32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 185100 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 32904 |
| 3 | 20250304 | 185000 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 4 | 20250304 | 184900 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 5 | 20250304 | 184800 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 6 | 20250304 | 184700 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 7 | 20250304 | 184600 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 8 | 20250304 | 184500 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 9 | 20250304 | 184400 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 10 | 20250304 | 184300 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 11 | 20250304 | 184200 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 12 | 20250304 | 184100 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 13 | 20250304 | 184000 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 14 | 20250304 | 183900 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 15 | 20250304 | 183800 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 16 | 20250304 | 183700 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 17 | 20250304 | 183600 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 18 | 20250304 | 183500 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 19 | 20250304 | 183400 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 20 | 20250304 | 183300 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 21 | 20250304 | 183200 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 22 | 20250304 | 183100 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 23 | 20250304 | 183000 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 24 | 20250304 | 182900 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 25 | 20250304 | 182800 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 26 | 20250304 | 182700 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 27 | 20250304 | 182600 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 28 | 20250304 | 182500 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 29 | 20250304 | 182400 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 30 | 20250304 | 182300 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 31 | 20250304 | 182200 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 32 | 20250304 | 182100 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 32904 |
| 33 | 20250304 | 182000 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 34 | 20250304 | 181900 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 35 | 20250304 | 181800 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 36 | 20250304 | 181700 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 37 | 20250304 | 181600 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 38 | 20250304 | 181500 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 39 | 20250304 | 181400 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 40 | 20250304 | 181300 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 41 | 20250304 | 181200 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 42 | 20250304 | 181100 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 43 | 20250304 | 181000 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 44 | 20250304 | 180900 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 45 | 20250304 | 180800 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 46 | 20250304 | 180700 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 47 | 20250304 | 180600 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 48 | 20250304 | 180500 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 49 | 20250304 | 180400 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 50 | 20250304 | 180300 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 51 | 20250304 | 180200 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 52 | 20250304 | 180100 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 53 | 20250304 | 180000 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 54 | 20250304 | 175900 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 55 | 20250304 | 175800 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 56 | 20250304 | 175700 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 57 | 20250304 | 175600 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 58 | 20250304 | 175500 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 59 | 20250304 | 175400 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 60 | 20250304 | 175300 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 61 | 20250304 | 175200 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 62 | 20250304 | 175100 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 32904 |
| 63 | 20250304 | 175000 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 64 | 20250304 | 174900 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 65 | 20250304 | 174800 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 66 | 20250304 | 174700 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 67 | 20250304 | 174600 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 68 | 20250304 | 174500 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 69 | 20250304 | 174400 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 70 | 20250304 | 174300 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 71 | 20250304 | 174200 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 72 | 20250304 | 174100 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 73 | 20250304 | 174000 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 74 | 20250304 | 173900 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 75 | 20250304 | 173800 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 76 | 20250304 | 173700 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 77 | 20250304 | 173600 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 