | 28850 | 564 |
| 417 | 20250304 | 120700 | 27363162400 | 28850 | 28850 | 28900 | 28800 | 1056 |
| 418 | 20250304 | 120600 | 27332717150 | 28850 | 28900 | 28900 | 28850 | 326 |
| 419 | 20250304 | 120500 | 27323300200 | 28900 | 28800 | 28900 | 28800 | 665 |
| 420 | 20250304 | 120400 | 27304136450 | 28800 | 28900 | 28900 | 28800 | 1658 |
| 421 | 20250304 | 120300 | 27256312050 | 28900 | 29000 | 29000 | 28850 | 1868 |
| 422 | 20250304 | 120200 | 27202323750 | 29000 | 29000 | 29000 | 28900 | 763 |
| 423 | 20250304 | 120100 | 27180229550 | 28950 | 29050 | 29050 | 28950 | 573 |
| 424 | 20250304 | 120000 | 27163613750 | 29050 | 29000 | 29050 | 29000 | 323 |
| 425 | 20250304 | 115900 | 27154241750 | 29050 | 29050 | 29100 | 29000 | 1192 |
| 426 | 20250304 | 115800 | 27119613300 | 29050 | 29100 | 29100 | 29050 | 2532 |
| 427 | 20250304 | 115700 | 27046049250 | 29100 | 29150 | 29150 | 29050 | 324 |
| 428 | 20250304 | 115600 | 27036613050 | 29100 | 29050 | 29150 | 29050 | 437 |
| 429 | 20250304 | 115500 | 27023898950 | 29100 | 29150 | 29150 | 29050 | 241 |
| 430 | 20250304 | 115400 | 27016884900 | 29050 | 29150 | 29150 | 29050 | 1239 |
| 431 | 20250304 | 115300 | 26980839350 | 29150 | 29200 | 29200 | 29100 | 2979 |
| 432 | 20250304 | 115200 | 26893879650 | 29200 | 29150 | 29200 | 29100 | 1685 |
| 433 | 20250304 | 115100 | 26844747750 | 29150 | 29150 | 29200 | 29100 | 1953 |
| 434 | 20250304 | 115000 | 26787827450 | 29150 | 29200 | 29250 | 29100 | 2804 |
| 435 | 20250304 | 114900 | 26706006250 | 29200 | 29100 | 29200 | 29100 | 1834 |
| 436 | 20250304 | 114800 | 26652572700 | 29150 | 29050 | 29150 | 29050 | 1101 |
| 437 | 20250304 | 114700 | 26620540950 | 29050 | 29075 | 29100 | 29050 | 439 |
| 438 | 20250304 | 114600 | 26607773925 | 29100 | 29050 | 29100 | 29000 | 2031 |
| 439 | 20250304 | 114500 | 26548774000 | 29000 | 29000 | 29000 | 28950 | 1297 |
| 440 | 20250304 | 114400 | 26511163600 | 29000 | 28950 | 29000 | 28950 | 219 |
| 441 | 20250304 | 114300 | 26504814700 | 28950 | 28950 | 28950 | 28900 | 550 |
| 442 | 20250304 | 114200 | 26488894900 | 28950 | 28950 | 28950 | 28900 | 260 |
| 443 | 20250304 | 114100 | 26481372900 | 28950 | 28950 | 28950 | 28900 | 574 |
| 444 | 20250304 | 114000 | 26464759600 | 28950 | 28950 | 28950 | 28900 | 430 |
| 445 | 20250304 | 113900 | 26452319250 | 28900 | 28900 | 28950 | 28900 | 357 |
| 446 | 20250304 | 113800 | 26441986500 | 28900 | 28950 | 29000 | 28900 | 1728 |
| 447 | 20250304 | 113700 | 26391959000 | 28900 | 28900 | 28900 | 28850 | 917 |
| 448 | 20250304 | 113600 | 26365462600 | 28850 | 28900 | 28900 | 28850 | 375 |
| 449 | 20250304 | 113500 | 26354629850 | 28900 | 28950 | 28950 | 28850 | 574 |
| 450 | 20250304 | 113400 | 26338046200 | 28900 | 28900 | 28900 | 28850 | 810 |
| 451 | 20250304 | 113300 | 26314645150 | 28900 | 28850 | 28900 | 28850 | 237 |
| 452 | 20250304 | 113200 | 26307800200 | 28900 | 28800 | 28900 | 28800 | 663 |
| 453 | 20250304 | 113100 | 26288674650 | 28800 | 28850 | 28850 | 28750 | 528 |
| 454 | 20250304 | 113000 | 26273465950 | 28850 | 28850 | 28900 | 28750 | 2125 |
