32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 184100 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 8261 |
| 3 | 20250304 | 184000 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20250304 | 183900 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20250304 | 183800 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20250304 | 183700 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20250304 | 183600 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20250304 | 183500 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20250304 | 183400 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20250304 | 183300 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20250304 | 183200 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20250304 | 183100 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20250304 | 183000 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20250304 | 182900 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20250304 | 182800 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20250304 | 182700 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20250304 | 182600 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20250304 | 182500 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20250304 | 182400 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20250304 | 182300 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20250304 | 182200 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20250304 | 182100 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20250304 | 182000 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20250304 | 181900 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20250304 | 181800 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20250304 | 181700 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20250304 | 181600 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20250304 | 181500 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20250304 | 181400 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20250304 | 181300 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20250304 | 181200 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20250304 | 181100 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 8261 |
| 33 | 20250304 | 181000 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20250304 | 180900 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20250304 | 180800 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20250304 | 180700 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20250304 | 180600 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20250304 | 180500 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20250304 | 180400 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20250304 | 180300 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20250304 | 180200 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20250304 | 180100 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20250304 | 180000 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20250304 | 175900 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20250304 | 175800 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20250304 | 175700 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20250304 | 175600 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20250304 | 175500 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20250304 | 175400 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20250304 | 175300 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20250304 | 175200 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20250304 | 175100 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20250304 | 175000 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20250304 | 174900 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20250304 | 174800 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20250304 | 174700 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20250304 | 174600 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20250304 | 174500 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20250304 | 174400 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20250304 | 174300 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20250304 | 174200 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20250304 | 174100 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 8261 |
| 63 | 20250304 | 174000 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20250304 | 173900 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20250304 | 173800 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20250304 | 173700 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20250304 | 173600 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20250304 | 173500 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20250304 | 173400 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20250304 | 173300 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20250304 | 173200 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20250304 | 173100 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20250304 | 173000 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20250304 | 172900 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20250304 | 172800 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20250304 | 172700 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20250304 | 172600 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20250304 | 172500 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20250304 | 172400 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20250304 | 172300 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20250304 | 172200 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20250304 | 172100 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20250304 | 172000 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20250304 | 171900 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20250304 | 171800 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20250304 | 171700 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20250304 | 171600 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20250304 | 171500 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20250304 | 171400 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20250304 | 171300 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20250304 | 171200 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20250304 | 171100 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 8261 |
| 93 | 20250304 | 171000 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20250304 | 170900 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20250304 | 170800 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20250304 | 170700 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20250304 | 170600 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20250304 | 170500 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20250304 | 170400 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20250304 | 170300 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20250304 | 170200 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20250304 | 170100 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20250304 | 170000 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20250304 | 165900 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20250304 | 165800 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20250304 | 165700 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20250304 | 165600 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20250304 | 165500 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20250304 | 165400 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20250304 | 165300 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20250304 | 165200 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20250304 | 165100 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20250304 | 165000 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20250304 | 164900 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20250304 | 164800 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20250304 | 164700 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20250304 | 164600 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20250304 | 164500 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20250304 | 164400 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20250304 | 164300 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20250304 | 164200 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20250304 | 164100 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 8261 |
| 123 | 20250304 | 164000 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20250304 | 163900 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20250304 | 163800 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20250304 | 163700 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20250304 | 163600 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20250304 | 163500 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20250304 | 163400 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20250304 | 163300 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20250304 | 163200 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20250304 | 163100 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20250304 | 163000 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20250304 | 162900 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20250304 | 162800 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20250304 | 162700 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20250304 | 162600 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20250304 | 162500 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20250304 | 162400 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20250304 | 162300 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20250304 | 162200 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20250304 | 162100 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20250304 | 162000 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20250304 | 161900 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20250304 | 161800 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20250304 | 161700 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20250304 | 161600 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20250304 | 161500 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20250304 | 161400 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20250304 | 161300 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20250304 | 161200 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20250304 | 161100 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 8261 |
