33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 190500 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 14564 |
| 3 | 20250305 | 190400 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20250305 | 190300 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20250305 | 190200 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20250305 | 190100 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20250305 | 190000 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20250305 | 185900 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20250305 | 185800 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20250305 | 185700 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20250305 | 185600 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20250305 | 185500 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20250305 | 185400 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20250305 | 185300 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20250305 | 185200 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20250305 | 185100 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20250305 | 185000 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20250305 | 184900 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20250305 | 184800 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20250305 | 184700 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20250305 | 184600 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20250305 | 184500 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20250305 | 184400 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20250305 | 184300 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20250305 | 184200 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20250305 | 184100 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20250305 | 184000 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20250305 | 183900 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20250305 | 183800 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20250305 | 183700 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20250305 | 183600 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20250305 | 183500 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 14564 |
| 33 | 20250305 | 183400 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20250305 | 183300 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20250305 | 183200 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20250305 | 183100 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20250305 | 183000 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20250305 | 182900 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20250305 | 182800 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20250305 | 182700 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20250305 | 182600 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20250305 | 182500 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20250305 | 182400 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20250305 | 182300 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20250305 | 182200 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20250305 | 182100 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20250305 | 182000 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20250305 | 181900 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20250305 | 181800 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20250305 | 181700 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20250305 | 181600 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20250305 | 181500 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20250305 | 181400 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20250305 | 181300 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20250305 | 181200 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20250305 | 181100 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20250305 | 181000 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20250305 | 180900 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20250305 | 180800 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20250305 | 180700 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20250305 | 180600 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20250305 | 180500 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 14564 |
| 63 | 20250305 | 180400 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20250305 | 180300 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20250305 | 180200 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20250305 | 180100 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20250305 | 180000 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20250305 | 175900 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20250305 | 175800 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20250305 | 175700 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20250305 | 175600 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20250305 | 175500 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20250305 | 175400 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20250305 | 175300 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20250305 | 175200 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20250305 | 175100 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20250305 | 175000 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20250305 | 174900 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20250305 | 174800 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20250305 | 174700 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20250305 | 174600 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20250305 | 174500 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20250305 | 174400 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20250305 | 174300 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20250305 | 174200 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20250305 | 174100 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20250305 | 174000 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20250305 | 173900 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20250305 | 173800 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20250305 | 173700 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20250305 | 173600 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20250305 | 173500 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 14564 |