78 | 20250304 | 173500 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 79 | 20250304 | 173400 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 80 | 20250304 | 173300 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 81 | 20250304 | 173200 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 82 | 20250304 | 173100 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 83 | 20250304 | 173000 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 84 | 20250304 | 172900 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 85 | 20250304 | 172800 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 86 | 20250304 | 172700 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 87 | 20250304 | 172600 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 88 | 20250304 | 172500 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 89 | 20250304 | 172400 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 90 | 20250304 | 172300 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 91 | 20250304 | 172200 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 92 | 20250304 | 172100 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 32904 |
| 93 | 20250304 | 172000 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 94 | 20250304 | 171900 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 95 | 20250304 | 171800 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 96 | 20250304 | 171700 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 97 | 20250304 | 171600 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 98 | 20250304 | 171500 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 99 | 20250304 | 171400 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 100 | 20250304 | 171300 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 101 | 20250304 | 171200 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 102 | 20250304 | 171100 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 103 | 20250304 | 171000 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 104 | 20250304 | 170900 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 105 | 20250304 | 170800 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 106 | 20250304 | 170700 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 107 | 20250304 | 170600 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 108 | 20250304 | 170500 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 109 | 20250304 | 170400 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 110 | 20250304 | 170300 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 111 | 20250304 | 170200 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 112 | 20250304 | 170100 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 113 | 20250304 | 170000 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 114 | 20250304 | 165900 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 115 | 20250304 | 165800 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 116 | 20250304 | 165700 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 117 | 20250304 | 165600 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 118 | 20250304 | 165500 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 119 | 20250304 | 165400 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 120 | 20250304 | 165300 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 121 | 20250304 | 165200 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 122 | 20250304 | 165100 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 32904 |
| 123 | 20250304 | 165000 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 124 | 20250304 | 164900 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 125 | 20250304 | 164800 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 126 | 20250304 | 164700 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 127 | 20250304 | 164600 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 128 | 20250304 | 164500 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 129 | 20250304 | 164400 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 130 | 20250304 | 164300 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 131 | 20250304 | 164200 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 132 | 20250304 | 164100 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 133 | 20250304 | 164000 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 134 | 20250304 | 163900 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 135 | 20250304 | 163800 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 136 | 20250304 | 163700 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 137 | 20250304 | 163600 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 138 | 20250304 | 163500 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 139 | 20250304 | 163400 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 140 | 20250304 | 163300 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 141 | 20250304 | 163200 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 142 | 20250304 | 163100 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 143 | 20250304 | 163000 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 144 | 20250304 | 162900 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 145 | 20250304 | 162800 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 146 | 20250304 | 162700 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 147 | 20250304 | 162600 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 148 | 20250304 | 162500 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 149 | 20250304 | 162400 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 150 | 20250304 | 162300 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 151 | 20250304 | 162200 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 152 | 20250304 | 162100 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 32904 |
