31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 184100 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 4654 |
| 3 | 20250305 | 184000 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20250305 | 183900 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20250305 | 183800 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20250305 | 183700 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20250305 | 183600 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20250305 | 183500 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20250305 | 183400 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20250305 | 183300 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20250305 | 183200 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20250305 | 183100 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20250305 | 183000 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20250305 | 182900 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20250305 | 182800 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20250305 | 182700 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20250305 | 182600 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20250305 | 182500 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20250305 | 182400 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20250305 | 182300 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20250305 | 182200 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20250305 | 182100 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20250305 | 182000 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20250305 | 181900 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20250305 | 181800 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20250305 | 181700 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20250305 | 181600 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20250305 | 181500 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20250305 | 181400 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20250305 | 181300 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20250305 | 181200 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20250305 | 181100 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 4654 |
| 33 | 20250305 | 181000 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20250305 | 180900 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20250305 | 180800 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20250305 | 180700 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20250305 | 180600 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20250305 | 180500 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20250305 | 180400 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20250305 | 180300 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20250305 | 180200 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20250305 | 180100 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20250305 | 180000 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20250305 | 175900 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20250305 | 175800 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20250305 | 175700 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20250305 | 175600 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20250305 | 175500 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20250305 | 175400 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20250305 | 175300 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20250305 | 175200 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20250305 | 175100 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20250305 | 175000 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20250305 | 174900 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20250305 | 174800 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20250305 | 174700 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20250305 | 174600 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20250305 | 174500 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20250305 | 174400 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20250305 | 174300 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20250305 | 174200 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20250305 | 174100 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 4654 |