| 93 | 20250305 | 173400 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20250305 | 173300 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20250305 | 173200 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20250305 | 173100 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20250305 | 173000 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20250305 | 172900 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20250305 | 172800 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20250305 | 172700 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20250305 | 172600 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20250305 | 172500 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20250305 | 172400 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20250305 | 172300 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20250305 | 172200 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20250305 | 172100 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20250305 | 172000 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20250305 | 171900 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20250305 | 171800 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20250305 | 171700 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20250305 | 171600 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20250305 | 171500 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20250305 | 171400 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20250305 | 171300 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20250305 | 171200 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20250305 | 171100 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20250305 | 171000 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20250305 | 170900 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20250305 | 170800 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20250305 | 170700 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20250305 | 170600 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20250305 | 170500 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 14564 |
| 123 | 20250305 | 170400 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20250305 | 170300 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20250305 | 170200 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20250305 | 170100 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20250305 | 170000 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20250305 | 165900 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20250305 | 165800 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20250305 | 165700 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20250305 | 165600 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20250305 | 165500 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20250305 | 165400 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20250305 | 165300 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20250305 | 165200 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20250305 | 165100 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20250305 | 165000 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20250305 | 164900 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20250305 | 164800 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20250305 | 164700 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20250305 | 164600 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20250305 | 164500 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20250305 | 164400 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20250305 | 164300 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20250305 | 164200 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20250305 | 164100 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20250305 | 164000 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20250305 | 163900 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20250305 | 163800 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20250305 | 163700 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20250305 | 163600 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20250305 | 163500 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 14564 |
| 153 | 20250305 | 163400 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20250305 | 163300 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20250305 | 163200 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20250305 | 163100 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20250305 | 163000 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20250305 | 162900 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20250305 | 162800 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20250305 | 162700 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20250305 | 162600 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20250305 | 162500 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20250305 | 162400 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20250305 | 162300 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20250305 | 162200 