| 153 | 20250304 | 162000 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 154 | 20250304 | 161900 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 155 | 20250304 | 161800 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 156 | 20250304 | 161700 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 157 | 20250304 | 161600 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 158 | 20250304 | 161500 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 159 | 20250304 | 161400 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 160 | 20250304 | 161300 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 161 | 20250304 | 161200 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 162 | 20250304 | 161100 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 163 | 20250304 | 161000 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 164 | 20250304 | 160900 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 165 | 20250304 | 160800 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 166 | 20250304 | 160700 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 167 | 20250304 | 160600 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 168 | 20250304 | 160500 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 169 | 20250304 | 160400 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 170 | 20250304 | 160300 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 171 | 20250304 | 160200 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 172 | 20250304 | 160100 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 173 | 20250304 | 160000 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 174 | 20250304 | 155900 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 175 | 20250304 | 155800 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 176 | 20250304 | 155700 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 177 | 20250304 | 155600 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 178 | 20250304 | 155500 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 179 | 20250304 | 155400 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 180 | 20250304 | 155300 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 181 | 20250304 | 155200 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 182 | 20250304 | 155100 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 32904 |
| 183 | 20250304 | 155000 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 184 | 20250304 | 154900 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 185 | 20250304 | 154800 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 186 | 20250304 | 154700 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 187 | 20250304 | 154600 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 188 | 20250304 | 154500 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 189 | 20250304 | 154400 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 190 | 20250304 | 154300 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 191 | 20250304 | 154200 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 192 | 20250304 | 154100 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 193 | 20250304 | 154000 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 194 | 20250304 | 153900 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 195 | 20250304 | 153800 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 196 | 20250304 | 153700 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 197 | 20250304 | 153600 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 198 | 20250304 | 153500 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 199 | 20250304 | 153400 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 200 | 20250304 | 153300 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 201 | 20250304 | 153200 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 202 | 20250304 | 153100 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 203 | 20250304 | 153000 | 48410199350 | 36650 | 36650 | 36650 | 36650 | 32904 |
| 204 | 20250304 | 152900 | 47204267750 | 36650 | 36650 | 36650 | 36650 | 0 |
| 205 | 20250304 | 152800 | 47204267750 | 36650 | 36650 | 36650 | 36650 | 0 |
| 206 | 20250304 | 152700 | 47204267750 | 36650 | 36650 | 36650 | 36650 | 0 |
| 207 | 20250304 | 152600 | 47204267750 | 36650 | 36650 | 36650 | 36650 | 0 |
| 208 | 20250304 | 152500 | 47204267750 | 36650 | 36650 | 36650 | 36650 | 0 |
| 209 | 20250304 | 152400 | 47204267750 | 36650 | 36650 | 36650 | 36650 | 0 |
| 210 | 20250304 | 152300 | 47204267750 | 36650 | 36650 | 36650 | 36650 | 0 |
| 211 | 20250304 | 152200 | 47204267750 | 36650 | 36650 | 36650 | 36650 | 0 |
| 212 | 20250304 | 152100 | 47204267750 | 36650 | 36650 | 36650 | 36650 | 0 |
| 213 | 20250304 | 152000 | 47204267750 | 36650 | 36650 | 36650 | 36650 | 0 |
| 214 | 20250304 | 151900 | 47204267750 | 36650 | 36650 | 36650 | 36600 | 3115 |
| 215 | 20250304 | 151800 | 47090166250 | 36650 | 36650 | 36650 | 36600 | 2412 |
| 216 | 20250304 | 151700 | 47001838350 | 36650 | 36650 | 36650 | 36600 | 4087 |
| 217 | 20250304 | 151600 | 46852196800 | 36600 | 36650 | 36700 | 36600 | 5362 |
| 218 | 20250304 | 151500 | 46655785850 | 36650 | 36650 | 36700 | 36600 | 6823 |
| 219 | 20250304 | 151400 | 46405706800 | 36700 | 36700 | 36700 | 36650 | 2736 |
| 220 | 20250304 | 151300 | 46305377175 | 36650 | 36600 | 36700 | 36600 | 4149 |
| 221 | 20250304 | 151200 | 46153325000 | 36600 | 36725 | 36750 | 36600 | 10395 |
| 222 | 20250304 | 151100 | 45771974725 | 36700 | 36700 | 36750 | 36650 | 4301 |
| 223 | 20250304 | 151000 | 45614103975 | 36650 | 36700 | 36750 | 36650 | 3784 |
| 224 | 20250304 | 150900 | 45475239725 | 36750 | 36750 | 36800 | 36750 | 2291 |
| 225 | 20250304 | 150800 | 45391021575 | 36800 | 36800 | 36850 | 36750 | 3380 |
| 226 | 20250304 | 150700 | 45266697325 | 36850 | 36750 | 36850 | 36750 | 4368 |
| 227 | 20250304 | 150600 | 45105970875 | 36750 | 36700 | 36800 | 36700 | 6354 |