| 153 | 20250304 | 161000 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20250304 | 160900 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20250304 | 160800 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20250304 | 160700 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20250304 | 160600 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20250304 | 160500 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20250304 | 160400 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20250304 | 160300 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20250304 | 160200 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20250304 | 160100 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20250304 | 160000 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20250304 | 155900 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20250304 | 155800 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20250304 | 155700 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20250304 | 155600 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20250304 | 155500 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20250304 | 155400 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20250304 | 155300 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20250304 | 155200 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20250304 | 155100 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20250304 | 155000 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20250304 | 154900 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20250304 | 154800 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20250304 | 154700 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20250304 | 154600 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20250304 | 154500 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20250304 | 154400 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20250304 | 154300 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20250304 | 154200 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20250304 | 154100 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 8261 |
| 183 | 20250304 | 154000 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20250304 | 153900 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20250304 | 153800 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20250304 | 153700 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20250304 | 153600 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20250304 | 153500 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20250304 | 153400 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20250304 | 153300 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20250304 | 153200 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20250304 | 153100 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20250304 | 153000 | 24454014200 | 31750 | 31750 | 31750 | 31750 | 8261 |
| 194 | 20250304 | 152900 | 24191727450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20250304 | 152800 | 24191727450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20250304 | 152700 | 24191727450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20250304 | 152600 | 24191727450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20250304 | 152500 | 24191727450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20250304 | 152400 | 24191727450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20250304 | 152300 | 24191727450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20250304 | 152200 | 24191727450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20250304 | 152100 | 24191727450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20250304 | 152000 | 24191727450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20250304 | 151900 | 24191727450 | 31800 | 31800 | 31850 | 31750 | 491 |
| 205 | 20250304 | 151800 | 24176116550 | 31800 | 31800 | 31850 | 31750 | 1369 |
| 206 | 20250304 | 151700 | 24132603650 | 31800 | 31900 | 31900 | 31800 | 602 |
| 207 | 20250304 | 151600 | 24113431950 | 31900 | 31950 | 31950 | 31850 | 738 |
| 208 | 20250304 | 151500 | 24089923950 | 31900 | 32000 | 32050 | 31900 | 2661 |
| 209 | 20250304 | 151400 | 24004949200 | 32000 | 31950 | 32050 | 31950 | 718 |
| 210 | 20250304 | 151300 | 23981973525 | 31950 | 32000 | 32000 | 31950 | 468 |
| 211 | 20250304 | 151200 | 23966998575 | 31950 | 32000 | 32000 | 31950 | 450 |
| 212 | 20250304 | 151100 | 23952605825 | 32000 | 31950 | 32000 | 31900 | 668 |
| 213 | 20250304 | 151000 | 23931239075 | 32000 | 31800 | 32000 | 31800 | 736 |
| 214 | 20250304 | 150900 | 23907727525 | 32000 | 32000 | 32000 | 31750 | 4927 |
| 215 | 20250304 | 150800 | 23750976775 | 31850 | 31900 | 32000 | 31850 | 2408 |
| 216 | 20250304 | 150700 | 23674263550 | 31850 | 31900 | 32000 | 31850 | 1108 |
| 217 | 20250304 | 150600 | 23638934700 | 31950 | 32000 | 32000 | 31900 | 1226 |
| 218 | 20250304 | 150500 | 23599780100 | 32000 | 32000 | 32000 | 31900 | 342 |
| 219 | 20250304 | 150400 | 23588848900 | 32000 | 32000 | 32000 | 31950 | 278 |
| 220 | 20250304 | 150300 | 23579963000 | 32000 | 31900 | 32000 | 31900 | 486 |
| 221 | 20250304 | 150200 | 23564429625 | 31900 | 31800 | 31900 | 31800 | 173 |
| 222 | 20250304 | 150100 | 23558923225 | 31800 | 31850 | 31900 | 31800 | 353 |
| 223 | 20250304 | 150000 | 23547678575 | 31800 | 31800 | 31850 | 31800 | 378 |
| 224 | 20250304 | 145900 | 23535652275 | 31800 | 31800 | 31850 | 31700 | 3073 |
| 225 | 20250304 | 145800 | 23438025425 | 31750 | 31700 | 31800 | 31700 | 1135 |
| 226 | 20250304 | 145700 | 23402034725 | 31750 | 31750 | 31800 | 31700 | 864 |
| 227 | 20250304 | 145600 | 23374596925 | 31700 | 31800 | 31850 | 31700 | 1677 |
| 228 | 20250304 | 145500 | 23321342325 | 31850 | 31750 | 31850 | 31750 | 910 |
| 229 | 20250304 | 145400 | 23292423675 | 31750 | 31750 | 31800 | 31750 | 1193 |
| 230 | 20250304 | 145300 | 23254543425 | 31750 | 31800 | 31800 | 31750 | 694 |
| 231 | 20250304 | 145200 | 23232499925 | 31800 | 31850 | 31900 | 31750 | 817 |