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20250305 | 162100 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20250305 | 162000 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20250305 | 161900 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20250305 | 161800 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20250305 | 161700 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20250305 | 161600 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20250305 | 161500 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20250305 | 161400 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20250305 | 161300 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20250305 | 161200 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20250305 | 161100 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20250305 | 161000 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20250305 | 160900 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20250305 | 160800 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20250305 | 160700 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20250305 | 160600 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20250305 | 160500 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 14564 |
| 183 | 20250305 | 160400 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20250305 | 160300 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20250305 | 160200 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20250305 | 160100 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20250305 | 160000 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20250305 | 155900 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20250305 | 155800 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20250305 | 155700 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20250305 | 155600 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20250305 | 155500 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20250305 | 155400 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20250305 | 155300 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20250305 | 155200 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20250305 | 155100 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20250305 | 155000 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20250305 | 154900 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20250305 | 154800 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20250305 | 154700 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20250305 | 154600 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20250305 | 154500 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20250305 | 154400 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20250305 | 154300 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20250305 | 154200 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20250305 | 154100 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20250305 | 154000 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20250305 | 153900 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20250305 | 153800 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20250305 | 153700 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20250305 | 153600 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20250305 | 153500 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 14564 |
| 213 | 20250305 | 153400 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20250305 | 153300 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20250305 | 153200 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20250305 | 153100 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20250305 | 153000 | 27323172350 | 33600 | 33600 | 33600 | 33600 | 14564 |
| 218 | 20250305 | 152900 | 26833821950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 219 | 20250305 | 152800 | 26833821950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 220 | 20250305 | 152700 | 26833821950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 221 | 20250305 | 152600 | 26833821950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 222 | 20250305 | 152500 | 26833821950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 223 | 20250305 | 152400 | 26833821950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 224 | 20250305 | 152300 | 26833821950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 225 | 20250305 | 152200 | 26833821950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 226 | 20250305 | 152100 | 26833821950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 227 | 20250305 | 152000 | 26833821950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 228 | 20250305 | 151900 | 26833821950 | 33650 | 33700 | 33750 | 33650 | 3545 |
| 229 | 20250305 | 151800 | 26714446175 | 33700 | 33700 | 33750 | 33700 | 2950 |
| 230 | 20250305 | 151700 | 26614993125 | 33750 | 33750 | 33750 | 33700 | 1481 |
| 231 | 20250305 | 151600 | 26565060425 | 33750 | 33700 | 33750 | 33700 | 1385 |
| 232 | 20250305 | 151500 | 26518320750 | 33700 | 33700 | 33750 | 33700 | 789 |
| 233 | 20250305 | 151400 | 26491720950 | 33750 | 33650 | 33750 | 33650 | 4546 |
| 234 | 20250305 | 151300 | 26338517250 | 33700 | 33650 | 33700 | 33650 | 609 |
| 235 | 20250305 | 151200 | 26318011400 | 33650 | 33650 | 33700 | 33650 | 1746 |
| 236 | 20250305 | 151100 | 26259196850 | 33700 | 33700 | 33700 | 33650 | 2977 |
| 237 | 20250305 | 151000 | 26158957000 | 33650 | 33650 | 33700 | 33650 | 1427 |
| 238 | 20250305 | 150900 | 26110904150 | 33700 | 33650 | 33700 | 33650 | 1326 |
| 239 | 20250305 | 150800 | 26066270300 | 33650 | 33550 | 33700 | 33550 | 6030 |
| 240 | 20250305 | 150700 | 25863585100 | 33600 | 33550 | 33600 | 33500 | 900 |
| 241 | 20250305 | 150600 | 25833383100 | 33500 | 33600 | 33600 | 33500 | 2310 |
| 242 | 20250305 | 150500 | 25755858550 | 33600 | 33525 | 33600 | 33500 | 3095 |