| 63 | 20250305 | 174000 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20250305 | 173900 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20250305 | 173800 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20250305 | 173700 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20250305 | 173600 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20250305 | 173500 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20250305 | 173400 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20250305 | 173300 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20250305 | 173200 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20250305 | 173100 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20250305 | 173000 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20250305 | 172900 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20250305 | 172800 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20250305 | 172700 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20250305 | 172600 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20250305 | 172500 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20250305 | 172400 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20250305 | 172300 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20250305 | 172200 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20250305 | 172100 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20250305 | 172000 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20250305 | 171900 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20250305 | 171800 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20250305 | 171700 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20250305 | 171600 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20250305 | 171500 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20250305 | 171400 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20250305 | 171300 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20250305 | 171200 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20250305 | 171100 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 4654 |
| 93 | 20250305 | 171000 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20250305 | 170900 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20250305 | 170800 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20250305 | 170700 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20250305 | 170600 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20250305 | 170500 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20250305 | 170400 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20250305 | 170300 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20250305 | 170200 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20250305 | 170100 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20250305 | 170000 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20250305 | 165900 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20250305 | 165800 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20250305 | 165700 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20250305 | 165600 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20250305 | 165500 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20250305 | 165400 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20250305 | 165300 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20250305 | 165200 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20250305 | 165100 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20250305 | 165000 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20250305 | 164900 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20250305 | 164800 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20250305 | 164700 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20250305 | 164600 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20250305 | 164500 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20250305 | 164400 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20250305 | 164300 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20250305 | 164200 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20250305 | 164100 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 4654 |