| 232 | 20250304 | 145100 | 23206504525 | 31850 | 31850 | 31900 | 31850 | 522 |
| 233 | 20250304 | 145000 | 23189876575 | 31900 | 31900 | 31900 | 31800 | 590 |
| 234 | 20250304 | 144900 | 23171083000 | 31900 | 31800 | 31900 | 31800 | 552 |
| 235 | 20250304 | 144800 | 23153500550 | 31850 | 31800 | 31850 | 31800 | 745 |
| 236 | 20250304 | 144700 | 23129809150 | 31900 | 31800 | 32000 | 31800 | 878 |
| 237 | 20250304 | 144600 | 23101876350 | 31900 | 31925 | 31950 | 31850 | 1098 |
| 238 | 20250304 | 144500 | 23066859025 | 31900 | 31850 | 32050 | 31800 | 1064 |
| 239 | 20250304 | 144400 | 23032893625 | 31900 | 31850 | 31900 | 31800 | 613 |
| 240 | 20250304 | 144300 | 23013376000 | 31950 | 31900 | 31950 | 31850 | 1094 |
| 241 | 20250304 | 144200 | 22978507200 | 31950 | 31850 | 31950 | 31850 | 294 |
| 242 | 20250304 | 144100 | 22969133900 | 31950 | 31850 | 31950 | 31850 | 435 |
| 243 | 20250304 | 144000 | 22955266850 | 31900 | 31800 | 31950 | 31800 | 509 |
| 244 | 20250304 | 143900 | 22939044150 | 31900 | 31900 | 31950 | 31800 | 447 |
| 245 | 20250304 | 143800 | 22924794700 | 31900 | 31850 | 31950 | 31850 | 629 |
| 246 | 20250304 | 143700 | 22904746600 | 31950 | 32000 | 32050 | 31900 | 592 |
| 247 | 20250304 | 143600 | 22885832425 | 32050 | 31950 | 32100 | 31950 | 315 |
| 248 | 20250304 | 143500 | 22875748125 | 31950 | 32000 | 32150 | 31950 | 300 |
| 249 | 20250304 | 143400 | 22866142325 | 32000 | 31850 | 32100 | 31850 | 746 |
| 250 | 20250304 | 143300 | 22842287475 | 31950 | 32050 | 32050 | 31800 | 906 |
| 251 | 20250304 | 143200 | 22813359475 | 32050 | 32050 | 32200 | 32000 | 695 |
| 252 | 20250304 | 143100 | 22791074325 | 32100 | 31900 | 32200 | 31850 | 1768 |
| 253 | 20250304 | 143000 | 22734363625 | 31950 | 31850 | 31950 | 31850 | 352 |
| 254 | 20250304 | 142900 | 22723140725 | 31850 | 31800 | 31900 | 31750 | 406 |
| 255 | 20250304 | 142800 | 22710222375 | 31850 | 31800 | 31900 | 31800 | 453 |
| 256 | 20250304 | 142700 | 22695800925 | 31850 | 31800 | 31900 | 31800 | 241 |
| 257 | 20250304 | 142600 | 22688136075 | 31750 | 31800 | 31900 | 31750 | 360 |
| 258 | 20250304 | 142500 | 22676678975 | 31800 | 31800 | 31900 | 31800 | 446 |
| 259 | 20250304 | 142400 | 22662484675 | 31850 | 31850 | 31900 | 31800 | 288 |
| 260 | 20250304 | 142300 | 22653310375 | 31900 | 31850 | 31950 | 31850 | 262 |
| 261 | 20250304 | 142200 | 22644961675 | 31900 | 31800 | 31950 | 31800 | 360 |
| 262 | 20250304 | 142100 | 22633479775 | 31900 | 31900 | 31900 | 31850 | 179 |
| 263 | 20250304 | 142000 | 22627776375 | 31850 | 31950 | 31950 | 31850 | 139 |
| 264 | 20250304 | 141900 | 22623346175 | 31900 | 31900 | 32050 | 31850 | 1048 |
| 265 | 20250304 | 141800 | 22589868225 | 31900 | 31950 | 31950 | 31850 | 237 |
| 266 | 20250304 | 141700 | 22582305525 | 31950 | 31950 | 32050 | 31950 | 236 |
| 267 | 20250304 | 141600 | 22574757525 | 31950 | 31950 | 32000 | 31950 | 782 |
| 268 | 20250304 | 141500 | 22549749175 | 31950 | 32000 | 32000 | 31950 | 558 |
| 269 | 20250304 | 141400 | 22531909725 | 32100 | 31900 | 32100 | 31900 | 1666 |
| 270 | 20250304 | 141300 | 22478626125 | 31900 | 31850 | 31900 | 31800 | 1322 |
| 271 | 20250304 | 141200 | 22436558275 | 31950 | 31850 | 31950 | 31750 | 3017 |
| 272 | 20250304 | 141100 | 22340502675 | 31850 | 31900 | 31950 | 31850 | 133 |
| 273 | 20250304 | 141000 | 22336260875 | 31900 | 31950 | 31950 | 31800 | 1733 |
| 274 | 20250304 | 140900 | 22281083125 | 31950 | 32000 | 32000 | 31850 | 515 |
| 275 | 20250304 | 140800 | 22264645025 | 32000 | 31950 | 32050 | 31950 | 199 |
| 276 | 20250304 | 140700 | 22258282025 | 32000 | 32050 | 32050 | 31950 | 252 |
| 277 | 20250304 | 140600 | 22250222325 | 31950 | 32000 | 32100 | 31950 | 719 |
| 278 | 20250304 | 140500 | 22227208925 | 32000 | 32050 | 32050 | 32000 | 272 |
| 279 | 20250304 | 140400 | 22218502925 | 32000 | 32000 | 32050 | 32000 | 252 |
| 280 | 20250304 | 140300 | 22210436125 | 32000 | 32050 | 32050 | 31950 | 718 |
| 281 | 20250304 | 140200 | 22187491225 | 32100 | 32000 | 32100 | 31950 | 350 |
| 282 | 20250304 | 140100 | 22176289575 | 32000 | 32000 | 32050 | 31950 | 492 |
| 283 | 20250304 | 140000 | 22160559675 | 32000 | 31950 | 32000 | 31900 | 376 |
| 284 | 20250304 | 135900 | 22148542425 | 31900 | 31950 | 32000 | 31900 | 267 |
| 285 | 20250304 | 135800 | 22140014875 | 31950 | 31900 | 32000 | 31900 | 234 |
| 286 | 20250304 | 135700 | 22132543325 | 32000 | 32000 | 32000 | 31850 | 657 |
| 287 | 20250304 | 135600 | 22111558775 | 32000 | 32050 | 32050 | 31950 | 170 |
| 288 | 20250304 | 135500 | 22106121275 | 32000 | 32000 | 32100 | 32000 | 226 |
| 289 | 20250304 | 135400 | 22098888625 | 32000 | 32200 | 32250 | 32000 | 713 |
| 290 | 20250304 | 135300 | 22075975775 | 32200 | 32100 | 32250 | 32050 | 626 |
| 291 | 20250304 | 135200 | 22055851875 | 32100 | 32100 | 32150 | 31950 | 295 |
| 292 | 20250304 | 135100 | 22046390625 | 32050 | 32100 | 32150 | 32000 | 670 |
| 293 | 20250304 | 135000 | 22024883275 | 32100 | 32300 | 32350 | 32100 | 681 |
| 294 | 20250304 | 134900 | 22002951125 | 32300 | 32250 | 32350 | 32100 | 1738 |
| 295 | 20250304 | 134800 | 21946835775 | 32250 | 31800 | 32400 | 31800 | 11312 |
| 296 | 20250304 | 134700 | 21582434575 | 31950 | 32050 | 32050 | 31800 | 770 |
| 297 | 20250304 | 134600 | 21557908225 | 32050 | 32050 | 32050 | 32000 | 698 |
| 298 | 20250304 | 134500 | 21535569275 | 32050 | 31950 | 32050 | 31900 | 627 |
| 299 | 20250304 | 134400 | 21515513725 | 31950 | 31950 | 31950 | 31900 | 472 |
| 300 | 20250304 | 134300 | 21500447875 | 31950 | 31950 | 32000 | 31900 | 547 |
| 301 | 20250304 | 134200 | 21482981525 | 31950 | 32000 | 32050 | 31950 | 687 |