| 228 | 20250304 | 150500 | 44872357325 | 36700 | 36700 | 36750 | 36650 | 4345 |
| 229 | 20250304 | 150400 | 44712884525 | 36750 | 36750 | 36750 | 36700 | 1415 |
| 230 | 20250304 | 150300 | 44660899975 | 36750 | 36650 | 36800 | 36650 | 5320 |
| 231 | 20250304 | 150200 | 44465398425 | 36700 | 36700 | 36750 | 36650 | 4227 |
| 232 | 20250304 | 150100 | 44310263325 | 36750 | 36800 | 36800 | 36700 | 2331 |
| 233 | 20250304 | 150000 | 44224581775 | 36800 | 36750 | 36850 | 36750 | 6861 |
| 234 | 20250304 | 145900 | 43972206875 | 36750 | 36825 | 36850 | 36750 | 3856 |
| 235 | 20250304 | 145800 | 43830314700 | 36800 | 36800 | 36800 | 36750 | 2904 |
| 236 | 20250304 | 145700 | 43723452825 | 36800 | 36800 | 36850 | 36700 | 4061 |
| 237 | 20250304 | 145600 | 43574188400 | 36800 | 36800 | 36850 | 36750 | 2627 |
| 238 | 20250304 | 145500 | 43477517700 | 36850 | 36850 | 36850 | 36800 | 1635 |
| 239 | 20250304 | 145400 | 43417291975 | 36800 | 36800 | 36850 | 36700 | 8755 |
| 240 | 20250304 | 145300 | 43095196825 | 36700 | 36800 | 36800 | 36700 | 3901 |
| 241 | 20250304 | 145200 | 42951808975 | 36750 | 36800 | 36800 | 36750 | 933 |
| 242 | 20250304 | 145100 | 42917485100 | 36800 | 36750 | 36800 | 36700 | 1225 |
| 243 | 20250304 | 145000 | 42872429400 | 36750 | 36750 | 36750 | 36650 | 5127 |
| 244 | 20250304 | 144900 | 42684155500 | 36750 | 36800 | 36850 | 36700 | 4493 |
| 245 | 20250304 | 144800 | 42518873950 | 36800 | 36825 | 36850 | 36800 | 1749 |
| 246 | 20250304 | 144700 | 42454444025 | 36850 | 36800 | 36850 | 36800 | 2133 |
| 247 | 20250304 | 144600 | 42375852650 | 36800 | 36750 | 36850 | 36700 | 6533 |
| 248 | 20250304 | 144500 | 42135486100 | 36750 | 36650 | 36750 | 36550 | 5062 |
| 249 | 20250304 | 144400 | 41949911300 | 36600 | 36650 | 36650 | 36550 | 4153 |
| 250 | 20250304 | 144300 | 41798008975 | 36600 | 36600 | 36700 | 36550 | 3521 |
| 251 | 20250304 | 144200 | 41669073025 | 36600 | 36550 | 36600 | 36550 | 1055 |
| 252 | 20250304 | 144100 | 41630492700 | 36550 | 36500 | 36600 | 36500 | 1352 |
| 253 | 20250304 | 144000 | 41581082000 | 36500 | 36600 | 36600 | 36500 | 2573 |
| 254 | 20250304 | 143900 | 41486966600 | 36600 | 36550 | 36600 | 36500 | 2760 |
| 255 | 20250304 | 143800 | 41386114425 | 36550 | 36500 | 36550 | 36450 | 2198 |
| 256 | 20250304 | 143700 | 41305872650 | 36475 | 36500 | 36500 | 36475 | 500 |
| 257 | 20250304 | 143600 | 41287626575 | 36500 | 36475 | 36500 | 36450 | 1059 |
| 258 | 20250304 | 143500 | 41248991300 | 36450 | 36500 | 36500 | 36450 | 671 |
| 259 | 20250304 | 143400 | 41224508025 | 36475 | 36425 | 36500 | 36400 | 1685 |
| 260 | 20250304 | 143300 | 41163059025 | 36450 | 36450 | 36450 | 36400 | 2729 |
| 261 | 20250304 | 143200 | 41063622600 | 36450 | 36600 | 36600 | 36400 | 11842 |
| 262 | 20250304 | 143100 | 40631727700 | 36550 | 36550 | 36550 | 36500 | 3568 |
| 263 | 20250304 | 143000 | 40501342225 | 36550 | 36500 | 36550 | 36500 | 2500 |
| 264 | 20250304 | 142900 | 40409985025 | 36550 | 36500 | 36550 | 36500 | 1246 |
| 265 | 20250304 | 142800 | 40364472375 | 36500 | 36550 | 36550 | 36500 | 598 |
| 266 | 20250304 | 142700 | 40342627500 | 36550 | 36550 | 36550 | 36500 | 794 |
| 267 | 20250304 | 142600 | 40313612625 | 36500 | 36550 | 36550 | 36500 | 1775 |
| 268 | 20250304 | 142500 | 40248784450 | 36550 | 36550 | 36550 | 36500 | 1360 |
| 269 | 20250304 | 142400 | 40199098700 | 36550 | 36550 | 36550 | 36500 | 529 |
| 270 | 20250304 | 142300 | 40179772475 | 36525 | 36550 | 36550 | 36500 | 1053 |
| 271 | 20250304 | 142200 | 40141303225 | 36525 | 36550 | 36550 | 36450 | 2329 |
| 272 | 20250304 | 142100 | 40056289975 | 36550 | 36500 | 36550 | 36450 | 1538 |
| 273 | 20250304 | 142000 | 40000141350 | 36450 | 36550 | 36550 | 36450 | 2128 |
| 274 | 20250304 | 141900 | 39922445800 | 36550 | 36500 | 36550 | 36450 | 2872 |
| 275 | 20250304 | 141800 | 39817620200 | 36500 | 36400 | 36500 | 36400 | 1269 |
| 276 | 20250304 | 141700 | 39771350875 | 36400 | 36500 | 36500 | 36400 | 1333 |
| 277 | 20250304 | 141600 | 39722735325 | 36500 | 36450 | 36500 | 36400 | 8959 |
| 278 | 20250304 | 141500 | 39396173525 | 36450 | 36450 | 36450 | 36400 | 5290 |
| 279 | 20250304 | 141400 | 39203519600 | 36450 | 36450 | 36500 | 36450 | 1111 |
| 280 | 20250304 | 141300 | 39163008950 | 36450 | 36450 | 36500 | 36450 | 4452 |
| 281 | 20250304 | 141200 | 39000699700 | 36500 | 36550 | 36550 | 36450 | 1455 |
| 282 | 20250304 | 141100 | 38947605150 | 36550 | 36550 | 36550 | 36500 | 3068 |
| 283 | 20250304 | 141000 | 38835604325 | 36550 | 36500 | 36550 | 36450 | 3255 |
| 284 | 20250304 | 140900 | 38716791025 | 36500 | 36450 | 36500 | 36450 | 1230 |
| 285 | 20250304 | 140800 | 38671933575 | 36450 | 36525 | 36550 | 36450 | 1652 |
| 286 | 20250304 | 140700 | 38611620550 | 36525 | 36550 | 36550 | 36500 | 535 |
| 287 | 20250304 | 140600 | 38592070000 | 36500 | 36550 | 36600 | 36500 | 1484 |
| 288 | 20250304 | 140500 | 38537822800 | 36600 | 36700 | 36700 | 36400 | 12224 |
| 289 | 20250304 | 140400 | 38091970650 | 36700 | 36550 | 36700 | 36550 | 2822 |
| 290 | 20250304 | 140300 | 37988655400 | 36550 | 36600 | 36600 | 36550 | 1643 |
| 291 | 20250304 | 140200 | 37928569050 | 36600 | 36550 | 36600 | 36550 | 466 |
| 292 | 20250304 | 140100 | 37911521350 | 36550 | 36550 | 36600 | 36500 | 5358 |
| 293 | 20250304 | 140000 | 37715671350 | 36550 | 36550 | 36550 | 36450 | 2367 |
| 294 | 20250304 | 135900 | 37629246225 | 36500 | 36500 | 36550 | 36500 | 2493 |
| 295 | 20250304 | 135800 | 37538240200 | 36550 | 36500 | 36550 | 36450 | 1814 |
| 296 | 20250304 | 135700 | 37472017450 | 36500 | 36600 | 36600 | 36500 | 4437 |
| 297 | 20250304 | 135600 | 37309989700 | 36550 | 36550 | 36600 | 36550 | 3785 |
| 298 | 20250304 | 135500 | 37171584275 | 36600 | 36600 | 36600 | 36550 | 976 |
| 299 | 20250304 | 135400 | 37135873125 | 36550 | 36575 | 36600 | 36550 | 763 |
| 300 | 20250304 | 135300 | 37107959275 | 36575 | 36550 | 36600 | 36550 | 978 |