| 123 | 20250305 | 164000 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20250305 | 163900 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20250305 | 163800 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20250305 | 163700 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20250305 | 163600 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20250305 | 163500 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20250305 | 163400 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20250305 | 163300 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20250305 | 163200 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20250305 | 163100 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20250305 | 163000 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20250305 | 162900 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20250305 | 162800 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20250305 | 162700 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20250305 | 162600 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20250305 | 162500 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20250305 | 162400 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20250305 | 162300 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20250305 | 162200 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20250305 | 162100 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20250305 | 162000 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20250305 | 161900 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20250305 | 161800 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20250305 | 161700 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20250305 | 161600 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20250305 | 161500 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20250305 | 161400 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20250305 | 161300 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20250305 | 161200 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20250305 | 161100 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 4654 |
| 153 | 20250305 | 161000 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20250305 | 160900 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20250305 | 160800 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20250305 | 160700 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20250305 | 160600 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20250305 | 160500 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20250305 | 160400 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20250305 | 160300 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20250305 | 160200 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20250305 | 160100 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20250305 | 160000 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20250305 | 155900 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20250305 | 155800 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20250305 | 155700 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20250305 | 155600 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20250305 | 155500 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20250305 | 155400 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20250305 | 155300 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20250305 | 155200 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20250305 | 155100 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20250305 | 155000 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20250305 | 154900 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20250305 | 154800 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20250305 | 154700 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20250305 | 154600 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20250305 | 154500 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20250305 | 154400 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20250305 | 154300 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20250305 | 154200 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20250305 | 154100 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 4654 |
| 183 | 20250305 | 154000 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20250305 | 153900 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20250305 | 153800 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20250305 | 153700 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20250305 | 153600 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20250305 | 153500 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20250305 | 153400 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20250305 | 153300 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20250305 | 153200 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20250305 | 153100 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20250305 | 153000 | 13723091825 | 33800 | 33800 | 33800 | 33800 | 4654 |