| 455 | 20250304 | 112900 | 26212251300 | 28850 | 28800 | 28850 | 28800 | 525 |
| 456 | 20250304 | 112800 | 26197114550 | 28800 | 28850 | 28850 | 28800 | 3048 |
| 457 | 20250304 | 112700 | 26109273250 | 28850 | 28850 | 28900 | 28800 | 337 |
| 458 | 20250304 | 112600 | 26099548875 | 28900 | 28850 | 28900 | 28800 | 331 |
| 459 | 20250304 | 112500 | 26089997950 | 28850 | 28750 | 28850 | 28700 | 1096 |
| 460 | 20250304 | 112400 | 26058456700 | 28800 | 28750 | 28800 | 28700 | 2649 |
| 461 | 20250304 | 112300 | 25982312650 | 28750 | 28825 | 28850 | 28750 | 5711 |
| 462 | 20250304 | 112200 | 25817985550 | 28850 | 28900 | 28900 | 28800 | 4634 |
| 463 | 20250304 | 112100 | 25684278475 | 28900 | 28950 | 28950 | 28850 | 1421 |
| 464 | 20250304 | 112000 | 25643186825 | 28950 | 29000 | 29000 | 28900 | 564 |
| 465 | 20250304 | 111900 | 25626848125 | 28950 | 29000 | 29000 | 28950 | 641 |
| 466 | 20250304 | 111800 | 25608285875 | 29000 | 28900 | 29000 | 28850 | 937 |
| 467 | 20250304 | 111700 | 25581200325 | 28950 | 29000 | 29000 | 28950 | 352 |
| 468 | 20250304 | 111600 | 25571000425 | 29000 | 29000 | 29000 | 28900 | 2743 |
| 469 | 20250304 | 111500 | 25491582675 | 29000 | 29000 | 29000 | 28950 | 1259 |
| 470 | 20250304 | 111400 | 25455074525 | 29000 | 28950 | 29000 | 28950 | 1394 |
| 471 | 20250304 | 111300 | 25414714825 | 28950 | 28950 | 28950 | 28900 | 482 |
| 472 | 20250304 | 111200 | 25400761075 | 28950 | 28900 | 28950 | 28900 | 527 |
| 473 | 20250304 | 111100 | 25385515225 | 28900 | 28950 | 28950 | 28900 | 850 |
| 474 | 20250304 | 111000 | 25360914075 | 28950 | 28950 | 28950 | 28800 | 2580 |
| 475 | 20250304 | 110900 | 25286475025 | 28950 | 29000 | 29000 | 28900 | 686 |
| 476 | 20250304 | 110800 | 25266620675 | 29000 | 28950 | 29000 | 28850 | 2978 |
| 477 | 20250304 | 110700 | 25180485925 | 28950 | 28950 | 29000 | 28900 | 1413 |
| 478 | 20250304 | 110600 | 25139579750 | 28950 | 29000 | 29050 | 28950 | 772 |
| 479 | 20250304 | 110500 | 25117194100 | 29000 | 28900 | 29050 | 28900 | 2289 |
| 480 | 20250304 | 110400 | 25050878800 | 28900 | 28950 | 28950 | 28900 | 1442 |
| 481 | 20250304 | 110300 | 25009160875 | 28900 | 28850 | 28900 | 28800 | 2011 |
| 482 | 20250304 | 110200 | 24951138675 | 28850 | 28850 | 28850 | 28800 | 3085 |
| 483 | 20250304 | 110100 | 24862269375 | 28850 | 28900 | 28900 | 28800 | 3791 |
| 484 | 20250304 | 110000 | 24752832575 | 28900 | 29050 | 29050 | 28900 | 1762 |
| 485 | 20250304 | 105900 | 24701874700 | 29000 | 28950 | 29100 | 28950 | 1751 |
| 486 | 20250304 | 105800 | 24651148900 | 29000 | 29050 | 29100 | 29000 | 5352 |
| 487 | 20250304 | 105700 | 24495692000 | 29100 | 29050 | 29100 | 29050 | 591 |
| 488 | 20250304 | 105600 | 24478501850 | 29100 | 29100 | 29100 | 29000 | 1643 |
| 489 | 20250304 | 105500 | 24430754700 | 29100 | 29150 | 29150 | 29050 | 690 |
| 490 | 20250304 | 105400 | 24410676750 | 29150 | 29200 | 29250 | 29150 | 2846 |
| 491 | 20250304 | 105300 | 24327639175 | 29200 | 29250 | 29250 | 29200 | 1566 |