| 302 | 20250304 | 134100 | 21461026625 | 32050 | 32000 | 32100 | 32000 | 499 |
| 303 | 20250304 | 134000 | 21445049025 | 32000 | 32000 | 32050 | 31950 | 232 |
| 304 | 20250304 | 133900 | 21437630925 | 32100 | 31950 | 32200 | 31950 | 283 |
| 305 | 20250304 | 133800 | 21428569375 | 31900 | 31950 | 32300 | 31900 | 3647 |
| 306 | 20250304 | 133700 | 21311580625 | 32000 | 32100 | 32100 | 31950 | 215 |
| 307 | 20250304 | 133600 | 21304708625 | 32100 | 32050 | 32150 | 32000 | 1388 |
| 308 | 20250304 | 133500 | 21260171925 | 32050 | 32050 | 32100 | 32000 | 1066 |
| 309 | 20250304 | 133400 | 21225985975 | 32050 | 32050 | 32100 | 32050 | 139 |
| 310 | 20250304 | 133300 | 21221527825 | 32100 | 32050 | 32100 | 32050 | 195 |
| 311 | 20250304 | 133200 | 21215275925 | 32050 | 32100 | 32100 | 32050 | 588 |
| 312 | 20250304 | 133100 | 21196403925 | 32100 | 32000 | 32100 | 32000 | 630 |
| 313 | 20250304 | 133000 | 21176229775 | 32000 | 32100 | 32150 | 32000 | 1089 |
| 314 | 20250304 | 132900 | 21141332575 | 32100 | 32200 | 32200 | 32050 | 781 |
| 315 | 20250304 | 132800 | 21116243675 | 32200 | 32150 | 32250 | 32050 | 1908 |
| 316 | 20250304 | 132700 | 21054860925 | 32100 | 32025 | 32150 | 32025 | 438 |
| 317 | 20250304 | 132600 | 21040807725 | 32000 | 32100 | 32100 | 32000 | 1610 |
| 318 | 20250304 | 132500 | 20989262375 | 32100 | 32150 | 32200 | 32100 | 920 |
| 319 | 20250304 | 132400 | 20959684750 | 32150 | 32000 | 32150 | 32000 | 2244 |
| 320 | 20250304 | 132300 | 20887665450 | 32050 | 31950 | 32100 | 31900 | 2275 |
| 321 | 20250304 | 132200 | 20814810150 | 31950 | 32000 | 32000 | 31900 | 206 |
| 322 | 20250304 | 132100 | 20808236200 | 31900 | 32050 | 32050 | 31900 | 473 |
| 323 | 20250304 | 132000 | 20793109500 | 32000 | 32050 | 32050 | 31950 | 654 |
| 324 | 20250304 | 131900 | 20772199650 | 32000 | 32000 | 32000 | 31950 | 797 |
| 325 | 20250304 | 131800 | 20746719950 | 32000 | 31900 | 32000 | 31850 | 1703 |
| 326 | 20250304 | 131700 | 20692282300 | 31900 | 31900 | 31900 | 31800 | 173 |
| 327 | 20250304 | 131600 | 20686770300 | 31900 | 31800 | 31900 | 31650 | 670 |
| 328 | 20250304 | 131500 | 20665477200 | 31800 | 31900 | 31900 | 31600 | 1299 |
| 329 | 20250304 | 131400 | 20624241600 | 31950 | 31850 | 31950 | 31800 | 330 |
| 330 | 20250304 | 131300 | 20613719800 | 31800 | 31850 | 31900 | 31750 | 529 |
| 331 | 20250304 | 131200 | 20596885850 | 31900 | 31750 | 31950 | 31650 | 1273 |
| 332 | 20250304 | 131100 | 20556330600 | 31600 | 31800 | 31800 | 31550 | 1348 |
| 333 | 20250304 | 131000 | 20513648350 | 31800 | 31850 | 32000 | 31800 | 2837 |
| 334 | 20250304 | 130900 | 20423075200 | 31900 | 31650 | 31900 | 31550 | 2620 |
| 335 | 20250304 | 130800 | 20339980900 | 31600 | 31650 | 31700 | 31550 | 5495 |
| 336 | 20250304 | 130700 | 20166360050 | 31650 | 31700 | 31750 | 31650 | 739 |
| 337 | 20250304 | 130600 | 20142937400 | 31700 | 31700 | 31700 | 31600 | 1902 |
| 338 | 20250304 | 130500 | 20082703800 | 31600 | 31700 | 31700 | 31600 | 2681 |
| 339 | 20250304 | 130400 | 19997932050 | 31650 | 31850 | 31850 | 31600 | 2904 |
| 340 | 20250304 | 130300 | 19905962400 | 31700 | 31800 | 31900 | 31700 | 6074 |
| 341 | 20250304 | 130200 | 19713071600 | 31900 | 31950 | 32000 | 31800 | 6188 |
| 342 | 20250304 | 130100 | 19515912050 | 31900 | 32150 | 32150 | 31900 | 4272 |
| 343 | 20250304 | 130000 | 19379266600 | 32150 | 32000 | 32250 | 32000 | 3355 |
| 344 | 20250304 | 125900 | 19271624050 | 32250 | 32200 | 32300 | 32000 | 4218 |
| 345 | 20250304 | 125800 | 19136207100 | 32200 | 32200 | 32350 | 32050 | 3474 |
| 346 | 20250304 | 125700 | 19024495150 | 32200 | 32300 | 32400 | 32200 | 3615 |
| 347 | 20250304 | 125600 | 18907948100 | 32400 | 32300 | 32400 | 32200 | 2163 |
| 348 | 20250304 | 125500 | 18838014050 | 32300 | 32250 | 32300 | 32100 | 4140 |
| 349 | 20250304 | 125400 | 18704811150 | 32200 | 32450 | 32500 | 32150 | 1695 |
| 350 | 20250304 | 125300 | 18650054650 | 32450 | 32550 | 32600 | 32450 | 4801 |
| 351 | 20250304 | 125200 | 18493867250 | 32550 | 32300 | 32600 | 32200 | 7579 |
| 352 | 20250304 | 125100 | 18248377700 | 32300 | 32250 | 32450 | 32250 | 4023 |
| 353 | 20250304 | 125000 | 18118230700 | 32250 | 32500 | 32600 | 32100 | 7045 |
| 354 | 20250304 | 124900 | 17891016450 | 32500 | 32400 | 32700 | 32400 | 1692 |
| 355 | 20250304 | 124800 | 17835955650 | 32400 | 32550 | 32650 | 32350 | 3655 |
| 356 | 20250304 | 124700 | 17717162000 | 32600 | 32400 | 32700 | 32400 | 3467 |
| 357 | 20250304 | 124600 | 17604270950 | 32450 | 32650 | 32750 | 32400 | 6943 |
| 358 | 20250304 | 124500 | 17378310850 | 32700 | 32650 | 32800 | 32600 | 3531 |
| 359 | 20250304 | 124400 | 17262987300 | 32650 | 32650 | 32900 | 32650 | 8596 |
| 360 | 20250304 | 124300 | 16981330400 | 32650 | 32800 | 33150 | 32600 | 17189 |
| 361 | 20250304 | 124200 | 16416267500 | 32900 | 33400 | 33400 | 32650 | 14851 |
| 362 | 20250304 | 124100 | 15925844975 | 33400 | 33500 | 33500 | 33150 | 9478 |
| 363 | 20250304 | 124000 | 15610054525 | 33500 | 33450 | 33950 | 33300 | 40408 |
| 364 | 20250304 | 123900 | 14252561450 | 33450 | 32750 | 33650 | 32650 | 43181 |
| 365 | 20250304 | 123800 | 12821466275 | 32750 | 32500 | 32750 | 32350 | 8084 |
| 366 | 20250304 | 123700 | 12558061725 | 32500 | 32450 | 32500 | 32300 | 1297 |
| 367 | 20250304 | 123600 | 12515963325 | 32450 | 32150 | 32450 | 32050 | 10858 |
| 368 | 20250304 | 123500 | 12165169375 | 32150 | 32100 | 32150 | 32050 | 704 |
| 369 | 20250304 | 123400 | 12142545775 | 32100 | 31950 | 32100 | 31950 | 595 |
| 370 | 20250304 | 123300 | 12123492425 | 31950 | 32000 | 32050 | 31850 | 874 |
| 371 | 20250304 | 123200 | 12095517775 | 32100 | 31950 | 32100 | 31850 | 875 |