| 301 | 20250304 | 135200 | 37072176750 | 36600 | 36650 | 36700 | 36550 | 4622 |
| 302 | 20250304 | 135100 | 36902876500 | 36650 | 36650 | 36650 | 36550 | 1525 |
| 303 | 20250304 | 135000 | 36847060300 | 36600 | 36600 | 36600 | 36550 | 3467 |
| 304 | 20250304 | 134900 | 36720185800 | 36600 | 36600 | 36650 | 36600 | 2442 |
| 305 | 20250304 | 134800 | 36630788600 | 36650 | 36600 | 36650 | 36600 | 859 |
| 306 | 20250304 | 134700 | 36599329850 | 36650 | 36600 | 36700 | 36600 | 1037 |
| 307 | 20250304 | 134600 | 36561337350 | 36650 | 36700 | 36700 | 36650 | 2022 |
| 308 | 20250304 | 134500 | 36487211825 | 36650 | 36750 | 36750 | 36600 | 1584 |
| 309 | 20250304 | 134400 | 36429174425 | 36750 | 36650 | 36750 | 36650 | 4423 |
| 310 | 20250304 | 134300 | 36266883325 | 36550 | 36600 | 36600 | 36550 | 3476 |
| 311 | 20250304 | 134200 | 36139722375 | 36600 | 36600 | 36600 | 36550 | 849 |
| 312 | 20250304 | 134100 | 36108659975 | 36600 | 36600 | 36600 | 36550 | 548 |
| 313 | 20250304 | 134000 | 36088611575 | 36600 | 36600 | 36600 | 36550 | 937 |
| 314 | 20250304 | 133900 | 36054333675 | 36550 | 36550 | 36600 | 36550 | 1098 |
| 315 | 20250304 | 133800 | 36014160375 | 36550 | 36600 | 36600 | 36550 | 648 |
| 316 | 20250304 | 133700 | 35990454725 | 36600 | 36650 | 36700 | 36600 | 3386 |
| 317 | 20250304 | 133600 | 35866429225 | 36700 | 36700 | 36700 | 36650 | 1067 |
| 318 | 20250304 | 133500 | 35827312175 | 36700 | 36650 | 36700 | 36650 | 729 |
| 319 | 20250304 | 133400 | 35800567800 | 36650 | 36700 | 36700 | 36650 | 1047 |
| 320 | 20250304 | 133300 | 35762151500 | 36650 | 36700 | 36700 | 36650 | 887 |
| 321 | 20250304 | 133200 | 35729613650 | 36700 | 36700 | 36700 | 36650 | 2485 |
| 322 | 20250304 | 133100 | 35638502300 | 36650 | 36650 | 36700 | 36650 | 749 |
| 323 | 20250304 | 133000 | 35611029850 | 36700 | 36700 | 36700 | 36650 | 906 |
| 324 | 20250304 | 132900 | 35577790300 | 36700 | 36650 | 36700 | 36650 | 870 |
| 325 | 20250304 | 132800 | 35545893400 | 36650 | 36700 | 36700 | 36650 | 408 |
| 326 | 20250304 | 132700 | 35530931650 | 36650 | 36600 | 36700 | 36600 | 1539 |
| 327 | 20250304 | 132600 | 35474511750 | 36650 | 36700 | 36700 | 36600 | 1401 |
| 328 | 20250304 | 132500 | 35423156150 | 36700 | 36700 | 36700 | 36650 | 1335 |
| 329 | 20250304 | 132400 | 35374176650 | 36700 | 36750 | 36750 | 36700 | 1476 |
| 330 | 20250304 | 132300 | 35319988850 | 36750 | 36750 | 36750 | 36700 | 1288 |
| 331 | 20250304 | 132200 | 35272685200 | 36700 | 36700 | 36750 | 36700 | 754 |
| 332 | 20250304 | 132100 | 35244988300 | 36750 | 36800 | 36800 | 36700 | 1758 |
| 333 | 20250304 | 132000 | 35180396450 | 36800 | 36750 | 36800 | 36750 | 1394 |
| 334 | 20250304 | 131900 | 35129130250 | 36800 | 36800 | 36800 | 36750 | 628 |
| 335 | 20250304 | 131800 | 35106033700 | 36750 | 36750 | 36800 | 36750 | 1644 |
| 336 | 20250304 | 131700 | 35045592500 | 36800 | 36750 | 36800 | 36750 | 758 |
| 337 | 20250304 | 131600 | 35017721425 | 36750 | 36700 | 36750 | 36700 | 1474 |
| 338 | 20250304 | 131500 | 34963564725 | 36750 | 36700 | 36750 | 36650 | 1579 |
| 339 | 20250304 | 131400 | 34905632825 | 36750 | 36750 | 36750 | 36700 | 903 |
| 340 | 20250304 | 131300 | 34872458525 | 36750 | 36750 | 36750 | 36700 | 1274 |
| 341 | 20250304 | 131200 | 34825658825 | 36750 | 36750 | 36750 | 36650 | 1024 |
| 342 | 20250304 | 131100 | 34788043075 | 36650 | 36700 | 36750 | 36650 | 1922 |
| 343 | 20250304 | 131000 | 34717513325 | 36700 | 36550 | 36750 | 36550 | 5001 |
| 344 | 20250304 | 130900 | 34534222225 | 36600 | 36550 | 36600 | 36500 | 1857 |
| 345 | 20250304 | 130800 | 34466338875 | 36600 | 36550 | 36600 | 36550 | 2481 |
| 346 | 20250304 | 130700 | 34375537875 | 36550 | 36600 | 36600 | 36550 | 762 |
| 347 | 20250304 | 130600 | 34347661725 | 36550 | 36450 | 36600 | 36350 | 5828 |
| 348 | 20250304 | 130500 | 34135203275 | 36450 | 36400 | 36450 | 36400 | 1445 |
| 349 | 20250304 | 130400 | 34082595375 | 36450 | 36450 | 36450 | 36400 | 767 |
| 350 | 20250304 | 130300 | 34054655875 | 36400 | 36400 | 36450 | 36400 | 1386 |
| 351 | 20250304 | 130200 | 34004179525 | 36400 | 36450 | 36450 | 36400 | 580 |
| 352 | 20250304 | 130100 | 33983051725 | 36450 | 36350 | 36450 | 36350 | 1154 |
| 353 | 20250304 | 130000 | 33941041125 | 36350 | 36350 | 36400 | 36350 | 868 |
| 354 | 20250304 | 125900 | 33909466925 | 36400 | 36450 | 36500 | 36350 | 3608 |
| 355 | 20250304 | 125800 | 33778033175 | 36450 | 36500 | 36500 | 36450 | 2507 |
| 356 | 20250304 | 125700 | 33686530975 | 36550 | 36550 | 36550 | 36500 | 1070 |
| 357 | 20250304 | 125600 | 33647456750 | 36500 | 36450 | 36550 | 36450 | 3150 |
| 358 | 20250304 | 125500 | 33532476850 | 36450 | 36500 | 36500 | 36450 | 299 |
| 359 | 20250304 | 125400 | 33521571650 | 36450 | 36500 | 36500 | 36450 | 1292 |
| 360 | 20250304 | 125300 | 33474461050 | 36450 | 36500 | 36550 | 36450 | 975 |
| 361 | 20250304 | 125200 | 33438891950 | 36500 | 36400 | 36550 | 36400 | 4132 |
| 362 | 20250304 | 125100 | 33288223150 | 36400 | 36350 | 36450 | 36350 | 2379 |
| 363 | 20250304 | 125000 | 33201658500 | 36350 | 36400 | 36400 | 36350 | 2003 |
| 364 | 20250304 | 124900 | 33128814700 | 36350 | 36450 | 36450 | 36300 | 680 |
| 365 | 20250304 | 124800 | 33104081700 | 36450 | 36400 | 36450 | 36350 | 2447 |
| 366 | 20250304 | 124700 | 33015055900 | 36400 | 36350 | 36450 | 36350 | 1951 |
| 367 | 20250304 | 124600 | 32944039300 | 36350 | 36350 | 36400 | 36350 | 2391 |
| 368 | 20250304 | 124500 | 32857062400 | 36350 | 36350 | 36400 | 36350 | 1276 |
| 369 | 20250304 | 124400 | 32810677550 | 36350 | 36400 | 36400 | 36250 | 10515 |
| 370 | 20250304 | 124300 | 32428608600 | 36350 | 36400 | 36450 | 36350 | 1810 |
| 371 | 20250304 | 124200 | 32362722600 | 36400 | 36450 | 36450 | 36400 | 2234 |
| 372 | 20250304 | 124100 | 32281401800 | 36400 | 36450 | 36450 | 36400 | 1910 |
| 373 | 20250304 | 124000 | 32211811950 | 36450 | 36450 | 36500 | 36400 | 1611 |
| 374 | 20250304 | 123900 | 32153109600 | 36450 | 36450 | 36500 | 36450 | 2252 |