| 492 | 20250304 | 105200 | 24281890125 | 29250 | 29250 | 29250 | 29150 | 1322 |
| 493 | 20250304 | 105100 | 24243262075 | 29250 | 29200 | 29250 | 29200 | 769 |
| 494 | 20250304 | 105000 | 24220803475 | 29200 | 29200 | 29200 | 29050 | 924 |
| 495 | 20250304 | 104900 | 24193853375 | 29200 | 29200 | 29200 | 29150 | 1573 |
| 496 | 20250304 | 104800 | 24147955725 | 29200 | 29150 | 29250 | 29100 | 2394 |
| 497 | 20250304 | 104700 | 24078090725 | 29150 | 29100 | 29150 | 29050 | 629 |
| 498 | 20250304 | 104600 | 24059790675 | 29100 | 29050 | 29100 | 29000 | 1349 |
| 499 | 20250304 | 104500 | 24020583025 | 29000 | 28900 | 29100 | 28900 | 975 |
| 500 | 20250304 | 104400 | 23992264675 | 28850 | 29150 | 29150 | 28800 | 5559 |
| 501 | 20250304 | 104300 | 23831420675 | 29150 | 29000 | 29150 | 29000 | 403 |
| 502 | 20250304 | 104200 | 23819714025 | 29000 | 29150 | 29150 | 29000 | 1844 |
| 503 | 20250304 | 104100 | 23766192675 | 29100 | 29075 | 29200 | 29075 | 1192 |
| 504 | 20250304 | 104000 | 23731471200 | 29075 | 29100 | 29100 | 29000 | 884 |
| 505 | 20250304 | 103900 | 23705785250 | 29050 | 29100 | 29100 | 29000 | 1313 |
| 506 | 20250304 | 103800 | 23667608700 | 29150 | 29150 | 29200 | 29150 | 765 |
| 507 | 20250304 | 103700 | 23645302550 | 29100 | 29250 | 29250 | 29100 | 1398 |
| 508 | 20250304 | 103600 | 23604504650 | 29200 | 29200 | 29250 | 29150 | 2760 |
| 509 | 20250304 | 103500 | 23523907450 | 29200 | 29200 | 29200 | 28950 | 2049 |
| 510 | 20250304 | 103400 | 23464326650 | 29125 | 29050 | 29200 | 29050 | 2189 |
| 511 | 20250304 | 103300 | 23400533750 | 29050 | 29000 | 29050 | 28950 | 1106 |
| 512 | 20250304 | 103200 | 23368472025 | 29000 | 29000 | 29050 | 28950 | 1952 |
| 513 | 20250304 | 103100 | 23311915775 | 29000 | 29100 | 29100 | 29000 | 5244 |
| 514 | 20250304 | 103000 | 23159677475 | 29100 | 29150 | 29250 | 29100 | 1629 |
| 515 | 20250304 | 102900 | 23112217425 | 29200 | 29200 | 29250 | 29150 | 4896 |
| 516 | 20250304 | 102800 | 22969461300 | 29150 | 29200 | 29200 | 29100 | 3866 |
| 517 | 20250304 | 102700 | 22856666300 | 29225 | 29300 | 29350 | 29200 | 2201 |
| 518 | 20250304 | 102600 | 22792180675 | 29300 | 29200 | 29300 | 29200 | 1204 |
| 519 | 20250304 | 102500 | 22756922225 | 29200 | 29250 | 29250 | 29200 | 3232 |
| 520 | 20250304 | 102400 | 22662529300 | 29250 | 29200 | 29250 | 29200 | 2258 |
| 521 | 20250304 | 102300 | 22596549800 | 29250 | 29200 | 29250 | 29200 | 1986 |
| 522 | 20250304 | 102200 | 22538545525 | 29200 | 29250 | 29250 | 29150 | 2221 |
| 523 | 20250304 | 102100 | 22473721825 | 29250 | 29250 | 29250 | 29200 | 707 |
| 524 | 20250304 | 102000 | 22453053775 | 29250 | 29100 | 29250 | 29100 | 5293 |
| 525 | 20250304 | 101900 | 22298777100 | 29150 | 29100 | 29150 | 29050 | 982 |
| 526 | 20250304 | 101800 | 22270180400 | 29100 | 29000 | 29150 | 29000 | 1368 |
| 527 | 20250304 | 101700 | 22230390150 | 29050 | 29100 | 29100 | 29000 | 1768 |
| 528 | 20250304 | 101600 | 22179036450 | 29100 | 29100 | 29100 | 29050 | 670 |
| 529 | 20250304 | 101500 | 22159543625 | 29100 | 29050 | 29100 | 29000 | 1046 |