| 372 | 20250304 | 123100 | 12067482175 | 31950 | 32050 | 32100 | 31900 | 880 |
| 373 | 20250304 | 123000 | 12039279200 | 32050 | 32050 | 32100 | 31950 | 682 |
| 374 | 20250304 | 122900 | 12017416250 | 32050 | 32000 | 32100 | 31850 | 1072 |
| 375 | 20250304 | 122800 | 11983134150 | 31950 | 32250 | 32250 | 31950 | 878 |
| 376 | 20250304 | 122700 | 11954922600 | 32250 | 32200 | 32250 | 32050 | 798 |
| 377 | 20250304 | 122600 | 11929223300 | 32200 | 32200 | 32200 | 32200 | 1047 |
| 378 | 20250304 | 122500 | 11895509900 | 32150 | 32150 | 32200 | 31850 | 881 |
| 379 | 20250304 | 122400 | 11867220300 | 32200 | 32200 | 32200 | 31950 | 861 |
| 380 | 20250304 | 122300 | 11839559450 | 32200 | 32150 | 32200 | 32050 | 769 |
| 381 | 20250304 | 122200 | 11814838200 | 32150 | 32050 | 32200 | 32000 | 650 |
| 382 | 20250304 | 122100 | 11793964000 | 32100 | 32150 | 32250 | 32000 | 1435 |
| 383 | 20250304 | 122000 | 11747853100 | 32250 | 32300 | 32300 | 32050 | 1725 |
| 384 | 20250304 | 121900 | 11692269500 | 32300 | 32250 | 32300 | 32200 | 659 |
| 385 | 20250304 | 121800 | 11671000700 | 32250 | 32250 | 32300 | 32150 | 995 |
| 386 | 20250304 | 121700 | 11638893600 | 32250 | 32150 | 32300 | 32150 | 884 |
| 387 | 20250304 | 121600 | 11610362550 | 32300 | 32250 | 32300 | 32150 | 799 |
| 388 | 20250304 | 121500 | 11584607900 | 32250 | 32250 | 32300 | 32150 | 693 |
| 389 | 20250304 | 121400 | 11562248350 | 32050 | 32250 | 32350 | 32050 | 1073 |
| 390 | 20250304 | 121300 | 11527633200 | 32250 | 32300 | 32350 | 32200 | 843 |
| 391 | 20250304 | 121200 | 11500392000 | 32300 | 32300 | 32350 | 32250 | 1165 |
| 392 | 20250304 | 121100 | 11462735700 | 32300 | 32250 | 32300 | 32200 | 945 |
| 393 | 20250304 | 121000 | 11432240450 | 32250 | 32150 | 32300 | 32150 | 747 |
| 394 | 20250304 | 120900 | 11408145850 | 32200 | 32300 | 32300 | 32200 | 1241 |
| 395 | 20250304 | 120800 | 11368146400 | 32350 | 32250 | 32350 | 32200 | 1271 |
| 396 | 20250304 | 120700 | 11327090850 | 32200 | 32250 | 32300 | 32200 | 700 |
| 397 | 20250304 | 120600 | 11304503850 | 32200 | 32250 | 32300 | 32200 | 1546 |
| 398 | 20250304 | 120500 | 11254652250 | 32250 | 32250 | 32250 | 32000 | 804 |
| 399 | 20250304 | 120400 | 11228789300 | 32250 | 32200 | 32250 | 32100 | 667 |
| 400 | 20250304 | 120300 | 11207294800 | 32100 | 32150 | 32250 | 32050 | 847 |
| 401 | 20250304 | 120200 | 11180049200 | 32050 | 32125 | 32200 | 32050 | 2461 |
| 402 | 20250304 | 120100 | 11100897275 | 32150 | 32100 | 32200 | 32000 | 1583 |
| 403 | 20250304 | 120000 | 11050014675 | 32100 | 31950 | 32100 | 31850 | 712 |
| 404 | 20250304 | 115900 | 11027209825 | 31950 | 31850 | 32000 | 31750 | 857 |
| 405 | 20250304 | 115800 | 10999870125 | 31900 | 31900 | 31950 | 31750 | 3231 |
| 406 | 20250304 | 115700 | 10897019375 | 31900 | 32000 | 32150 | 31900 | 1647 |
| 407 | 20250304 | 115600 | 10844350425 | 32000 | 32250 | 32300 | 32000 | 1400 |
| 408 | 20250304 | 115500 | 10799359675 | 32300 | 32250 | 32400 | 32250 | 969 |
| 409 | 20250304 | 115400 | 10768020975 | 32300 | 32250 | 32350 | 32200 | 1413 |
| 410 | 20250304 | 115300 | 10722360900 | 32250 | 32100 | 32350 | 32100 | 2105 |
| 411 | 20250304 | 115200 | 10654476450 | 32100 | 32050 | 32200 | 31950 | 1134 |
| 412 | 20250304 | 115100 | 10618128050 | 32150 | 32200 | 32250 | 32000 | 2929 |
| 413 | 20250304 | 115000 | 10524004100 | 32250 | 32100 | 32250 | 32100 | 801 |
| 414 | 20250304 | 114900 | 10498209850 | 32100 | 32200 | 32350 | 32000 | 1749 |
| 415 | 20250304 | 114800 | 10441869200 | 32200 | 32250 | 32300 | 32100 | 1300 |
| 416 | 20250304 | 114700 | 10399983875 | 32250 | 32200 | 32300 | 32100 | 2297 |
| 417 | 20250304 | 114600 | 10325968925 | 32200 | 32050 | 32250 | 31900 | 1306 |
| 418 | 20250304 | 114500 | 10284053475 | 32000 | 32050 | 32300 | 32000 | 2695 |
| 419 | 20250304 | 114400 | 10197429425 | 32050 | 32250 | 32300 | 32000 | 2065 |
| 420 | 20250304 | 114300 | 10131167825 | 32300 | 32150 | 32350 | 32100 | 1402 |
| 421 | 20250304 | 114200 | 10085975225 | 32150 | 31950 | 32400 | 31950 | 3473 |
| 422 | 20250304 | 114100 | 9974186475 | 31950 | 32500 | 32500 | 31950 | 6030 |
| 423 | 20250304 | 114000 | 9780002425 | 32350 | 32600 | 32600 | 32200 | 13926 |
| 424 | 20250304 | 113900 | 9327392425 | 32400 | 32400 | 32400 | 32400 | 0 |
| 425 | 20250304 | 113800 | 9327392425 | 32400 | 32400 | 32400 | 32400 | 0 |
| 426 | 20250304 | 113700 | 9327392425 | 32400 | 32175 | 32400 | 32050 | 13220 |
| 427 | 20250304 | 113600 | 8900769700 | 32250 | 31900 | 32250 | 31800 | 11116 |
| 428 | 20250304 | 113500 | 8544208975 | 31850 | 31800 | 31900 | 31750 | 2119 |
| 429 | 20250304 | 113400 | 8476768775 | 31800 | 31650 | 31800 | 31650 | 915 |
| 430 | 20250304 | 113300 | 8447713425 | 31650 | 31750 | 31800 | 31650 | 3873 |
| 431 | 20250304 | 113200 | 8324891125 | 31700 | 31750 | 31750 | 31650 | 1566 |
| 432 | 20250304 | 113100 | 8275229025 | 31750 | 31800 | 31850 | 31700 | 2231 |
| 433 | 20250304 | 113000 | 8204320375 | 31800 | 31750 | 31850 | 31750 | 3013 |
| 434 | 20250304 | 112900 | 8108528525 | 31700 | 31450 | 31750 | 31400 | 13024 |
| 435 | 20250304 | 112800 | 7697646325 | 31450 | 31350 | 31450 | 31350 | 2337 |
| 436 | 20250304 | 112700 | 7624244925 | 31350 | 31300 | 31400 | 31250 | 1403 |
| 437 | 20250304 | 112600 | 7580304725 | 31350 | 31300 | 31400 | 31250 | 803 |
| 438 | 20250304 | 112500 | 7555135025 | 31300 | 31300 | 31400 | 31300 | 1945 |
| 439 | 20250304 | 112400 | 7494195775 | 31300 | 31300 | 31300 | 31200 | 2334 |
| 440 | 20250304 | 112300 | 7421199475 | 31300 | 31300 | 31300 | 31250 | 883 |
| 441 | 20250304 | 112200 | 7393562575 | 31300 | 31200 | 31300 | 31200 | 813 |