| 375 | 20250304 | 123800 | 32071016650 | 36450 | 36450 | 36500 | 36450 | 291 |
| 376 | 20250304 | 123700 | 32060405550 | 36500 | 36500 | 36550 | 36500 | 2659 |
| 377 | 20250304 | 123600 | 31963336500 | 36500 | 36550 | 36550 | 36500 | 425 |
| 378 | 20250304 | 123500 | 31947814750 | 36500 | 36550 | 36550 | 36500 | 470 |
| 379 | 20250304 | 123400 | 31930655950 | 36550 | 36500 | 36550 | 36500 | 746 |
| 380 | 20250304 | 123300 | 31903406250 | 36500 | 36500 | 36550 | 36500 | 574 |
| 381 | 20250304 | 123200 | 31882447250 | 36550 | 36550 | 36550 | 36500 | 1264 |
| 382 | 20250304 | 123100 | 31836307000 | 36550 | 36500 | 36550 | 36500 | 233 |
| 383 | 20250304 | 123000 | 31827794000 | 36500 | 36550 | 36550 | 36500 | 729 |
| 384 | 20250304 | 122900 | 31801163500 | 36550 | 36500 | 36550 | 36500 | 832 |
| 385 | 20250304 | 122800 | 31770788000 | 36550 | 36500 | 36550 | 36500 | 479 |
| 386 | 20250304 | 122700 | 31753300050 | 36550 | 36500 | 36550 | 36500 | 970 |
| 387 | 20250304 | 122600 | 31717865100 | 36500 | 36550 | 36550 | 36500 | 798 |
| 388 | 20250304 | 122500 | 31688721925 | 36550 | 36500 | 36550 | 36500 | 1399 |
| 389 | 20250304 | 122400 | 31637595050 | 36500 | 36500 | 36550 | 36500 | 1468 |
| 390 | 20250304 | 122300 | 31583976200 | 36500 | 36500 | 36550 | 36500 | 396 |
| 391 | 20250304 | 122200 | 31569521750 | 36550 | 36550 | 36550 | 36500 | 1473 |
| 392 | 20250304 | 122100 | 31515691400 | 36550 | 36550 | 36550 | 36500 | 839 |
| 393 | 20250304 | 122000 | 31485065900 | 36550 | 36550 | 36550 | 36500 | 614 |
| 394 | 20250304 | 121900 | 31462635850 | 36550 | 36500 | 36550 | 36500 | 598 |
| 395 | 20250304 | 121800 | 31440801650 | 36550 | 36450 | 36550 | 36450 | 2832 |
| 396 | 20250304 | 121700 | 31337455400 | 36450 | 36450 | 36500 | 36450 | 999 |
| 397 | 20250304 | 121600 | 31301023600 | 36450 | 36500 | 36500 | 36450 | 1357 |
| 398 | 20250304 | 121500 | 31251560650 | 36450 | 36450 | 36500 | 36450 | 895 |
| 399 | 20250304 | 121400 | 31218924600 | 36450 | 36500 | 36500 | 36450 | 2798 |
| 400 | 20250304 | 121300 | 31116917025 | 36500 | 36500 | 36500 | 36475 | 852 |
| 401 | 20250304 | 121200 | 31085825775 | 36500 | 36475 | 36500 | 36475 | 309 |
| 402 | 20250304 | 121100 | 31074554075 | 36500 | 36500 | 36500 | 36450 | 381 |
| 403 | 20250304 | 121000 | 31060654700 | 36450 | 36450 | 36500 | 36450 | 1334 |
| 404 | 20250304 | 120900 | 31011983250 | 36450 | 36400 | 36500 | 36400 | 1668 |
| 405 | 20250304 | 120800 | 30951204450 | 36400 | 36500 | 36525 | 36400 | 4997 |
| 406 | 20250304 | 120700 | 30768954625 | 36525 | 36500 | 36525 | 36500 | 1110 |
| 407 | 20250304 | 120600 | 30728418575 | 36500 | 36500 | 36550 | 36500 | 1200 |
| 408 | 20250304 | 120500 | 30684616750 | 36500 | 36550 | 36550 | 36500 | 2265 |
| 409 | 20250304 | 120400 | 30601867300 | 36550 | 36450 | 36550 | 36450 | 672 |
| 410 | 20250304 | 120300 | 30577324100 | 36500 | 36400 | 36500 | 36400 | 4093 |
| 411 | 20250304 | 120200 | 30428165575 | 36400 | 36550 | 36550 | 36400 | 7729 |
| 412 | 20250304 | 120100 | 30146234600 | 36550 | 36700 | 36700 | 36550 | 6969 |
| 413 | 20250304 | 120000 | 29890962200 | 36750 | 36700 | 36750 | 36650 | 816 |
| 414 | 20250304 | 115900 | 29861008400 | 36650 | 36700 | 36750 | 36650 | 1030 |
| 415 | 20250304 | 115800 | 29823207600 | 36750 | 36750 | 36750 | 36700 | 431 |
| 416 | 20250304 | 115700 | 29807387200 | 36750 | 36700 | 36750 | 36700 | 1021 |
| 417 | 20250304 | 115600 | 29769896000 | 36750 | 36750 | 36750 | 36700 | 507 |
| 418 | 20250304 | 115500 | 29751272100 | 36750 | 36700 | 36750 | 36700 | 569 |
| 419 | 20250304 | 115400 | 29730382600 | 36700 | 36700 | 36750 | 36700 | 896 |
| 420 | 20250304 | 115300 | 29697480300 | 36700 | 36700 | 36750 | 36700 | 654 |
| 421 | 20250304 | 115200 | 29673473025 | 36700 | 36650 | 36750 | 36650 | 1156 |
| 422 | 20250304 | 115100 | 29631042625 | 36650 | 36700 | 36750 | 36650 | 1382 |
| 423 | 20250304 | 115000 | 29580308775 | 36700 | 36700 | 36750 | 36700 | 1237 |
| 424 | 20250304 | 114900 | 29534909825 | 36700 | 36750 | 36750 | 36700 | 395 |
| 425 | 20250304 | 114800 | 29520404975 | 36750 | 36750 | 36800 | 36750 | 876 |
| 426 | 20250304 | 114700 | 29488211275 | 36750 | 36800 | 36800 | 36750 | 1537 |
| 427 | 20250304 | 114600 | 29431708725 | 36800 | 36750 | 36800 | 36750 | 279 |
| 428 | 20250304 | 114500 | 29421454625 | 36750 | 36800 | 36800 | 36750 | 630 |
| 429 | 20250304 | 114400 | 29398287475 | 36750 | 36750 | 36800 | 36750 | 671 |
| 430 | 20250304 | 114300 | 29373605725 | 36750 | 36800 | 36800 | 36750 | 613 |
| 431 | 20250304 | 114200 | 29351069375 | 36800 | 36750 | 36800 | 36750 | 688 |
| 432 | 20250304 | 114100 | 29325764375 | 36750 | 36800 | 36800 | 36750 | 751 |
| 433 | 20250304 | 114000 | 29298147825 | 36800 | 36800 | 36800 | 36700 | 659 |
| 434 | 20250304 | 113900 | 29273940175 | 36750 | 36700 | 36750 | 36650 | 1857 |
| 435 | 20250304 | 113800 | 29205780375 | 36700 | 36800 | 36800 | 36650 | 13586 |
| 436 | 20250304 | 113700 | 28707082175 | 36800 | 36850 | 36850 | 36750 | 949 |
| 437 | 20250304 | 113600 | 28672167925 | 36800 | 36850 | 36900 | 36800 | 1025 |
| 438 | 20250304 | 113500 | 28634433475 | 36850 | 36850 | 36900 | 36800 | 1571 |
| 439 | 20250304 | 113400 | 28576593875 | 36800 | 37050 | 37050 | 36800 | 4189 |
| 440 | 20250304 | 113300 | 28421873675 | 37050 | 37000 | 37050 | 36950 | 802 |
| 441 | 20250304 | 113200 | 28392204025 | 37000 | 37000 | 37050 | 36950 | 1806 |
| 442 | 20250304 | 113100 | 28325368500 | 37000 | 37000 | 37050 | 37000 | 944 |
| 443 | 20250304 | 113000 | 28290418800 | 37050 | 36950 | 37050 | 36950 | 832 |
| 444 | 20250304 | 112900 | 28259623900 | 36950 | 37000 | 37000 | 36950 | 1537 |
| 445 | 20250304 | 112800 | 28202772050 | 37000 | 36950 | 37000 | 36950 | 309 |
| 446 | 20250304 | 112700 | 28191352650 | 36950 | 36950 | 37000 | 36950 | 1401 |
| 447 | 20250304 | 112600 | 28139535550 | 36950 | 36900 | 37000 | 36900 | 3450 |