| 530 | 20250304 | 101400 | 22129132300 | 29050 | 29000 | 29100 | 28950 | 1513 |
| 531 | 20250304 | 101300 | 22085196350 | 29100 | 28900 | 29100 | 28850 | 2338 |
| 532 | 20250304 | 101200 | 22017549650 | 28900 | 29000 | 29050 | 28900 | 1557 |
| 533 | 20250304 | 101100 | 21972453650 | 29050 | 29100 | 29100 | 28975 | 1710 |
| 534 | 20250304 | 101000 | 21922793450 | 29100 | 28900 | 29100 | 28900 | 6058 |
| 535 | 20250304 | 100900 | 21747077000 | 29000 | 28900 | 29000 | 28800 | 2914 |
| 536 | 20250304 | 100800 | 21662846450 | 28950 | 29000 | 29000 | 28800 | 5765 |
| 537 | 20250304 | 100700 | 21496290950 | 29000 | 29200 | 29200 | 28900 | 4054 |
| 538 | 20250304 | 100600 | 21378612450 | 29200 | 29150 | 29250 | 29100 | 1500 |
| 539 | 20250304 | 100500 | 21334845300 | 29100 | 29100 | 29100 | 29050 | 1552 |
| 540 | 20250304 | 100400 | 21289721950 | 29100 | 28950 | 29100 | 28950 | 3011 |
| 541 | 20250304 | 100300 | 21202308750 | 28950 | 28950 | 29050 | 28950 | 3299 |
| 542 | 20250304 | 100200 | 21106646250 | 28900 | 29000 | 29050 | 28900 | 3009 |
| 543 | 20250304 | 100100 | 21019542250 | 29000 | 29250 | 29300 | 28850 | 11601 |
| 544 | 20250304 | 100000 | 20682377900 | 29300 | 29300 | 29350 | 29250 | 2215 |
| 545 | 20250304 | 095900 | 20617535650 | 29300 | 29500 | 29500 | 29300 | 2367 |
| 546 | 20250304 | 095800 | 20548009500 | 29500 | 29450 | 29500 | 29400 | 964 |
| 547 | 20250304 | 095700 | 20519607000 | 29450 | 29350 | 29550 | 29300 | 8573 |
| 548 | 20250304 | 095600 | 20266957100 | 29300 | 29350 | 29400 | 29250 | 2898 |
| 549 | 20250304 | 095500 | 20181994850 | 29350 | 29300 | 29400 | 29200 | 2853 |
| 550 | 20250304 | 095400 | 20098327050 | 29250 | 29300 | 29400 | 29050 | 5760 |
| 551 | 20250304 | 095300 | 19930063775 | 29300 | 29400 | 29450 | 29250 | 5007 |
| 552 | 20250304 | 095200 | 19783045475 | 29400 | 29350 | 29400 | 29350 | 1413 |
| 553 | 20250304 | 095100 | 19741538775 | 29400 | 29400 | 29450 | 29350 | 5520 |
| 554 | 20250304 | 095000 | 19579321875 | 29400 | 29350 | 29450 | 29050 | 13659 |
| 555 | 20250304 | 094900 | 19180245575 | 29350 | 29350 | 29400 | 29300 | 4045 |
| 556 | 20250304 | 094800 | 19061588775 | 29350 | 29350 | 29450 | 29300 | 11045 |
| 557 | 20250304 | 094700 | 18737531025 | 29350 | 29450 | 29500 | 29350 | 4320 |
| 558 | 20250304 | 094600 | 18610445325 | 29550 | 29600 | 29700 | 29450 | 3978 |
| 559 | 20250304 | 094500 | 18492775775 | 29600 | 29550 | 29650 | 29450 | 5433 |
| 560 | 20250304 | 094400 | 18332191475 | 29550 | 29500 | 29600 | 29500 | 3483 |
| 561 | 20250304 | 094300 | 18229304475 | 29500 | 29600 | 29650 | 29500 | 6626 |
| 562 | 20250304 | 094200 | 18033603125 | 29600 | 29800 | 29850 | 29600 | 5870 |
| 563 | 20250304 | 094100 | 17859160875 | 29800 | 29900 | 29950 | 29750 | 6877 |
| 564 | 20250304 | 094000 | 17653952900 | 29850 | 29950 | 29950 | 29850 | 6647 |
| 565 | 20250304 | 093900 | 17455102625 | 29950 | 29950 | 29950 | 29900 | 7123 |
| 566 | 20250304 | 093800 | 17241835875 | 29950 | 29950 | 30000 | 29900 | 20325 |
| 567 | 20250304 | 093700 | 16633292875 | 29900 | 29800 | 29950 | 29800 | 17694 |