| 442 | 20250304 | 112100 | 7368131075 | 31200 | 31100 | 31250 | 31100 | 841 |
| 443 | 20250304 | 112000 | 7341939075 | 31100 | 30950 | 31100 | 30950 | 1990 |
| 444 | 20250304 | 111900 | 7280228525 | 30950 | 30950 | 31000 | 30900 | 726 |
| 445 | 20250304 | 111800 | 7257744325 | 30900 | 30900 | 30950 | 30800 | 529 |
| 446 | 20250304 | 111700 | 7241390325 | 30900 | 30800 | 30900 | 30800 | 659 |
| 447 | 20250304 | 111600 | 7221057475 | 30900 | 30900 | 30950 | 30800 | 808 |
| 448 | 20250304 | 111500 | 7196099875 | 30900 | 30950 | 30950 | 30900 | 373 |
| 449 | 20250304 | 111400 | 7184562675 | 30900 | 30850 | 30950 | 30850 | 285 |
| 450 | 20250304 | 111300 | 7175757125 | 30850 | 30800 | 30900 | 30800 | 65 |
| 451 | 20250304 | 111200 | 7173752975 | 30800 | 30750 | 30850 | 30750 | 430 |
| 452 | 20250304 | 111100 | 7160508025 | 30750 | 30800 | 30800 | 30750 | 67 |
| 453 | 20250304 | 111000 | 7158445925 | 30800 | 30700 | 30800 | 30700 | 66 |
| 454 | 20250304 | 110900 | 7156418625 | 30600 | 30600 | 30700 | 30600 | 31 |
| 455 | 20250304 | 110800 | 7155469825 | 30700 | 30700 | 30700 | 30700 | 331 |
| 456 | 20250304 | 110700 | 7145308125 | 30700 | 30650 | 30700 | 30550 | 131 |
| 457 | 20250304 | 110600 | 7141294475 | 30650 | 30650 | 30650 | 30550 | 150 |
| 458 | 20250304 | 110500 | 7136699275 | 30650 | 30600 | 30650 | 30600 | 476 |
| 459 | 20250304 | 110400 | 7122117775 | 30600 | 30450 | 30600 | 30450 | 1844 |
| 460 | 20250304 | 110300 | 7065861475 | 30500 | 30450 | 30500 | 30450 | 245 |
| 461 | 20250304 | 110200 | 7058395825 | 30250 | 30400 | 30400 | 30250 | 61 |
| 462 | 20250304 | 110100 | 7056545275 | 30400 | 30300 | 30400 | 30250 | 704 |
| 463 | 20250304 | 110000 | 7035227025 | 30300 | 30350 | 30350 | 30250 | 248 |
| 464 | 20250304 | 105900 | 7027716125 | 30350 | 30300 | 30450 | 30250 | 1048 |
| 465 | 20250304 | 105800 | 6995943325 | 30300 | 30350 | 30500 | 30150 | 3543 |
| 466 | 20250304 | 105700 | 6888816975 | 30400 | 30400 | 30400 | 30300 | 1532 |
| 467 | 20250304 | 105600 | 6842329225 | 30550 | 30350 | 30550 | 30350 | 173 |
| 468 | 20250304 | 105500 | 6837060525 | 30350 | 30550 | 30550 | 30350 | 402 |
| 469 | 20250304 | 105400 | 6824827175 | 30500 | 30600 | 30600 | 30500 | 1393 |
| 470 | 20250304 | 105300 | 6782281775 | 30600 | 30700 | 30750 | 30600 | 873 |
| 471 | 20250304 | 105200 | 6755488725 | 30750 | 30800 | 30800 | 30750 | 964 |
| 472 | 20250304 | 105100 | 6725844125 | 30800 | 30750 | 30800 | 30700 | 1295 |
| 473 | 20250304 | 105000 | 6686022375 | 30850 | 30900 | 30900 | 30800 | 174 |
| 474 | 20250304 | 104900 | 6680651175 | 30900 | 30750 | 30900 | 30750 | 66 |
| 475 | 20250304 | 104800 | 6678615125 | 30900 | 30850 | 30900 | 30750 | 1371 |
| 476 | 20250304 | 104700 | 6636410225 | 30850 | 30850 | 30850 | 30800 | 77 |
| 477 | 20250304 | 104600 | 6634035725 | 30800 | 30800 | 30850 | 30650 | 675 |
| 478 | 20250304 | 104500 | 6613245525 | 30650 | 30800 | 30800 | 30650 | 1507 |
| 479 | 20250304 | 104400 | 6567004125 | 30750 | 30700 | 30800 | 30700 | 456 |
| 480 | 20250304 | 104300 | 6552988975 | 30700 | 30650 | 30700 | 30600 | 1059 |
| 481 | 20250304 | 104200 | 6520558625 | 30650 | 30750 | 30750 | 30550 | 1179 |
| 482 | 20250304 | 104100 | 6484472125 | 30750 | 30600 | 30750 | 30600 | 549 |
| 483 | 20250304 | 104000 | 6467634925 | 30600 | 30600 | 30600 | 30600 | 85 |
| 484 | 20250304 | 103900 | 6465033925 | 30550 | 30550 | 30650 | 30250 | 10449 |
| 485 | 20250304 | 103800 | 6148115825 | 30550 | 30550 | 30550 | 30450 | 540 |
| 486 | 20250304 | 103700 | 6131640975 | 30550 | 30650 | 30650 | 30450 | 1980 |
| 487 | 20250304 | 103600 | 6071152625 | 30700 | 30700 | 30700 | 30600 | 379 |
| 488 | 20250304 | 103500 | 6059535025 | 30650 | 30750 | 30750 | 30650 | 888 |
| 489 | 20250304 | 103400 | 6032303475 | 30750 | 30800 | 30800 | 30700 | 359 |
| 490 | 20250304 | 103300 | 6021275475 | 30700 | 30800 | 30800 | 30700 | 569 |
| 491 | 20250304 | 103200 | 6003780025 | 30800 | 30825 | 30850 | 30800 | 454 |
| 492 | 20250304 | 103100 | 5989793400 | 30825 | 30875 | 30875 | 30800 | 736 |
| 493 | 20250304 | 103000 | 5967120050 | 30850 | 31000 | 31000 | 30850 | 295 |
| 494 | 20250304 | 102900 | 5958010150 | 31000 | 31050 | 31050 | 30850 | 1646 |
| 495 | 20250304 | 102800 | 5907142900 | 31000 | 31150 | 31150 | 31000 | 1817 |
| 496 | 20250304 | 102700 | 5850747600 | 31050 | 31150 | 31150 | 31050 | 955 |
| 497 | 20250304 | 102600 | 5821065650 | 31150 | 31200 | 31200 | 31150 | 172 |
| 498 | 20250304 | 102500 | 5815707050 | 31300 | 31350 | 31350 | 31200 | 282 |
| 499 | 20250304 | 102400 | 5806899450 | 31350 | 31250 | 31350 | 31250 | 133 |
| 500 | 20250304 | 102300 | 5802739625 | 31300 | 31350 | 31350 | 31200 | 930 |
| 501 | 20250304 | 102200 | 5773652425 | 31350 | 31200 | 31350 | 31150 | 337 |
| 502 | 20250304 | 102100 | 5763104575 | 31200 | 31250 | 31350 | 31200 | 633 |
| 503 | 20250304 | 102000 | 5743294325 | 31250 | 31250 | 31250 | 31200 | 258 |
| 504 | 20250304 | 101900 | 5735240675 | 31200 | 31250 | 31300 | 31200 | 327 |
| 505 | 20250304 | 101800 | 5725010425 | 31250 | 31050 | 31300 | 31050 | 3343 |
| 506 | 20250304 | 101700 | 5620948325 | 31050 | 31150 | 31200 | 31050 | 783 |
| 507 | 20250304 | 101600 | 5596584225 | 31200 | 31325 | 31350 | 31200 | 1315 |
| 508 | 20250304 | 101500 | 5555458325 | 31350 | 31350 | 31400 | 31300 | 1572 |
| 509 | 20250304 | 101400 | 5506139125 | 31350 | 31250 | 31350 | 31250 | 289 |
| 510 | 20250304 | 101300 | 5497095925 | 31250 | 31350 | 31350 | 31200 | 1315 |
| 511 | 20250304 | 101200 | 5455946675 | 31300 | 31200 | 31300 | 31200 | 747 |
| 512 | 20250304 | 101100 | 5432604525 | 31250 | 31350 | 31350 | 31200 | 535 |