| 243 | 20250305 | 150400 | 25652068825 | 33525 | 33550 | 33575 | 33525 | 4354 |
| 244 | 20250305 | 150300 | 25505977650 | 33575 | 33600 | 33600 | 33550 | 1334 |
| 245 | 20250305 | 150200 | 25461203200 | 33600 | 33650 | 33650 | 33550 | 3121 |
| 246 | 20250305 | 150100 | 25356376850 | 33600 | 33700 | 33700 | 33600 | 1565 |
| 247 | 20250305 | 150000 | 25303754750 | 33650 | 33600 | 33650 | 33550 | 6088 |
| 248 | 20250305 | 145900 | 25099112900 | 33550 | 33600 | 33600 | 33550 | 906 |
| 249 | 20250305 | 145800 | 25068704350 | 33600 | 33600 | 33600 | 33550 | 1200 |
| 250 | 20250305 | 145700 | 25028430850 | 33550 | 33550 | 33600 | 33550 | 1353 |
| 251 | 20250305 | 145600 | 24983027950 | 33550 | 33550 | 33600 | 33500 | 2946 |
| 252 | 20250305 | 145500 | 24884172900 | 33550 | 33550 | 33550 | 33500 | 1068 |
| 253 | 20250305 | 145400 | 24848377300 | 33550 | 33550 | 33600 | 33500 | 1139 |
| 254 | 20250305 | 145300 | 24810190250 | 33600 | 33600 | 33600 | 33550 | 1370 |
| 255 | 20250305 | 145200 | 24764216750 | 33600 | 33550 | 33600 | 33550 | 900 |
| 256 | 20250305 | 145100 | 24734013075 | 33600 | 33550 | 33600 | 33550 | 1138 |
| 257 | 20250305 | 145000 | 24695811625 | 33600 | 33600 | 33650 | 33550 | 1227 |
| 258 | 20250305 | 144900 | 24654612625 | 33600 | 33600 | 33600 | 33550 | 2147 |
| 259 | 20250305 | 144800 | 24582525425 | 33550 | 33550 | 33600 | 33500 | 1260 |
| 260 | 20250305 | 144700 | 24540273475 | 33550 | 33600 | 33600 | 33500 | 1758 |
| 261 | 20250305 | 144600 | 24481282275 | 33600 | 33500 | 33600 | 33500 | 1384 |
| 262 | 20250305 | 144500 | 24434875950 | 33500 | 33600 | 33600 | 33500 | 1839 |
| 263 | 20250305 | 144400 | 24373186250 | 33600 | 33600 | 33600 | 33550 | 1519 |
| 264 | 20250305 | 144300 | 24322199950 | 33600 | 33550 | 33600 | 33500 | 1131 |
| 265 | 20250305 | 144200 | 24284269450 | 33500 | 33650 | 33650 | 33500 | 1495 |
| 266 | 20250305 | 144100 | 24234107250 | 33650 | 33600 | 33650 | 33550 | 2660 |
| 267 | 20250305 | 144000 | 24144776325 | 33550 | 33500 | 33600 | 33450 | 3304 |
| 268 | 20250305 | 143900 | 24033939325 | 33500 | 33500 | 33550 | 33450 | 1507 |
| 269 | 20250305 | 143800 | 23983467225 | 33500 | 33550 | 33550 | 33500 | 3310 |
| 270 | 20250305 | 143700 | 23872558725 | 33500 | 33500 | 33550 | 33450 | 1470 |
| 271 | 20250305 | 143600 | 23823308275 | 33500 | 33450 | 33550 | 33450 | 1668 |
| 272 | 20250305 | 143500 | 23767465175 | 33450 | 33550 | 33600 | 33450 | 1002 |
| 273 | 20250305 | 143400 | 23733885975 | 33550 | 33500 | 33550 | 33500 | 1337 |
| 274 | 20250305 | 143300 | 23689088025 | 33500 | 33500 | 33550 | 33450 | 4074 |
| 275 | 20250305 | 143200 | 23552620275 | 33450 | 33500 | 33500 | 33450 | 1555 |
| 276 | 20250305 | 143100 | 23500597650 | 33500 | 33450 | 33500 | 33400 | 7018 |
| 277 | 20250305 | 143000 | 23266028400 | 33450 | 33400 | 33450 | 33400 | 2314 |
| 278 | 20250305 | 142900 | 23188710900 | 33400 | 33500 | 33500 | 33400 | 5094 |
| 279 | 20250305 | 142800 | 23018346050 | 33450 | 33500 | 33500 | 33450 | 2158 |
| 280 | 20250305 | 142700 | 22946144125 | 33500 | 33450 | 33500 | 33450 | 2285 |
| 281 | 20250305 | 142600 | 22869692050 | 33500 | 33450 | 33500 | 33450 | 1977 |
| 282 | 20250305 | 142500 | 22803549825 | 33450 | 33500 | 33500 | 33450 | 1601 |
| 283 | 20250305 | 142400 | 22749948400 | 33500 | 33450 | 33500 | 33450 | 2084 |
| 284 | 20250305 | 142300 | 22680229850 | 33450 | 33550 | 33550 | 33450 | 4355 |
| 285 | 20250305 | 142200 | 22534335200 | 33550 | 33550 | 33600 | 33500 | 2287 |
| 286 | 20250305 | 142100 | 22457644750 | 33550 | 33600 | 33600 | 33550 | 3162 |
| 287 | 20250305 | 142000 | 22351474450 | 33550 | 33550 | 33600 | 33550 | 1112 |
| 288 | 20250305 | 141900 | 22314159950 | 33550 | 33600 | 33600 | 33550 | 1931 |
| 289 | 20250305 | 141800 | 22249347950 | 33550 | 33600 | 33600 | 33550 | 1341 |
| 290 | 20250305 | 141700 | 22204350550 | 33550 | 33600 | 33600 | 33550 | 1443 |
| 291 | 20250305 | 141600 | 22155928100 | 33600 | 33550 | 33600 | 33550 | 1812 |
| 292 | 20250305 | 141500 | 22095101750 | 33550 | 33600 | 33650 | 33550 | 1230 |
| 293 | 20250305 | 141400 | 22053817800 | 33550 | 33600 | 33650 | 33550 | 1850 |
| 294 | 20250305 | 141300 | 21991697250 | 33550 | 33550 | 33650 | 33550 | 2720 |
| 295 | 20250305 | 141200 | 21900405525 | 33550 | 33500 | 33600 | 33500 | 2051 |
| 296 | 20250305 | 141100 | 21831603375 | 33500 | 33600 | 33600 | 33500 | 2332 |
| 297 | 20250305 | 141000 | 21753438975 | 33600 | 33600 | 33600 | 33550 | 1167 |
| 298 | 20250305 | 140900 | 21714276675 | 33550 | 33550 | 33650 | 33550 | 1446 |
| 299 | 20250305 | 140800 | 21665741700 | 33550 | 33600 | 33650 | 33550 | 1271 |
| 300 | 20250305 | 140700 | 21623078375 | 33550 | 33600 | 33600 | 33550 | 856 |
| 301 | 20250305 | 140600 | 21594345775 | 33600 | 33550 | 33650 | 33550 | 1229 |
| 302 | 20250305 | 140500 | 21553046975 | 33600 | 33700 | 33700 | 33550 | 920 |
| 303 | 20250305 | 140400 | 21522121675 | 33650 | 33550 | 33750 | 33550 | 4816 |
| 304 | 20250305 | 140300 | 21360041425 | 33600 | 33600 | 33600 | 33550 | 1022 |
| 305 | 20250305 | 140200 | 21325740025 | 33550 | 33600 | 33600 | 33500 | 2259 |
| 306 | 20250305 | 140100 | 21249948600 | 33600 | 33550 | 33650 | 33550 | 1357 |
| 307 | 20250305 | 140000 | 21204388200 | 33550 | 33600 | 33650 | 33550 | 1189 |
| 308 | 20250305 | 135900 | 21164470550 | 33550 | 33550 | 33650 | 33500 | 3527 |
| 309 | 20250305 | 135800 | 21046046900 | 33550 | 33550 | 33550 | 33450 | 1931 |
| 310 | 20250305 | 135700 | 20981384775 | 33550 | 33550 | 33550 | 33500 | 960 |
| 311 | 20250305 | 135600 | 20949218275 | 33500 | 33550 | 33600 | 33500 | 1430 |
| 312 | 20250305 | 135500 | 20901283675 | 33500 | 33500 | 33550 | 33450 | 2082 |
| 313 | 20250305 | 135400 | 20831562975 | 33500 | 33500 | 33500 | 33450 | 2426 |
| 314 | 20250305 | 135300 | 20750358325 | 33500 | 33500 | 33500 | 33450 | 1509 |