| 194 | 20250305 | 152900 | 13565786625 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20250305 | 152800 | 13565786625 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20250305 | 152700 | 13565786625 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20250305 | 152600 | 13565786625 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20250305 | 152500 | 13565786625 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20250305 | 152400 | 13565786625 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20250305 | 152300 | 13565786625 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20250305 | 152200 | 13565786625 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20250305 | 152100 | 13565786625 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20250305 | 152000 | 13565786625 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20250305 | 151900 | 13565786625 | 33900 | 33900 | 33950 | 33800 | 1808 |
| 205 | 20250305 | 151800 | 13504487925 | 33900 | 33750 | 33900 | 33750 | 337 |
| 206 | 20250305 | 151700 | 13493081525 | 33900 | 33800 | 33900 | 33750 | 1151 |
| 207 | 20250305 | 151600 | 13454092525 | 33800 | 33800 | 33850 | 33700 | 594 |
| 208 | 20250305 | 151500 | 13434024825 | 33800 | 33650 | 33800 | 33650 | 1127 |
| 209 | 20250305 | 151400 | 13396003325 | 33700 | 33650 | 33750 | 33650 | 918 |
| 210 | 20250305 | 151300 | 13365068225 | 33700 | 33650 | 33800 | 33650 | 752 |
| 211 | 20250305 | 151200 | 13339729725 | 33700 | 33800 | 33850 | 33600 | 1318 |
| 212 | 20250305 | 151100 | 13295325975 | 33700 | 33900 | 33900 | 33700 | 723 |
| 213 | 20250305 | 151000 | 13270917325 | 33900 | 33750 | 33900 | 33700 | 432 |
| 214 | 20250305 | 150900 | 13256302275 | 33750 | 33850 | 33850 | 33750 | 1005 |
| 215 | 20250305 | 150800 | 13222300325 | 33850 | 33900 | 33950 | 33850 | 3902 |
| 216 | 20250305 | 150700 | 13089843475 | 33900 | 33850 | 33950 | 33850 | 502 |
| 217 | 20250305 | 150600 | 13072814825 | 33900 | 33700 | 33950 | 33700 | 5550 |
| 218 | 20250305 | 150500 | 12885208425 | 33750 | 33550 | 33750 | 33550 | 1994 |
| 219 | 20250305 | 150400 | 12818113325 | 33550 | 33550 | 33600 | 33550 | 181 |
| 220 | 20250305 | 150300 | 12812040375 | 33550 | 33550 | 33600 | 33550 | 267 |
| 221 | 20250305 | 150200 | 12803082175 | 33550 | 33600 | 33650 | 33550 | 474 |
| 222 | 20250305 | 150100 | 12787174475 | 33650 | 33650 | 33750 | 33600 | 687 |
| 223 | 20250305 | 150000 | 12764047225 | 33650 | 33650 | 33800 | 33650 | 403 |
| 224 | 20250305 | 145900 | 12750465625 | 33700 | 33700 | 33750 | 33650 | 513 |
| 225 | 20250305 | 145800 | 12733177525 | 33700 | 33800 | 33800 | 33700 | 1065 |
| 226 | 20250305 | 145700 | 12697241775 | 33800 | 33775 | 33800 | 33750 | 277 |
| 227 | 20250305 | 145600 | 12687891900 | 33775 | 33850 | 33900 | 33650 | 6063 |
| 228 | 20250305 | 145500 | 12483425075 | 33900 | 33700 | 33900 | 33650 | 7430 |
| 229 | 20250305 | 145400 | 12232274425 | 33700 | 33700 | 33700 | 33700 | 484 |
| 230 | 20250305 | 145300 | 12215963625 | 33700 | 33750 | 33750 | 33700 | 1159 |
| 231 | 20250305 | 145200 | 12176856975 | 33800 | 33750 | 33800 | 33750 | 286 |
| 232 | 20250305 | 145100 | 12167198075 | 33750 | 33750 | 33800 | 33750 | 380 |
| 233 | 20250305 | 145000 | 12154360875 | 33750 | 33750 | 33800 | 33700 | 1081 |
| 234 | 20250305 | 144900 | 12117861625 | 33800 | 33800 | 33800 | 33750 | 252 |
| 235 | 20250305 | 144800 | 12109350075 | 33750 | 33750 | 33800 | 33700 | 1022 |
| 236 | 20250305 | 144700 | 12074841875 | 33750 | 33700 | 33750 | 33700 | 276 |
| 237 | 20250305 | 144600 | 12065532625 | 33750 | 33700 | 33750 | 33700 | 1502 |
| 238 | 20250305 | 144500 | 12014876875 | 33700 | 33700 | 33750 | 33700 | 760 |
| 239 | 20250305 | 144400 | 11989233975 | 33750 | 33700 | 33750 | 33650 | 3297 |
| 240 | 20250305 | 144300 | 11878012175 | 33750 | 33700 | 33750 | 33650 | 4624 |
| 241 | 20250305 | 144200 | 11721966875 | 33700 | 33550 | 33750 | 33550 | 9111 |
| 242 | 20250305 | 144100 | 11415384525 | 33550 | 33550 | 33600 | 33550 | 294 |
| 243 | 20250305 | 144000 | 11405510825 | 33550 | 33500 | 33600 | 33500 | 965 |
| 244 | 20250305 | 143900 | 11373135175 | 33500 | 33500 | 33550 | 33500 | 697 |
| 245 | 20250305 | 143800 | 11349758425 | 33500 | 33500 | 33550 | 33500 | 70 |
| 246 | 20250305 | 143700 | 11347413325 | 33500 | 33500 | 33550 | 33500 | 102 |
| 247 | 20250305 | 143600 | 11343996275 | 33550 | 33500 | 33550 | 33500 | 570 |