| 513 | 20250304 | 101000 | 5415871825 | 31350 | 31350 | 31425 | 31250 | 2179 |
| 514 | 20250304 | 100900 | 5347510900 | 31350 | 31100 | 31500 | 31100 | 15523 |
| 515 | 20250304 | 100800 | 4861304200 | 31100 | 31100 | 31100 | 31050 | 1778 |
| 516 | 20250304 | 100700 | 4806018600 | 31100 | 31050 | 31100 | 30900 | 477 |
| 517 | 20250304 | 100600 | 4791203925 | 31050 | 31000 | 31100 | 31000 | 111 |
| 518 | 20250304 | 100500 | 4787759825 | 31100 | 31000 | 31100 | 30900 | 1350 |
| 519 | 20250304 | 100400 | 4745870525 | 31000 | 30950 | 31000 | 30950 | 68 |
| 520 | 20250304 | 100300 | 4743763775 | 30900 | 30900 | 31000 | 30850 | 330 |
| 521 | 20250304 | 100200 | 4733546400 | 31000 | 30850 | 31000 | 30800 | 50 |
| 522 | 20250304 | 100100 | 4732005100 | 30850 | 31000 | 31000 | 30850 | 922 |
| 523 | 20250304 | 100000 | 4703533450 | 31000 | 30950 | 31000 | 30950 | 202 |
| 524 | 20250304 | 095900 | 4697280400 | 30950 | 30850 | 30950 | 30700 | 677 |
| 525 | 20250304 | 095800 | 4676364250 | 30900 | 30950 | 31000 | 30900 | 858 |
| 526 | 20250304 | 095700 | 4649815950 | 30950 | 31000 | 31000 | 30950 | 181 |
| 527 | 20250304 | 095600 | 4644205350 | 31050 | 31050 | 31100 | 31000 | 508 |
| 528 | 20250304 | 095500 | 4628431850 | 31050 | 31100 | 31100 | 31050 | 392 |
| 529 | 20250304 | 095400 | 4616250200 | 31100 | 31200 | 31200 | 31100 | 441 |
| 530 | 20250304 | 095300 | 4602498875 | 31200 | 31100 | 31200 | 30950 | 842 |
| 531 | 20250304 | 095200 | 4576285475 | 31150 | 30850 | 31150 | 30750 | 10207 |
| 532 | 20250304 | 095100 | 4259924225 | 30900 | 30900 | 30900 | 30850 | 551 |
| 533 | 20250304 | 095000 | 4242918575 | 30900 | 30950 | 30950 | 30900 | 2009 |
| 534 | 20250304 | 094900 | 4180776725 | 30950 | 30900 | 30950 | 30900 | 1220 |
| 535 | 20250304 | 094800 | 4143070475 | 30950 | 30850 | 30950 | 30850 | 2095 |
| 536 | 20250304 | 094700 | 4078334475 | 30750 | 30750 | 30900 | 30750 | 204 |
| 537 | 20250304 | 094600 | 4072061025 | 30750 | 30950 | 30950 | 30750 | 1394 |
| 538 | 20250304 | 094500 | 4029069725 | 31000 | 30950 | 31000 | 30800 | 239 |
| 539 | 20250304 | 094400 | 4021671325 | 30950 | 30900 | 31000 | 30850 | 4539 |
| 540 | 20250304 | 094300 | 3881260250 | 30850 | 30850 | 30900 | 30850 | 47 |
| 541 | 20250304 | 094200 | 3879809100 | 30850 | 30750 | 30900 | 30750 | 483 |
| 542 | 20250304 | 094100 | 3864911600 | 30750 | 30900 | 30900 | 30750 | 628 |
| 543 | 20250304 | 094000 | 3845534875 | 30875 | 30950 | 30950 | 30850 | 135 |
| 544 | 20250304 | 093900 | 3841359075 | 30950 | 30950 | 30950 | 30850 | 1146 |
| 545 | 20250304 | 093800 | 3805964975 | 30900 | 30800 | 30950 | 30700 | 5557 |
| 546 | 20250304 | 093700 | 3634360075 | 30850 | 30850 | 30850 | 30800 | 616 |
| 547 | 20250304 | 093600 | 3615361425 | 30850 | 30850 | 30850 | 30800 | 1233 |
| 548 | 20250304 | 093500 | 3577374100 | 30850 | 30750 | 30850 | 30725 | 3554 |
| 549 | 20250304 | 093400 | 3467942575 | 30750 | 30500 | 30750 | 30500 | 5606 |
| 550 | 20250304 | 093300 | 3296026725 | 30600 | 30600 | 30650 | 30500 | 1714 |
| 551 | 20250304 | 093200 | 3243571575 | 30600 | 30450 | 30600 | 30450 | 1261 |
| 552 | 20250304 | 093100 | 3205051525 | 30450 | 30450 | 30450 | 30400 | 367 |
| 553 | 20250304 | 093000 | 3193880425 | 30550 | 30550 | 30550 | 30400 | 667 |
| 554 | 20250304 | 092900 | 3173554975 | 30550 | 30500 | 30600 | 30500 | 688 |
| 555 | 20250304 | 092800 | 3152539725 | 30550 | 30550 | 30650 | 30500 | 1606 |
| 556 | 20250304 | 092700 | 3103450225 | 30550 | 30450 | 30600 | 30400 | 937 |
| 557 | 20250304 | 092600 | 3074855975 | 30450 | 30350 | 30500 | 30300 | 725 |
| 558 | 20250304 | 092500 | 3052828825 | 30400 | 30400 | 30450 | 30250 | 1555 |
| 559 | 20250304 | 092400 | 3005718225 | 30450 | 30450 | 30500 | 30450 | 528 |
| 560 | 20250304 | 092300 | 2989640175 | 30400 | 30400 | 30500 | 30400 | 2795 |
| 561 | 20250304 | 092200 | 2904575825 | 30400 | 30450 | 30500 | 30400 | 1667 |
| 562 | 20250304 | 092100 | 2853820175 | 30475 | 30450 | 30500 | 30450 | 1229 |
| 563 | 20250304 | 092000 | 2816388375 | 30500 | 30450 | 30550 | 30450 | 787 |
| 564 | 20250304 | 091900 | 2792390900 | 30450 | 30650 | 30650 | 30450 | 1033 |
| 565 | 20250304 | 091800 | 2760905900 | 30600 | 30650 | 30700 | 30600 | 1397 |
| 566 | 20250304 | 091700 | 2718106950 | 30650 | 30650 | 30650 | 30450 | 1206 |
| 567 | 20250304 | 091600 | 2681215150 | 30650 | 30450 | 30650 | 30300 | 3768 |
| 568 | 20250304 | 091500 | 2566440400 | 30450 | 30450 | 30550 | 30350 | 3061 |
| 569 | 20250304 | 091400 | 2473240300 | 30450 | 30500 | 30600 | 30450 | 579 |
| 570 | 20250304 | 091300 | 2455596650 | 30600 | 30550 | 30600 | 30500 | 2116 |
| 571 | 20250304 | 091200 | 2390947700 | 30550 | 30500 | 30600 | 30450 | 481 |
| 572 | 20250304 | 091100 | 2376254725 | 30500 | 30600 | 30700 | 30500 | 2065 |
| 573 | 20250304 | 091000 | 2313019125 | 30600 | 30500 | 30700 | 30400 | 4892 |
| 574 | 20250304 | 090900 | 2163521725 | 30550 | 30400 | 30550 | 30400 | 493 |
| 575 | 20250304 | 090800 | 2148477625 | 30400 | 30500 | 30650 | 30350 | 2915 |
| 576 | 20250304 | 090700 | 2059421025 | 30350 | 30500 | 30700 | 30350 | 7630 |
| 577 | 20250304 | 090600 | 1825943025 | 30600 | 30300 | 30600 | 30100 | 3971 |
| 578 | 20250304 | 090500 | 1705127925 | 30300 | 30350 | 30350 | 30000 | 1691 |
| 579 | 20250304 | 090400 | 1653988025 | 30350 | 30750 | 31000 | 30100 | 7196 |
| 580 | 20250304 | 090300 | 1433129150 | 30700 | 29950 | 30900 | 29850 | 28499 |
| 581 | 20250304 | 090200 | 564679900 | 29850 | 29700 | 30150 | 29550 | 5486 |
| 582 | 20250304 | 090100 | 400605450 | 29600 | 29900 | 30000 | 29550 | 5443 |
| 583 | 20250304 | 090000 | 239049600 | 29950 | 29500 | 30300 | 29500 | 8010 |