| 315 | 20250305 | 135200 | 20699840925 | 33500 | 33600 | 33600 | 33450 | 9326 |
| 316 | 20250305 | 135100 | 20387383175 | 33550 | 33600 | 33650 | 33550 | 1195 |
| 317 | 20250305 | 135000 | 20347268075 | 33650 | 33600 | 33650 | 33550 | 2493 |
| 318 | 20250305 | 134900 | 20263594900 | 33600 | 33650 | 33700 | 33550 | 2880 |
| 319 | 20250305 | 134800 | 20166804200 | 33750 | 33700 | 33750 | 33600 | 3222 |
| 320 | 20250305 | 134700 | 20058206650 | 33700 | 33700 | 33750 | 33600 | 1903 |
| 321 | 20250305 | 134600 | 19994166950 | 33750 | 33700 | 33750 | 33650 | 973 |
| 322 | 20250305 | 134500 | 19961400600 | 33700 | 33700 | 33800 | 33650 | 5430 |
| 323 | 20250305 | 134400 | 19778212750 | 33700 | 33750 | 33800 | 33650 | 6201 |
| 324 | 20250305 | 134300 | 19569204500 | 33750 | 33775 | 33800 | 33750 | 2480 |
| 325 | 20250305 | 134200 | 19485494850 | 33750 | 33700 | 33800 | 33650 | 3121 |
| 326 | 20250305 | 134100 | 19380239450 | 33700 | 33650 | 33700 | 33600 | 1199 |
| 327 | 20250305 | 134000 | 19339903500 | 33650 | 33600 | 33700 | 33600 | 1015 |
| 328 | 20250305 | 133900 | 19305743050 | 33600 | 33600 | 33700 | 33550 | 3343 |
| 329 | 20250305 | 133800 | 19193257700 | 33550 | 33600 | 33600 | 33550 | 1271 |
| 330 | 20250305 | 133700 | 19150585350 | 33600 | 33550 | 33600 | 33550 | 1079 |
| 331 | 20250305 | 133600 | 19114365600 | 33600 | 33600 | 33600 | 33550 | 1002 |
| 332 | 20250305 | 133500 | 19080738500 | 33600 | 33600 | 33600 | 33550 | 1120 |
| 333 | 20250305 | 133400 | 19043131650 | 33550 | 33600 | 33600 | 33500 | 1257 |
| 334 | 20250305 | 133300 | 19000963325 | 33550 | 33600 | 33650 | 33500 | 1905 |
| 335 | 20250305 | 133200 | 18937013325 | 33600 | 33500 | 33600 | 33450 | 2160 |
| 336 | 20250305 | 133100 | 18864652875 | 33500 | 33550 | 33600 | 33500 | 3621 |
| 337 | 20250305 | 133000 | 18743296425 | 33500 | 33550 | 33600 | 33500 | 2204 |
| 338 | 20250305 | 132900 | 18669414425 | 33550 | 33550 | 33600 | 33500 | 858 |
| 339 | 20250305 | 132800 | 18640651025 | 33550 | 33500 | 33550 | 33450 | 1565 |
| 340 | 20250305 | 132700 | 18588254925 | 33500 | 33550 | 33600 | 33450 | 9392 |
| 341 | 20250305 | 132600 | 18273702625 | 33550 | 33700 | 33700 | 33500 | 25617 |
| 342 | 20250305 | 132500 | 17413624775 | 33650 | 33650 | 33700 | 33600 | 1766 |
| 343 | 20250305 | 132400 | 17354222925 | 33650 | 33650 | 33800 | 33600 | 2161 |
| 344 | 20250305 | 132300 | 17281465075 | 33650 | 33700 | 33700 | 33600 | 8887 |
| 345 | 20250305 | 132200 | 16982441075 | 33650 | 33750 | 33750 | 33650 | 3062 |
| 346 | 20250305 | 132100 | 16879270050 | 33750 | 33700 | 33800 | 33700 | 1524 |
| 347 | 20250305 | 132000 | 16827867050 | 33700 | 33800 | 33850 | 33700 | 4194 |
| 348 | 20250305 | 131900 | 16686412950 | 33800 | 33800 | 33800 | 33750 | 679 |
| 349 | 20250305 | 131800 | 16663477550 | 33800 | 33750 | 33800 | 33700 | 774 |
| 350 | 20250305 | 131700 | 16637356900 | 33750 | 33750 | 33800 | 33700 | 10814 |
| 351 | 20250305 | 131600 | 16272415900 | 33750 | 33750 | 33750 | 33700 | 3206 |
| 352 | 20250305 | 131500 | 16164353650 | 33700 | 33750 | 33750 | 33700 | 993 |
| 353 | 20250305 | 131400 | 16130849700 | 33750 | 33750 | 33750 | 33700 | 611 |
| 354 | 20250305 | 131300 | 16110248800 | 33750 | 33700 | 33750 | 33700 | 616 |
| 355 | 20250305 | 131200 | 16089480500 | 33750 | 33700 | 33750 | 33700 | 1833 |
| 356 | 20250305 | 131100 | 16027701100 | 33700 | 33700 | 33750 | 33650 | 2176 |
| 357 | 20250305 | 131000 | 15954387250 | 33700 | 33800 | 33800 | 33650 | 12179 |
| 358 | 20250305 | 130900 | 15543754300 | 33800 | 33800 | 33850 | 33750 | 1203 |
| 359 | 20250305 | 130800 | 15503129050 | 33800 | 33900 | 33900 | 33750 | 2200 |
| 360 | 20250305 | 130700 | 15428778950 | 33900 | 33900 | 33900 | 33800 | 883 |
| 361 | 20250305 | 130600 | 15398897500 | 33900 | 33900 | 33950 | 33850 | 669 |
| 362 | 20250305 | 130500 | 15376233500 | 33950 | 33900 | 33950 | 33850 | 1007 |
| 363 | 20250305 | 130400 | 15342100600 | 33900 | 33900 | 33900 | 33850 | 445 |
| 364 | 20250305 | 130300 | 15327029250 | 33900 | 33900 | 33900 | 33850 | 372 |
| 365 | 20250305 | 130200 | 15314424500 | 33900 | 33850 | 33900 | 33800 | 1132 |
| 366 | 20250305 | 130100 | 15276116200 | 33800 | 33850 | 33900 | 33750 | 2730 |
| 367 | 20250305 | 130000 | 15183845800 | 33850 | 33950 | 33950 | 33750 | 2912 |
| 368 | 20250305 | 125900 | 15085394300 | 33950 | 33900 | 33950 | 33800 | 1465 |
| 369 | 20250305 | 125800 | 15035741550 | 33900 | 33850 | 33900 | 33800 | 1471 |
| 370 | 20250305 | 125700 | 14985938075 | 33850 | 33850 | 33850 | 33800 | 1497 |
| 371 | 20250305 | 125600 | 14935312325 | 33850 | 33850 | 33850 | 33800 | 870 |
| 372 | 20250305 | 125500 | 14905870175 | 33850 | 33850 | 33850 | 33800 | 408 |
| 373 | 20250305 | 125400 | 14892074425 | 33850 | 33850 | 33850 | 33800 | 756 |
| 374 | 20250305 | 125300 | 14866507025 | 33800 | 33850 | 33850 | 33800 | 413 |
| 375 | 20250305 | 125200 | 14852541025 | 33850 | 33850 | 33850 | 33800 | 577 |
| 376 | 20250305 | 125100 | 14833022875 | 33850 | 33850 | 33850 | 33800 | 730 |
| 377 | 20250305 | 125000 | 14808323275 | 33800 | 33850 | 33850 | 33800 | 439 |
| 378 | 20250305 | 124900 | 14793473725 | 33850 | 33850 | 33850 | 33800 | 413 |
| 379 | 20250305 | 124800 | 14779508475 | 33850 | 33850 | 33850 | 33800 | 775 |
| 380 | 20250305 | 124700 | 14753301075 | 33800 | 33850 | 33850 | 33800 | 697 |
| 381 | 20250305 | 124600 | 14729736375 | 33850 | 33850 | 33850 | 33800 | 356 |
| 382 | 20250305 | 124500 | 14717697325 | 33900 | 33850 | 33900 | 33800 | 1174 |
| 383 | 20250305 | 124400 | 14677966525 | 33850 | 33850 | 33900 | 33800 | 679 |
| 384 | 20250305 | 124300 | 14654994025 | 33850 | 33850 | 33900 | 33800 | 826 |
| 385 | 20250305 | 124200 | 14627054050 | 33850 | 33850 | 33850 | 33800 | 844 |
| 386 | 20250305 | 124100 | 14598510200 | 33850 | 33900 | 33900 | 33800 | 499 |
| 387 | 20250305 | 124000 | 14581628300 | 33850 | 33850 | 33900 | 33850 | 463 |