| 248 | 20250305 | 143500 | 11324878725 | 33500 | 33500 | 33500 | 33500 | 162 |
| 249 | 20250305 | 143400 | 11319451725 | 33500 | 33600 | 33600 | 33500 | 571 |
| 250 | 20250305 | 143300 | 11300283375 | 33550 | 33500 | 33600 | 33500 | 1935 |
| 251 | 20250305 | 143200 | 11235328975 | 33500 | 33550 | 33550 | 33500 | 145 |
| 252 | 20250305 | 143100 | 11230471375 | 33550 | 33550 | 33600 | 33450 | 398 |
| 253 | 20250305 | 143000 | 11217115175 | 33550 | 33550 | 33600 | 33500 | 138 |
| 254 | 20250305 | 142900 | 11212489575 | 33550 | 33500 | 33550 | 33500 | 85 |
| 255 | 20250305 | 142800 | 11209640625 | 33550 | 33500 | 33550 | 33500 | 314 |
| 256 | 20250305 | 142700 | 11199115725 | 33500 | 33500 | 33600 | 33450 | 114 |
| 257 | 20250305 | 142600 | 11195294725 | 33500 | 33550 | 33600 | 33500 | 322 |
| 258 | 20250305 | 142500 | 11184480425 | 33575 | 33400 | 33575 | 33400 | 663 |
| 259 | 20250305 | 142400 | 11162242775 | 33400 | 33500 | 33500 | 33400 | 440 |
| 260 | 20250305 | 142300 | 11147533125 | 33500 | 33500 | 33500 | 33450 | 42 |
| 261 | 20250305 | 142200 | 11146127525 | 33450 | 33450 | 33500 | 33400 | 142 |
| 262 | 20250305 | 142100 | 11141381825 | 33400 | 33450 | 33600 | 33350 | 622 |
| 263 | 20250305 | 142000 | 11120542775 | 33400 | 33400 | 33450 | 33400 | 423 |
| 264 | 20250305 | 141900 | 11106406675 | 33450 | 33400 | 33450 | 33400 | 136 |
| 265 | 20250305 | 141800 | 11101863975 | 33400 | 33400 | 33450 | 33350 | 232 |
| 266 | 20250305 | 141700 | 11094112275 | 33400 | 33450 | 33450 | 33350 | 228 |
| 267 | 20250305 | 141600 | 11086497675 | 33500 | 33400 | 33550 | 33400 | 422 |
| 268 | 20250305 | 141500 | 11072369425 | 33450 | 33400 | 33450 | 33400 | 257 |
| 269 | 20250305 | 141400 | 11063778825 | 33450 | 33300 | 33450 | 33300 | 62 |
| 270 | 20250305 | 141300 | 11061709125 | 33450 | 33400 | 33450 | 33300 | 361 |
| 271 | 20250305 | 141200 | 11049662725 | 33400 | 33500 | 33550 | 33400 | 1422 |
| 272 | 20250305 | 141100 | 11002030875 | 33550 | 33550 | 33600 | 33550 | 290 |
| 273 | 20250305 | 141000 | 10992291775 | 33550 | 33550 | 33600 | 33500 | 928 |
| 274 | 20250305 | 140900 | 10961157525 | 33550 | 33550 | 33600 | 33550 | 135 |
| 275 | 20250305 | 140800 | 10956628225 | 33550 | 33550 | 33550 | 33550 | 176 |
| 276 | 20250305 | 140700 | 10950723425 | 33550 | 33550 | 33600 | 33500 | 78 |
| 277 | 20250305 | 140600 | 10948107125 | 33600 | 33550 | 33600 | 33500 | 705 |
| 278 | 20250305 | 140500 | 10924448875 | 33550 | 33575 | 33600 | 33550 | 489 |
| 279 | 20250305 | 140400 | 10908037450 | 33575 | 33575 | 33600 | 33575 | 187 |
| 280 | 20250305 | 140300 | 10901755575 | 33600 | 33575 | 33600 | 33575 | 128 |
| 281 | 20250305 | 140200 | 10897457700 | 33600 | 33525 | 33600 | 33500 | 263 |
| 282 | 20250305 | 140100 | 10888635075 | 33550 | 33350 | 33550 | 33350 | 1169 |
| 283 | 20250305 | 140000 | 10849441200 | 33350 | 33350 | 33400 | 33350 | 131 |
| 284 | 20250305 | 135900 | 10845071200 | 33350 | 33400 | 33450 | 33350 | 174 |
| 285 | 20250305 | 135800 | 10839260150 | 33400 | 33450 | 33450 | 33400 | 85 |
| 286 | 20250305 | 135700 | 10836419900 | 33450 | 33450 | 33450 | 33350 | 311 |
| 287 | 20250305 | 135600 | 10826025350 | 33450 | 33450 | 33500 | 33450 | 389 |
| 288 | 20250305 | 135500 | 10813003050 | 33450 | 33450 | 33450 | 33450 | 72 |
| 289 | 20250305 | 135400 | 10810594650 | 33450 | 33400 | 33450 | 33350 | 1000 |
| 290 | 20250305 | 135300 | 10777198900 | 33400 | 33400 | 33450 | 33400 | 118 |
| 291 | 20250305 | 135200 | 10773255050 | 33500 | 33400 | 33500 | 33400 | 109 |
| 292 | 20250305 | 135100 | 10769612850 | 33450 | 33400 | 33500 | 33350 | 508 |
| 293 | 20250305 | 135000 | 10752615200 | 33400 | 33400 | 33400 | 33350 | 229 |
| 294 | 20250305 | 134900 | 10744967050 | 33400 | 33400 | 33450 | 33400 | 186 |
| 295 | 20250305 | 134800 | 10738754350 | 33400 | 33400 | 33500 | 33350 | 108 |
| 296 | 20250305 | 134700 | 10735143400 | 33450 | 33400 | 33450 | 33300 | 306 |
| 297 | 20250305 | 134600 | 10724926850 | 33400 | 33250 | 33450 | 33250 | 207 |
| 298 | 20250305 | 134500 | 10718008950 | 33450 | 33350 | 33450 | 33250 | 210 |
| 299 | 20250305 | 134400 | 10711013300 | 33300 | 33200 | 33350 | 33200 | 65 |
| 300 | 20250305 | 134300 | 10708849750 | 33200 | 33200 | 33350 | 33200 | 567 |
| 301 | 20250305 | 134200 | 10690011700 | 33200 | 33400 | 33400 | 33200 | 181 |
| 302 | 20250305 | 134100 | 10683986150 | 33450 | 33150 | 33450 | 33150 | 285 |
| 303 | 20250305 | 134000 | 10674491800 | 33250 | 33250 | 33250 | 33150 | 186 |