| 568 | 20250304 | 093600 | 16104421200 | 29850 | 29800 | 29900 | 29800 | 14906 |
| 569 | 20250304 | 093500 | 15659252200 | 29850 | 29800 | 29850 | 29700 | 6345 |
| 570 | 20250304 | 093400 | 15470085325 | 29800 | 29800 | 29850 | 29650 | 6853 |
| 571 | 20250304 | 093300 | 15266240475 | 29800 | 29900 | 29900 | 29700 | 10645 |
| 572 | 20250304 | 093200 | 14948971925 | 29900 | 29700 | 29900 | 29700 | 14572 |
| 573 | 20250304 | 093100 | 14514689475 | 29700 | 29650 | 29750 | 29550 | 5586 |
| 574 | 20250304 | 093000 | 14348917275 | 29700 | 29650 | 29750 | 29550 | 14467 |
| 575 | 20250304 | 092900 | 13919744675 | 29650 | 29650 | 29650 | 29600 | 4485 |
| 576 | 20250304 | 092800 | 13786797475 | 29600 | 29700 | 29700 | 29550 | 13424 |
| 577 | 20250304 | 092700 | 13389057125 | 29700 | 29550 | 29700 | 29550 | 8373 |
| 578 | 20250304 | 092600 | 13141024775 | 29550 | 29450 | 29550 | 29300 | 6058 |
| 579 | 20250304 | 092500 | 12962779500 | 29450 | 29650 | 29700 | 29400 | 11554 |
| 580 | 20250304 | 092400 | 12621139475 | 29700 | 29600 | 29700 | 29600 | 7432 |
| 581 | 20250304 | 092300 | 12400885875 | 29600 | 29550 | 29650 | 29500 | 8805 |
| 582 | 20250304 | 092200 | 12140161725 | 29500 | 29600 | 29600 | 29450 | 10471 |
| 583 | 20250304 | 092100 | 11830850475 | 29600 | 29500 | 29600 | 29450 | 7303 |
| 584 | 20250304 | 092000 | 11615070825 | 29500 | 29450 | 29550 | 29400 | 4583 |
| 585 | 20250304 | 091900 | 11479920100 | 29450 | 29350 | 29550 | 29350 | 6530 |
| 586 | 20250304 | 091800 | 11287453725 | 29350 | 29300 | 29550 | 29250 | 12658 |
| 587 | 20250304 | 091700 | 10914845175 | 29250 | 29450 | 29450 | 29250 | 5792 |
| 588 | 20250304 | 091600 | 10744840875 | 29450 | 29450 | 29550 | 29350 | 11054 |
| 589 | 20250304 | 091500 | 10419321450 | 29500 | 29600 | 29600 | 29350 | 11852 |
| 590 | 20250304 | 091400 | 10070021150 | 29550 | 29600 | 29600 | 29450 | 15347 |
| 591 | 20250304 | 091300 | 9616269775 | 29550 | 29600 | 29700 | 29400 | 15147 |
| 592 | 20250304 | 091200 | 9168515325 | 29600 | 29250 | 29700 | 29250 | 41868 |
| 593 | 20250304 | 091100 | 7932906675 | 29250 | 29050 | 29250 | 28950 | 22052 |
| 594 | 20250304 | 091000 | 7289191475 | 29050 | 29000 | 29400 | 28800 | 38915 |
| 595 | 20250304 | 090900 | 6156688725 | 29100 | 29000 | 29150 | 28900 | 19319 |
| 596 | 20250304 | 090800 | 5595960625 | 29000 | 28900 | 29000 | 28850 | 17239 |
| 597 | 20250304 | 090700 | 5096793375 | 28900 | 28675 | 28900 | 28600 | 20301 |
| 598 | 20250304 | 090600 | 4513417750 | 28650 | 28950 | 29000 | 28600 | 23103 |
| 599 | 20250304 | 090500 | 3847579000 | 29000 | 28550 | 29050 | 28500 | 30258 |
| 600 | 20250304 | 090400 | 2974020100 | 28600 | 28300 | 28600 | 28250 | 12074 |
| 601 | 20250304 | 090300 | 2631164650 | 28350 | 28125 | 28400 | 28100 | 5167 |
| 602 | 20250304 | 090200 | 2485356550 | 28125 | 28500 | 28500 | 28050 | 14162 |
| 603 | 20250304 | 090100 | 2085597600 | 28350 | 28700 | 28850 | 28050 | 47648 |
| 604 | 20250304 | 090000 | 737759050 | 28700 | 28150 | 28900 | 28150 | 24328 |