| 388 | 20250305 | 123900 | 14565947900 | 33850 | 33850 | 33900 | 33800 | 678 |
| 389 | 20250305 | 123800 | 14543010250 | 33850 | 33900 | 33900 | 33800 | 523 |
| 390 | 20250305 | 123700 | 14525304000 | 33900 | 33850 | 33900 | 33800 | 808 |
| 391 | 20250305 | 123600 | 14497967600 | 33850 | 33900 | 33900 | 33800 | 539 |
| 392 | 20250305 | 123500 | 14479741200 | 33900 | 33850 | 33900 | 33800 | 827 |
| 393 | 20250305 | 123400 | 14451748100 | 33900 | 33850 | 33900 | 33800 | 557 |
| 394 | 20250305 | 123300 | 14432899850 | 33850 | 33800 | 33850 | 33750 | 813 |
| 395 | 20250305 | 123200 | 14405401050 | 33800 | 33800 | 33900 | 33750 | 906 |
| 396 | 20250305 | 123100 | 14374809650 | 33800 | 33850 | 33900 | 33750 | 3596 |
| 397 | 20250305 | 123000 | 14253260400 | 33850 | 33900 | 33900 | 33800 | 3433 |
| 398 | 20250305 | 122900 | 14137062050 | 33900 | 33900 | 33950 | 33850 | 609 |
| 399 | 20250305 | 122800 | 14116427200 | 33950 | 33900 | 33950 | 33850 | 494 |
| 400 | 20250305 | 122700 | 14099686425 | 33950 | 33950 | 34000 | 33850 | 459 |
| 401 | 20250305 | 122600 | 14084125675 | 33950 | 34000 | 34050 | 33850 | 1829 |
| 402 | 20250305 | 122500 | 14022099675 | 34000 | 34000 | 34000 | 33900 | 924 |
| 403 | 20250305 | 122400 | 13990721675 | 33950 | 34000 | 34000 | 33900 | 1741 |
| 404 | 20250305 | 122300 | 13931620725 | 34000 | 34000 | 34000 | 33950 | 359 |
| 405 | 20250305 | 122200 | 13919419675 | 34000 | 34100 | 34100 | 33950 | 439 |
| 406 | 20250305 | 122100 | 13904490925 | 34100 | 34100 | 34100 | 34000 | 462 |
| 407 | 20250305 | 122000 | 13888751025 | 34100 | 34050 | 34100 | 34000 | 759 |
| 408 | 20250305 | 121900 | 13862899575 | 34050 | 34050 | 34050 | 34000 | 634 |
| 409 | 20250305 | 121800 | 13841325125 | 34050 | 34050 | 34050 | 34000 | 475 |
| 410 | 20250305 | 121700 | 13825157675 | 34050 | 34050 | 34050 | 33950 | 455 |
| 411 | 20250305 | 121600 | 13809678225 | 34050 | 34050 | 34050 | 34000 | 742 |
| 412 | 20250305 | 121500 | 13784435425 | 34050 | 34050 | 34100 | 34000 | 598 |
| 413 | 20250305 | 121400 | 13764069775 | 34050 | 34050 | 34050 | 33950 | 485 |
| 414 | 20250305 | 121300 | 13747570175 | 34100 | 34000 | 34100 | 34000 | 1160 |
| 415 | 20250305 | 121200 | 13708109075 | 34000 | 33950 | 34000 | 33900 | 1316 |
| 416 | 20250305 | 121100 | 13663427725 | 33950 | 34000 | 34000 | 33900 | 1922 |
| 417 | 20250305 | 121000 | 13598220775 | 34000 | 33950 | 34000 | 33900 | 588 |
| 418 | 20250305 | 120900 | 13578260775 | 33900 | 34000 | 34000 | 33900 | 1448 |
| 419 | 20250305 | 120800 | 13529070625 | 34000 | 34100 | 34100 | 33950 | 850 |
| 420 | 20250305 | 120700 | 13500166275 | 34100 | 34050 | 34100 | 33950 | 559 |
| 421 | 20250305 | 120600 | 13481147125 | 34050 | 33950 | 34150 | 33950 | 308 |
| 422 | 20250305 | 120500 | 13470660225 | 34050 | 34050 | 34150 | 34000 | 937 |
| 423 | 20250305 | 120400 | 13438718625 | 34050 | 34100 | 34100 | 34000 | 688 |
| 424 | 20250305 | 120300 | 13415281075 | 34100 | 34100 | 34100 | 34050 | 498 |
| 425 | 20250305 | 120200 | 13398307925 | 34100 | 34100 | 34150 | 34000 | 517 |
| 426 | 20250305 | 120100 | 13380697125 | 34100 | 34100 | 34150 | 33950 | 508 |
| 427 | 20250305 | 120000 | 13363403525 | 34100 | 34100 | 34150 | 34000 | 644 |
| 428 | 20250305 | 115900 | 13341460825 | 34100 | 34050 | 34150 | 33950 | 1959 |
| 429 | 20250305 | 115800 | 13274830325 | 34050 | 34150 | 34200 | 34000 | 1370 |
| 430 | 20250305 | 115700 | 13228148525 | 34150 | 34200 | 34200 | 34100 | 865 |
| 431 | 20250305 | 115600 | 13198613675 | 34150 | 34150 | 34200 | 34050 | 665 |
| 432 | 20250305 | 115500 | 13175917475 | 34150 | 34200 | 34200 | 34100 | 1105 |
| 433 | 20250305 | 115400 | 13138194725 | 34150 | 34200 | 34200 | 34150 | 825 |
| 434 | 20250305 | 115300 | 13110003425 | 34200 | 34200 | 34200 | 34150 | 542 |
| 435 | 20250305 | 115200 | 13091472475 | 34150 | 34150 | 34200 | 34150 | 787 |
| 436 | 20250305 | 115100 | 13064572675 | 34200 | 34200 | 34250 | 34150 | 886 |
| 437 | 20250305 | 115000 | 13034269875 | 34200 | 34200 | 34200 | 34150 | 622 |
| 438 | 20250305 | 114900 | 13013010075 | 34200 | 34200 | 34200 | 34150 | 478 |
| 439 | 20250305 | 114800 | 12996670625 | 34200 | 34150 | 34200 | 34150 | 479 |
| 440 | 20250305 | 114700 | 12980295100 | 34150 | 34150 | 34200 | 34100 | 684 |
| 441 | 20250305 | 114600 | 12956940600 | 34150 | 34150 | 34200 | 34100 | 887 |
| 442 | 20250305 | 114500 | 12926646200 | 34150 | 34200 | 34200 | 34100 | 1027 |
| 443 | 20250305 | 114400 | 12891576800 | 34200 | 34200 | 34200 | 34100 | 826 |
| 444 | 20250305 | 114300 | 12863354400 | 34200 | 34150 | 34200 | 34150 | 351 |
| 445 | 20250305 | 114200 | 12851358200 | 34150 | 34200 | 34200 | 34100 | 1046 |
| 446 | 20250305 | 114100 | 12815639750 | 34200 | 34200 | 34200 | 34100 | 926 |
| 447 | 20250305 | 114000 | 12784018500 | 34200 | 34150 | 34200 | 34100 | 961 |
| 448 | 20250305 | 113900 | 12751202700 | 34150 | 34100 | 34150 | 34050 | 1312 |
| 449 | 20250305 | 113800 | 12706415500 | 34100 | 34025 | 34150 | 34000 | 909 |
| 450 | 20250305 | 113700 | 12675429675 | 34025 | 34150 | 34150 | 33950 | 557 |
| 451 | 20250305 | 113600 | 12656447725 | 34150 | 34050 | 34150 | 33950 | 558 |
| 452 | 20250305 | 113500 | 12637442475 | 34100 | 34150 | 34150 | 33950 | 1539 |
| 453 | 20250305 | 113400 | 12585031925 | 34150 | 34150 | 34150 | 34100 | 471 |
| 454 | 20250305 | 113300 | 12568956525 | 34150 | 34150 | 34150 | 34000 | 442 |
| 455 | 20250305 | 113200 | 12553879075 | 34150 | 34100 | 34150 | 34100 | 340 |
| 456 | 20250305 | 113100 | 12542279225 | 34150 | 34150 | 34150 | 34050 | 815 |
| 457 | 20250305 | 113000 | 12514457475 | 34100 | 34150 | 34150 | 33950 | 638 |
| 458 | 20250305 | 112900 | 12492715125 | 34150 | 34150 | 34150 | 33950 | 475 |
| 459 | 20250305 | 112800 | 12476523750 | 34150 | 34100 | 34200 | 34000 | 2260 |
| 460 | 20250305 | 112700 | 12399468500 | 34100 | 34000 | 34100 | 33950 | 1197 |