| 448 | 20250304 | 112500 | 28012064350 | 36900 | 36900 | 37000 | 36850 | 1043 |
| 449 | 20250304 | 112400 | 27973550450 | 36900 | 36850 | 36900 | 36800 | 632 |
| 450 | 20250304 | 112300 | 27950264600 | 36800 | 36900 | 36950 | 36800 | 686 |
| 451 | 20250304 | 112200 | 27924977000 | 36875 | 36675 | 36950 | 36650 | 7004 |
| 452 | 20250304 | 112100 | 27667445775 | 36675 | 36650 | 36700 | 36650 | 1146 |
| 453 | 20250304 | 112000 | 27625424425 | 36675 | 36675 | 36675 | 36650 | 375 |
| 454 | 20250304 | 111900 | 27611677375 | 36650 | 36650 | 36700 | 36600 | 559 |
| 455 | 20250304 | 111800 | 27591192250 | 36650 | 36650 | 36700 | 36600 | 1247 |
| 456 | 20250304 | 111700 | 27545490550 | 36650 | 36650 | 36700 | 36650 | 1915 |
| 457 | 20250304 | 111600 | 27475303750 | 36700 | 36650 | 36700 | 36600 | 428 |
| 458 | 20250304 | 111500 | 27459612450 | 36650 | 36650 | 36700 | 36650 | 1131 |
| 459 | 20250304 | 111400 | 27418157550 | 36650 | 36700 | 36700 | 36650 | 829 |
| 460 | 20250304 | 111300 | 27387757350 | 36700 | 36650 | 36700 | 36600 | 659 |
| 461 | 20250304 | 111200 | 27363598600 | 36650 | 36600 | 36700 | 36600 | 749 |
| 462 | 20250304 | 111100 | 27336165250 | 36600 | 36650 | 36700 | 36600 | 874 |
| 463 | 20250304 | 111000 | 27304131200 | 36700 | 36650 | 36700 | 36600 | 1905 |
| 464 | 20250304 | 110900 | 27234307550 | 36650 | 36700 | 36700 | 36650 | 942 |
| 465 | 20250304 | 110800 | 27199765850 | 36700 | 36650 | 36700 | 36650 | 1026 |
| 466 | 20250304 | 110700 | 27162157650 | 36650 | 36650 | 36700 | 36650 | 1378 |
| 467 | 20250304 | 110600 | 27111638500 | 36650 | 36600 | 36650 | 36600 | 916 |
| 468 | 20250304 | 110500 | 27078093500 | 36650 | 36675 | 36700 | 36600 | 827 |
| 469 | 20250304 | 110400 | 27047795025 | 36675 | 36600 | 36675 | 36600 | 628 |
| 470 | 20250304 | 110300 | 27024784600 | 36650 | 36600 | 36650 | 36600 | 1171 |
| 471 | 20250304 | 110200 | 26981907400 | 36600 | 36600 | 36650 | 36600 | 3203 |
| 472 | 20250304 | 110100 | 26864671000 | 36600 | 36700 | 36700 | 36600 | 1825 |
| 473 | 20250304 | 110000 | 26797764050 | 36700 | 36650 | 36700 | 36650 | 915 |
| 474 | 20250304 | 105900 | 26764218250 | 36700 | 36700 | 36700 | 36650 | 384 |
| 475 | 20250304 | 105800 | 26750141500 | 36700 | 36750 | 36750 | 36650 | 1519 |
| 476 | 20250304 | 105700 | 26694378000 | 36700 | 36750 | 36800 | 36700 | 2748 |
| 477 | 20250304 | 105600 | 26593384300 | 36750 | 36800 | 36800 | 36750 | 1884 |
| 478 | 20250304 | 105500 | 26524076450 | 36750 | 36950 | 36950 | 36750 | 2824 |
| 479 | 20250304 | 105400 | 26419998200 | 36900 | 36900 | 36950 | 36850 | 3548 |
| 480 | 20250304 | 105300 | 26289059900 | 36900 | 36800 | 36950 | 36800 | 1576 |
| 481 | 20250304 | 105200 | 26230933350 | 36850 | 36800 | 36850 | 36750 | 2021 |
| 482 | 20250304 | 105100 | 26156553300 | 36750 | 36775 | 36800 | 36750 | 1149 |
| 483 | 20250304 | 105000 | 26114299750 | 36800 | 36900 | 36900 | 36750 | 2658 |
| 484 | 20250304 | 104900 | 26016510675 | 36900 | 36850 | 36900 | 36750 | 1188 |
| 485 | 20250304 | 104800 | 25972751325 | 36850 | 36800 | 36850 | 36750 | 1472 |
| 486 | 20250304 | 104700 | 25918621525 | 36750 | 36650 | 36800 | 36650 | 736 |
| 487 | 20250304 | 104600 | 25891568875 | 36650 | 36700 | 36750 | 36650 | 1091 |
| 488 | 20250304 | 104500 | 25851555975 | 36700 | 36750 | 36750 | 36650 | 1434 |
| 489 | 20250304 | 104400 | 25798920375 | 36750 | 36550 | 36800 | 36500 | 3680 |
| 490 | 20250304 | 104300 | 25664186675 | 36550 | 36550 | 36600 | 36550 | 1583 |
| 491 | 20250304 | 104200 | 25606323525 | 36550 | 36550 | 36600 | 36500 | 705 |
| 492 | 20250304 | 104100 | 25580569625 | 36550 | 36400 | 36550 | 36400 | 2896 |
| 493 | 20250304 | 104000 | 25474842825 | 36450 | 36400 | 36450 | 36300 | 3047 |
| 494 | 20250304 | 103900 | 25363913025 | 36350 | 36350 | 36400 | 36350 | 2464 |
| 495 | 20250304 | 103800 | 25274340175 | 36350 | 36400 | 36450 | 36350 | 2221 |
| 496 | 20250304 | 103700 | 25193531725 | 36400 | 36450 | 36450 | 36350 | 2064 |
| 497 | 20250304 | 103600 | 25118388275 | 36450 | 36450 | 36500 | 36400 | 1352 |
| 498 | 20250304 | 103500 | 25069101775 | 36450 | 36300 | 36500 | 36300 | 8923 |
| 499 | 20250304 | 103400 | 24744370825 | 36300 | 36300 | 36300 | 36250 | 3430 |
| 500 | 20250304 | 103300 | 24619973025 | 36250 | 36200 | 36300 | 36200 | 919 |
| 501 | 20250304 | 103200 | 24586654075 | 36250 | 36350 | 36350 | 36250 | 10344 |
| 502 | 20250304 | 103100 | 24211237525 | 36350 | 36500 | 36550 | 36350 | 5533 |
| 503 | 20250304 | 103000 | 24009702325 | 36500 | 36600 | 36600 | 36500 | 1370 |
| 504 | 20250304 | 102900 | 23959637450 | 36550 | 36600 | 36600 | 36550 | 2271 |
| 505 | 20250304 | 102800 | 23876608900 | 36600 | 36500 | 36600 | 36450 | 5548 |
| 506 | 20250304 | 102700 | 23673944600 | 36500 | 36700 | 36700 | 36450 | 9379 |
| 507 | 20250304 | 102600 | 23330897150 | 36675 | 36700 | 36700 | 36650 | 685 |
| 508 | 20250304 | 102500 | 23305774650 | 36700 | 36800 | 36800 | 36650 | 3109 |
| 509 | 20250304 | 102400 | 23191562800 | 36850 | 36800 | 36850 | 36750 | 1826 |
| 510 | 20250304 | 102300 | 23124393125 | 36800 | 36800 | 36850 | 36800 | 547 |
| 511 | 20250304 | 102200 | 23104261875 | 36800 | 36850 | 36850 | 36800 | 1392 |
| 512 | 20250304 | 102100 | 23053015875 | 36850 | 36800 | 36900 | 36800 | 2164 |
| 513 | 20250304 | 102000 | 22973354525 | 36800 | 36850 | 36900 | 36800 | 2754 |
| 514 | 20250304 | 101900 | 22871885325 | 36900 | 36850 | 36900 | 36800 | 4596 |
| 515 | 20250304 | 101800 | 22702525825 | 36850 | 36850 | 36900 | 36800 | 2211 |
| 516 | 20250304 | 101700 | 22621045625 | 36875 | 36850 | 36875 | 36850 | 599 |
| 517 | 20250304 | 101600 | 22598969925 | 36850 | 36850 | 37000 | 36850 | 2778 |
| 518 | 20250304 | 101500 | 22496425475 | 36900 | 36950 | 36950 | 36900 | 1404 |
| 519 | 20250304 | 101400 | 22444609925 | 36950 | 36900 | 36950 | 36900 | 1991 |
| 520 | 20250304 | 101300 | 22371104775 | 36900 | 36950 | 36950 | 36900 | 342 |