| 461 | 20250305 | 112600 | 12358740500 | 34000 | 34050 | 34050 | 33900 | 306 |
| 462 | 20250305 | 112500 | 12348344600 | 34050 | 34000 | 34050 | 33950 | 1218 |
| 463 | 20250305 | 112400 | 12306929900 | 34000 | 34000 | 34000 | 33900 | 522 |
| 464 | 20250305 | 112300 | 12289198400 | 34000 | 34050 | 34050 | 33950 | 809 |
| 465 | 20250305 | 112200 | 12261714350 | 34050 | 34000 | 34050 | 33900 | 852 |
| 466 | 20250305 | 112100 | 12232762950 | 34000 | 34000 | 34050 | 33900 | 1759 |
| 467 | 20250305 | 112000 | 12173050700 | 34000 | 34000 | 34050 | 33900 | 713 |
| 468 | 20250305 | 111900 | 12148855600 | 34000 | 34000 | 34050 | 33900 | 644 |
| 469 | 20250305 | 111800 | 12126990900 | 34000 | 34050 | 34050 | 33950 | 958 |
| 470 | 20250305 | 111700 | 12094406200 | 34050 | 34050 | 34050 | 33900 | 1695 |
| 471 | 20250305 | 111600 | 12036807300 | 34000 | 34050 | 34050 | 33900 | 525 |
| 472 | 20250305 | 111500 | 12018956450 | 34050 | 34100 | 34100 | 33950 | 2986 |
| 473 | 20250305 | 111400 | 11917473350 | 34100 | 34100 | 34100 | 34000 | 781 |
| 474 | 20250305 | 111300 | 11890882100 | 34050 | 34050 | 34100 | 34000 | 813 |
| 475 | 20250305 | 111200 | 11863201950 | 34050 | 34100 | 34100 | 34000 | 1103 |
| 476 | 20250305 | 111100 | 11825620850 | 34100 | 34050 | 34100 | 34000 | 553 |
| 477 | 20250305 | 111000 | 11806788300 | 34050 | 34125 | 34125 | 34000 | 8592 |
| 478 | 20250305 | 110900 | 11514275275 | 34100 | 34150 | 34150 | 34050 | 846 |
| 479 | 20250305 | 110800 | 11485426925 | 34150 | 34150 | 34150 | 34050 | 673 |
| 480 | 20250305 | 110700 | 11462488475 | 34150 | 34150 | 34150 | 34050 | 1023 |
| 481 | 20250305 | 110600 | 11427581875 | 34150 | 34150 | 34150 | 34100 | 1216 |
| 482 | 20250305 | 110500 | 11386106575 | 34150 | 34200 | 34200 | 34100 | 2510 |
| 483 | 20250305 | 110400 | 11300442425 | 34200 | 34250 | 34250 | 34150 | 641 |
| 484 | 20250305 | 110300 | 11278524425 | 34250 | 34250 | 34250 | 34150 | 558 |
| 485 | 20250305 | 110200 | 11259438525 | 34250 | 34200 | 34250 | 34150 | 1227 |
| 486 | 20250305 | 110100 | 11217490375 | 34200 | 34200 | 34200 | 34150 | 491 |
| 487 | 20250305 | 110000 | 11200704275 | 34200 | 34250 | 34250 | 34150 | 795 |
| 488 | 20250305 | 105900 | 11173516675 | 34200 | 34300 | 34300 | 34200 | 792 |
| 489 | 20250305 | 105800 | 11146389125 | 34300 | 34300 | 34300 | 34250 | 1041 |
| 490 | 20250305 | 105700 | 11110695950 | 34300 | 34250 | 34300 | 34200 | 542 |
| 491 | 20250305 | 105600 | 11092130850 | 34300 | 34300 | 34300 | 34200 | 627 |
| 492 | 20250305 | 105500 | 11070653950 | 34250 | 34300 | 34300 | 34200 | 839 |
| 493 | 20250305 | 105400 | 11041892950 | 34300 | 34300 | 34300 | 34200 | 395 |
| 494 | 20250305 | 105300 | 11028359950 | 34300 | 34300 | 34300 | 34200 | 577 |
| 495 | 20250305 | 105200 | 11008590550 | 34300 | 34300 | 34300 | 34200 | 978 |
| 496 | 20250305 | 105100 | 10975095300 | 34300 | 34250 | 34300 | 34200 | 1840 |
| 497 | 20250305 | 105000 | 10912028625 | 34250 | 34275 | 34275 | 34200 | 986 |
| 498 | 20250305 | 104900 | 10878282150 | 34250 | 34300 | 34300 | 34250 | 353 |
| 499 | 20250305 | 104800 | 10866179725 | 34300 | 34250 | 34300 | 34250 | 1061 |
| 500 | 20250305 | 104700 | 10829831725 | 34200 | 34250 | 34250 | 34200 | 678 |
| 501 | 20250305 | 104600 | 10806633125 | 34250 | 34150 | 34250 | 34100 | 1496 |
| 502 | 20250305 | 104500 | 10755514225 | 34150 | 34150 | 34150 | 34100 | 568 |
| 503 | 20250305 | 104400 | 10736126675 | 34150 | 34150 | 34150 | 34050 | 952 |
| 504 | 20250305 | 104300 | 10703663275 | 34150 | 34100 | 34150 | 34100 | 912 |
| 505 | 20250305 | 104200 | 10672543675 | 34100 | 34150 | 34150 | 34100 | 907 |
| 506 | 20250305 | 104100 | 10641603025 | 34150 | 34200 | 34200 | 34100 | 964 |
| 507 | 20250305 | 104000 | 10608676025 | 34150 | 34200 | 34200 | 34150 | 620 |
| 508 | 20250305 | 103900 | 10587492525 | 34200 | 34200 | 34200 | 34150 | 469 |
| 509 | 20250305 | 103800 | 10571469525 | 34200 | 34250 | 34300 | 34150 | 777 |
| 510 | 20250305 | 103700 | 10544894950 | 34250 | 34300 | 34300 | 34150 | 749 |
| 511 | 20250305 | 103600 | 10519274525 | 34300 | 34300 | 34350 | 34200 | 6277 |
| 512 | 20250305 | 103500 | 10304482675 | 34300 | 34400 | 34400 | 34250 | 1073 |
| 513 | 20250305 | 103400 | 10267632575 | 34350 | 34350 | 34400 | 34300 | 831 |
| 514 | 20250305 | 103300 | 10239094825 | 34350 | 34275 | 34350 | 34250 | 806 |
| 515 | 20250305 | 103200 | 10211436150 | 34275 | 34300 | 34350 | 34250 | 1342 |
| 516 | 20250305 | 103100 | 10165395150 | 34300 | 34250 | 34350 | 34150 | 1562 |
| 517 | 20250305 | 103000 | 10111901350 | 34350 | 34450 | 34450 | 34200 | 1851 |
| 518 | 20250305 | 102900 | 10048326600 | 34450 | 34450 | 34450 | 34400 | 1264 |
| 519 | 20250305 | 102800 | 10004798600 | 34450 | 34400 | 34500 | 34400 | 4168 |
| 520 | 20250305 | 102700 | 9861288250 | 34400 | 34350 | 34450 | 34300 | 6554 |
| 521 | 20250305 | 102600 | 9635944650 | 34350 | 34350 | 34350 | 34200 | 3078 |
| 522 | 20250305 | 102500 | 9530435350 | 34350 | 34050 | 34350 | 34000 | 11529 |
| 523 | 20250305 | 102400 | 9136168650 | 34050 | 33800 | 34100 | 33750 | 5316 |
| 524 | 20250305 | 102300 | 8955748600 | 33750 | 33850 | 33850 | 33750 | 354 |
| 525 | 20250305 | 102200 | 8943786400 | 33850 | 33800 | 33850 | 33750 | 570 |
| 526 | 20250305 | 102100 | 8924522350 | 33800 | 33750 | 33800 | 33650 | 3154 |
| 527 | 20250305 | 102000 | 8818166550 | 33750 | 33750 | 33800 | 33650 | 2769 |
| 528 | 20250305 | 101900 | 8724819500 | 33750 | 33750 | 33750 | 33650 | 5881 |
| 529 | 20250305 | 101800 | 8526689225 | 33700 | 33750 | 33800 | 33700 | 2808 |
| 530 | 20250305 | 101700 | 8431919525 | 33750 | 33750 | 33800 | 33750 | 962 |
| 531 | 20250305 | 101600 | 8399437100 | 33800 | 33800 | 33850 | 33750 | 674 |
| 532 | 20250305 | 101500 | 8376658100 | 33800 | 33850 | 33850 | 33800 | 3264 |
| 533 | 20250305 | 101400 | 8266298250 | 33850 | 33900 | 33950 | 33850 | 635 |
| 534 | 20250305 | 101300 | 8244787000 | 33900 | 33900 | 33950 | 33800 | 3817 |
| 535 | 20250305 | 101200 | 8115511675 | 33900 | 33950 | 33950 | 33900 | 520 |
| 536 | 20250305 | 101100 | 8097863625 | 33900 | 33950 | 33950 | 33900 | 430 |
| 537 | 20250305 | 101000 | 8083271625 | 33950 | 33950 | 34000 | 33850 | 3942 |
| 538 | 20250305 | 100900 | 7949576775 | 33950 | 33800 | 33950 | 33800 | 784 |
| 539 | 20250305 | 100800 | 7923000125 | 33850 | 33900 | 33950 | 33800 | 673 |
| 540 | 20250305 | 100700 | 7900194975 | 33900 | 33850 | 33950 | 33750 | 3482 |
| 541 | 20250305 | 100600 | 7782522825 | 33900 | 33850 | 33900 | 33750 | 1752 |
| 542 | 20250305 | 100500 | 7723294475 | 33850 | 33800 | 33850 | 33750 | 1533 |
| 543 | 20250305 | 100400 | 7671470025 | 33800 | 33800 | 33800 | 33750 | 1182 |
| 544 | 20250305 | 100300 | 7631556775 | 33800 | 33850 | 33900 | 33750 | 4128 |
| 545 | 20250305 | 100200 | 7491989475 | 33900 | 33900 | 33900 | 33850 | 2160 |
| 546 | 20250305 | 100100 | 7418835775 | 33900 | 33950 | 33950 | 33850 | 2367 |
| 547 | 20250305 | 100000 | 7338600975 | 33900 | 34000 | 34050 | 33900 | 1582 |
| 548 | 20250305 | 095900 | 7284866975 | 34000 | 33950 | 34000 | 33900 | 2941 |
| 549 | 20250305 | 095800 | 7184992325 | 33950 | 33950 | 34000 | 33900 | 1957 |
| 550 | 20250305 | 095700 | 7118578775 | 33950 | 34050 | 34050 | 33950 | 2439 |
| 551 | 20250305 | 095600 | 7035690550 | 34000 | 34050 | 34050 | 34000 | 1880 |
| 552 | 20250305 | 095500 | 6971757800 | 34000 | 34050 | 34100 | 34000 | 940 |
| 553 | 20250305 | 095400 | 6939759975 | 34000 | 34050 | 34100 | 34000 | 1021 |
| 554 | 20250305 | 095300 | 6904997175 | 34050 | 34000 | 34050 | 34000 | 421 |
| 555 | 20250305 | 095200 | 6890680725 | 34050 | 34050 | 34050 | 34000 | 247 |
| 556 | 20250305 | 095100 | 6882277275 | 34050 | 34100 | 34100 | 34050 | 1996 |
| 557 | 20250305 | 095000 | 6814306975 | 34050 | 34100 | 34150 | 34050 | 1699 |
| 558 | 20250305 | 094900 | 6756382925 | 34050 | 34100 | 34100 | 34000 | 970 |
| 559 | 20250305 | 094800 | 6723352025 | 34100 | 34025 | 34100 | 34000 | 1697 |
| 560 | 20250305 | 094700 | 6665584875 | 34000 | 33950 | 34050 | 33900 | 737 |
| 561 | 20250305 | 094600 | 6640535525 | 33950 | 33950 | 34050 | 33900 | 7666 |
| 562 | 20250305 | 094500 | 6380157725 | 33850 | 33900 | 34000 | 33850 | 697 |
| 563 | 20250305 | 094400 | 6356521075 | 33950 | 33850 | 33950 | 33800 | 897 |
| 564 | 20250305 | 094300 | 6326151725 | 33900 | 33900 | 33950 | 33750 | 503 |
| 565 | 20250305 | 094200 | 6309114025 | 33950 | 33900 | 34050 | 33650 | 6275 |
| 566 | 20250305 | 094100 | 6096613475 | 33900 | 33600 | 33900 | 33600 | 1296 |
| 567 | 20250305 | 094000 | 6052840575 | 33750 | 33850 | 33900 | 33550 | 14116 |
| 568 | 20250305 | 093900 | 5577610975 | 33850 | 33800 | 33850 | 33700 | 1662 |
| 569 | 20250305 | 093800 | 5521475125 | 33800 | 33850 | 33850 | 33700 | 5740 |
| 570 | 20250305 | 093700 | 5327989825 | 33750 | 33850 | 33900 | 33750 | 6508 |
| 571 | 20250305 | 093600 | 5108115475 | 33850 | 33950 | 34000 | 33800 | 2680 |
| 572 | 20250305 | 093500 | 5017335475 | 33900 | 34100 | 34100 | 33900 | 4694 |
| 573 | 20250305 | 093400 | 4857723925 | 34100 | 34050 | 34150 | 33900 | 832 |
| 574 | 20250305 | 093300 | 4829377725 | 34000 | 33950 | 34250 | 33900 | 3971 |
| 575 | 20250305 | 093200 | 4693931125 | 33950 | 34000 | 34000 | 33800 | 11063 |
| 576 | 20250305 | 093100 | 4319610800 | 33950 | 33950 | 34000 | 33900 | 1587 |
| 577 | 20250305 | 093000 | 4265734525 | 33950 | 33900 | 34000 | 33900 | 1313 |
| 578 | 20250305 | 092900 | 4221181575 | 33900 | 33900 | 33950 | 33850 | 1997 |
| 579 | 20250305 | 092800 | 4153522825 | 33850 | 33850 | 33950 | 33850 | 2587 |
| 580 | 20250305 | 092700 | 4065917525 | 33850 | 33900 | 33900 | 33850 | 1265 |
| 581 | 20250305 | 092600 | 4023088475 | 33900 | 33950 | 34000 | 33825 | 4426 |
| 582 | 20250305 | 092500 | 3873187575 | 34000 | 33800 | 34100 | 33800 | 4652 |
| 583 | 20250305 | 092400 | 3715557625 | 33800 | 34100 | 34100 | 33800 | 18991 |
| 584 | 20250305 | 092300 | 3071302100 | 34150 | 34050 | 34150 | 34050 | 1575 |
| 585 | 20250305 | 092200 | 3017615700 | 34050 | 34000 | 34075 | 34000 | 3745 |
| 586 | 20250305 | 092100 | 2890245825 | 34000 | 34200 | 34200 | 34000 | 6602 |
| 587 | 20250305 | 092000 | 2665239775 | 34200 | 34200 | 34250 | 34150 | 1341 |
| 588 | 20250305 | 091900 | 2619376475 | 34200 | 34350 | 34350 | 34200 | 3343 |
| 589 | 20250305 | 091800 | 2504827625 | 34350 | 34350 | 34350 | 34300 | 672 |
| 590 | 20250305 | 091700 | 2481772425 | 34350 | 34300 | 34350 | 34300 | 542 |
| 591 | 20250305 | 091600 | 2463170875 | 34300 | 34300 | 34350 | 34300 | 1220 |
| 592 | 20250305 | 091500 | 2421313275 | 34350 | 34300 | 34350 | 34250 | 2082 |
| 593 | 20250305 | 091400 | 2349937475 | 34350 | 34300 | 34400 | 34300 | 2295 |
| 594 | 20250305 | 091300 | 2271129750 | 34350 | 34300 | 34350 | 34300 | 529 |
| 595 | 20250305 | 091200 | 2252976225 | 34300 | 34400 | 34450 | 34300 | 3998 |
| 596 | 20250305 | 091100 | 2115708425 | 34450 | 34450 | 34450 | 34400 | 3167 |
| 597 | 20250305 | 091000 | 2006728725 | 34500 | 34400 | 34550 | 34400 | 4189 |
| 598 | 20250305 | 090900 | 1862268850 | 34400 | 34250 | 34400 | 34250 | 3083 |
| 599 | 20250305 | 090800 | 1756486050 | 34300 | 34150 | 34300 | 34150 | 2087 |
| 600 | 20250305 | 090700 | 1684964150 | 34250 | 34250 | 34350 | 34150 | 2786 |
| 601 | 20250305 | 090600 | 1589537725 | 34200 | 34000 | 34250 | 33950 | 4501 |
| 602 | 20250305 | 090500 | 1436395800 | 34000 | 33950 | 34000 | 33900 | 2820 |
| 603 | 20250305 | 090400 | 1340630100 | 33950 | 34000 | 34000 | 33800 | 10287 |
| 604 | 20250305 | 090300 | 992090350 | 34000 | 34300 | 34300 | 33900 | 15461 |
| 605 | 20250305 | 090200 | 464460600 | 34350 | 34300 | 34400 | 34250 | 1557 |
| 606 | 20250305 | 090100 | 411052600 | 34250 | 34700 | 34700 | 34250 | 3223 |
| 607 | 20250305 | 090000 | 300389200 | 34700 | 34450 | 34700 | 34350 | 8584 |