| 521 | 20250304 | 101200 | 22358477025 | 36950 | 36950 | 36950 | 36800 | 3129 |
| 522 | 20250304 | 101100 | 22243068275 | 36950 | 36700 | 36950 | 36700 | 1333 |
| 523 | 20250304 | 101000 | 22193973950 | 36700 | 36700 | 36800 | 36700 | 2719 |
| 524 | 20250304 | 100900 | 22094102600 | 36700 | 36750 | 36800 | 36500 | 18355 |
| 525 | 20250304 | 100800 | 21422858850 | 36750 | 36800 | 36850 | 36700 | 3314 |
| 526 | 20250304 | 100700 | 21301027100 | 36750 | 36950 | 37000 | 36750 | 6393 |
| 527 | 20250304 | 100600 | 21065383950 | 37000 | 37200 | 37250 | 36950 | 10820 |
| 528 | 20250304 | 100500 | 20664797100 | 37200 | 37300 | 37350 | 37200 | 2964 |
| 529 | 20250304 | 100400 | 20554347300 | 37300 | 37300 | 37400 | 37300 | 2861 |
| 530 | 20250304 | 100300 | 20447540075 | 37300 | 37150 | 37300 | 37100 | 4107 |
| 531 | 20250304 | 100200 | 20294637375 | 37150 | 37050 | 37150 | 37000 | 2811 |
| 532 | 20250304 | 100100 | 20190436025 | 37050 | 37100 | 37150 | 37000 | 4099 |
| 533 | 20250304 | 100000 | 20038426325 | 37100 | 37100 | 37150 | 37100 | 1117 |
| 534 | 20250304 | 095900 | 19996960875 | 37200 | 37100 | 37200 | 37000 | 4196 |
| 535 | 20250304 | 095800 | 19841456875 | 37100 | 37075 | 37150 | 37050 | 3167 |
| 536 | 20250304 | 095700 | 19723978825 | 37100 | 37275 | 37300 | 37050 | 9335 |
| 537 | 20250304 | 095600 | 19377082400 | 37300 | 37250 | 37300 | 37200 | 1711 |
| 538 | 20250304 | 095500 | 19313333500 | 37250 | 37200 | 37250 | 37150 | 2243 |
| 539 | 20250304 | 095400 | 19229895450 | 37200 | 37350 | 37350 | 37150 | 2119 |
| 540 | 20250304 | 095300 | 19151000450 | 37350 | 37200 | 37400 | 37150 | 2808 |
| 541 | 20250304 | 095200 | 19046373250 | 37150 | 37350 | 37400 | 37150 | 14521 |
| 542 | 20250304 | 095100 | 18505667450 | 37350 | 37500 | 37500 | 37300 | 2465 |
| 543 | 20250304 | 095000 | 18413582700 | 37450 | 37400 | 37500 | 37350 | 4439 |
| 544 | 20250304 | 094900 | 18247532600 | 37450 | 37300 | 37500 | 37300 | 4083 |
| 545 | 20250304 | 094800 | 18094711600 | 37400 | 37300 | 37400 | 37250 | 2902 |
| 546 | 20250304 | 094700 | 17986388900 | 37300 | 37300 | 37350 | 37200 | 3949 |
| 547 | 20250304 | 094600 | 17839129500 | 37350 | 37300 | 37350 | 37250 | 2243 |
| 548 | 20250304 | 094500 | 17755467000 | 37350 | 37350 | 37400 | 37200 | 4242 |
| 549 | 20250304 | 094400 | 17597150300 | 37350 | 37400 | 37400 | 37300 | 1549 |
| 550 | 20250304 | 094300 | 17539293050 | 37400 | 37100 | 37400 | 37100 | 3032 |
| 551 | 20250304 | 094200 | 17426408300 | 37100 | 37100 | 37200 | 37050 | 1612 |
| 552 | 20250304 | 094100 | 17366557225 | 37050 | 37050 | 37150 | 37000 | 2140 |
| 553 | 20250304 | 094000 | 17287174600 | 37000 | 37250 | 37250 | 37000 | 6524 |
| 554 | 20250304 | 093900 | 17045047250 | 37200 | 37300 | 37350 | 37200 | 2860 |
| 555 | 20250304 | 093800 | 16938409850 | 37350 | 37300 | 37350 | 37300 | 1650 |
| 556 | 20250304 | 093700 | 16876816700 | 37300 | 37150 | 37350 | 37150 | 2827 |
| 557 | 20250304 | 093600 | 16771526000 | 37200 | 37300 | 37300 | 37150 | 5278 |
| 558 | 20250304 | 093500 | 16575199050 | 37300 | 37250 | 37400 | 37225 | 4993 |
| 559 | 20250304 | 093400 | 16388954300 | 37300 | 37350 | 37400 | 37300 | 4632 |
| 560 | 20250304 | 093300 | 16215965950 | 37400 | 37200 | 37450 | 37000 | 6736 |
| 561 | 20250304 | 093200 | 15965201250 | 37200 | 37000 | 37200 | 37000 | 2076 |
| 562 | 20250304 | 093100 | 15888281200 | 37050 | 37000 | 37100 | 36900 | 4293 |
| 563 | 20250304 | 093000 | 15729573250 | 37050 | 37100 | 37150 | 37050 | 2943 |
| 564 | 20250304 | 092900 | 15620461000 | 37050 | 37150 | 37150 | 37050 | 4281 |
| 565 | 20250304 | 092800 | 15461703025 | 37150 | 37100 | 37200 | 37100 | 1904 |
| 566 | 20250304 | 092700 | 15390959925 | 37100 | 37200 | 37300 | 37050 | 9393 |
| 567 | 20250304 | 092600 | 15041915925 | 37200 | 37100 | 37250 | 37100 | 7629 |
| 568 | 20250304 | 092500 | 14758399650 | 37100 | 36850 | 37150 | 36800 | 14191 |
| 569 | 20250304 | 092400 | 14233363500 | 36850 | 36825 | 36850 | 36750 | 2455 |
| 570 | 20250304 | 092300 | 14143020475 | 36825 | 36900 | 36950 | 36775 | 7856 |
| 571 | 20250304 | 092200 | 13853422500 | 36850 | 36700 | 36900 | 36650 | 6704 |
| 572 | 20250304 | 092100 | 13606840075 | 36750 | 36700 | 36800 | 36700 | 12088 |
| 573 | 20250304 | 092000 | 13162755275 | 36750 | 36550 | 36800 | 36500 | 12181 |
| 574 | 20250304 | 091900 | 12716274400 | 36550 | 36300 | 36550 | 36250 | 8119 |
| 575 | 20250304 | 091800 | 12420593575 | 36300 | 36150 | 36300 | 36150 | 7760 |
| 576 | 20250304 | 091700 | 12139548575 | 36200 | 36050 | 36200 | 36000 | 13916 |
| 577 | 20250304 | 091600 | 11637277825 | 36050 | 35950 | 36150 | 35950 | 5519 |
| 578 | 20250304 | 091500 | 11438358675 | 35950 | 35900 | 36000 | 35850 | 10627 |
| 579 | 20250304 | 091400 | 11056362625 | 35950 | 35600 | 35950 | 35600 | 7619 |
| 580 | 20250304 | 091300 | 10784092850 | 35600 | 35400 | 35650 | 35400 | 7670 |
| 581 | 20250304 | 091200 | 10511875300 | 35400 | 35400 | 35450 | 35200 | 9304 |
| 582 | 20250304 | 091100 | 10183006950 | 35450 | 35500 | 35550 | 35100 | 31316 |
| 583 | 20250304 | 091000 | 9076751800 | 35500 | 35550 | 35600 | 35500 | 7230 |
| 584 | 20250304 | 090900 | 8819825800 | 35550 | 35750 | 35800 | 35400 | 39315 |
| 585 | 20250304 | 090800 | 7423605400 | 35700 | 35850 | 35850 | 35700 | 5570 |
| 586 | 20250304 | 090700 | 7224346475 | 35750 | 35725 | 35950 | 35700 | 12037 |
| 587 | 20250304 | 090600 | 6793228000 | 35750 | 36000 | 36050 | 35600 | 12164 |
| 588 | 20250304 | 090500 | 6357506875 | 35950 | 35550 | 36100 | 35550 | 27975 |
| 589 | 20250304 | 090400 | 5353573350 | 35500 | 35950 | 36025 | 35500 | 38367 |
| 590 | 20250304 | 090300 | 3983536375 | 36000 | 35950 | 36150 | 35850 | 23838 |
| 591 | 20250304 | 090200 | 3125956025 | 35900 | 35900 | 36100 | 35850 | 17654 |
| 592 | 20250304 | 090100 | 2491833175 | 35900 | 35500 | 36300 | 35450 | 15959 |
| 593 | 20250304 | 090000 | 1922201600 | 35500 | 35600 | 35800 | 35450 | 53828 |