| 304 | 20250305 | 133900 | 10668314650 | 33250 | 33300 | 33300 | 33250 | 62 |
| 305 | 20250305 | 133800 | 10666252950 | 33300 | 33150 | 33350 | 33100 | 400 |
| 306 | 20250305 | 133700 | 10652969650 | 33050 | 33100 | 33300 | 33050 | 398 |
| 307 | 20250305 | 133600 | 10639784200 | 33100 | 33150 | 33350 | 33100 | 1119 |
| 308 | 20250305 | 133500 | 10602573400 | 33150 | 33200 | 33250 | 33150 | 1624 |
| 309 | 20250305 | 133400 | 10548676600 | 33200 | 33350 | 33350 | 33200 | 2608 |
| 310 | 20250305 | 133300 | 10461828550 | 33350 | 33300 | 33400 | 33300 | 378 |
| 311 | 20250305 | 133200 | 10449224750 | 33300 | 33400 | 33400 | 33300 | 7327 |
| 312 | 20250305 | 133100 | 10204565300 | 33400 | 33450 | 33500 | 33400 | 521 |
| 313 | 20250305 | 133000 | 10187138150 | 33400 | 33400 | 33550 | 33400 | 160 |
| 314 | 20250305 | 132900 | 10181788950 | 33400 | 33450 | 33500 | 33400 | 359 |
| 315 | 20250305 | 132800 | 10169785250 | 33450 | 33500 | 33550 | 33450 | 249 |
| 316 | 20250305 | 132700 | 10161437700 | 33500 | 33450 | 33550 | 33450 | 2022 |
| 317 | 20250305 | 132600 | 10093629475 | 33475 | 33450 | 33475 | 33450 | 298 |
| 318 | 20250305 | 132500 | 10083656250 | 33450 | 33450 | 33475 | 33450 | 294 |
| 319 | 20250305 | 132400 | 10073818900 | 33450 | 33450 | 33550 | 33450 | 1490 |
| 320 | 20250305 | 132300 | 10023905800 | 33450 | 33400 | 33500 | 33400 | 2500 |
| 321 | 20250305 | 132200 | 9940251750 | 33350 | 33450 | 33500 | 33350 | 257 |
| 322 | 20250305 | 132100 | 9931649500 | 33450 | 33350 | 33550 | 33300 | 380 |
| 323 | 20250305 | 132000 | 9918930400 | 33350 | 33400 | 33400 | 33300 | 139 |
| 324 | 20250305 | 131900 | 9914291650 | 33400 | 33500 | 33550 | 33400 | 1140 |
| 325 | 20250305 | 131800 | 9876135750 | 33500 | 33450 | 33550 | 33450 | 336 |
| 326 | 20250305 | 131700 | 9864879000 | 33500 | 33450 | 33500 | 33450 | 313 |
| 327 | 20250305 | 131600 | 9854400650 | 33450 | 33450 | 33500 | 33300 | 209 |
| 328 | 20250305 | 131500 | 9847409700 | 33450 | 33300 | 33450 | 33250 | 452 |
| 329 | 20250305 | 131400 | 9832305250 | 33300 | 33400 | 33500 | 33250 | 1510 |
| 330 | 20250305 | 131300 | 9782012600 | 33400 | 33350 | 33400 | 33300 | 155 |
| 331 | 20250305 | 131200 | 9776842300 | 33300 | 33450 | 33500 | 33300 | 265 |
| 332 | 20250305 | 131100 | 9767995500 | 33450 | 33300 | 33500 | 33300 | 344 |
| 333 | 20250305 | 131000 | 9756489650 | 33300 | 33450 | 33500 | 33250 | 813 |
| 334 | 20250305 | 130900 | 9729371400 | 33400 | 33400 | 33400 | 33250 | 130 |
| 335 | 20250305 | 130800 | 9725034950 | 33400 | 33350 | 33400 | 33250 | 474 |
| 336 | 20250305 | 130700 | 9709233150 | 33250 | 33400 | 33400 | 33250 | 347 |
| 337 | 20250305 | 130600 | 9697650150 | 33500 | 33300 | 33500 | 33250 | 577 |
| 338 | 20250305 | 130500 | 9678365000 | 33300 | 33250 | 33300 | 33250 | 3522 |
| 339 | 20250305 | 130400 | 9561256650 | 33250 | 33300 | 33350 | 33250 | 52 |
| 340 | 20250305 | 130300 | 9559526650 | 33300 | 33300 | 33350 | 33300 | 196 |
| 341 | 20250305 | 130200 | 9552999700 | 33300 | 33350 | 33350 | 33200 | 215 |
| 342 | 20250305 | 130100 | 9545850600 | 33350 | 33200 | 33400 | 33200 | 422 |
| 343 | 20250305 | 130000 | 9531800950 | 33200 | 33225 | 33250 | 33200 | 491 |
| 344 | 20250305 | 125900 | 9515499425 | 33200 | 33200 | 33250 | 33200 | 943 |
| 345 | 20250305 | 125800 | 9484187175 | 33200 | 33200 | 33250 | 33200 | 357 |
| 346 | 20250305 | 125700 | 9472334275 | 33300 | 33250 | 33300 | 33250 | 92 |
| 347 | 20250305 | 125600 | 9469274175 | 33250 | 33250 | 33450 | 33250 | 653 |
| 348 | 20250305 | 125500 | 9447530675 | 33250 | 33250 | 33300 | 33250 | 193 |
| 349 | 20250305 | 125400 | 9441111925 | 33250 | 33300 | 33300 | 33250 | 378 |
| 350 | 20250305 | 125300 | 9428542675 | 33300 | 33325 | 33400 | 33300 | 217 |
| 351 | 20250305 | 125200 | 9421313275 | 33250 | 33300 | 33350 | 33250 | 164 |
| 352 | 20250305 | 125100 | 9415851025 | 33300 | 33300 | 33500 | 33250 | 414 |
| 353 | 20250305 | 125000 | 9402033325 | 33300 | 33400 | 33450 | 33300 | 372 |
| 354 | 20250305 | 124900 | 9389620725 | 33400 | 33400 | 33450 | 33400 | 233 |
| 355 | 20250305 | 124800 | 9381830275 | 33400 | 33550 | 33600 | 33400 | 1904 |
| 356 | 20250305 | 124700 | 9317977975 | 33550 | 33600 | 33650 | 33550 | 557 |
| 357 | 20250305 | 124600 | 9299264975 | 33600 | 33550 | 33650 | 33550 | 1733 |
| 358 | 20250305 | 124500 | 9241040425 | 33550 | 33550 | 33600 | 33500 | 578 |
| 359 | 20250305 | 124400 | 9221658425 | 33500 | 33500 | 33550 | 33500 | 213 |
| 360 | 20250305 | 124300 | 9214519825 | 33500 | 33450 | 33550 | 33450 | 861 |
| 361 | 20250305 | 124200 | 9185676925 | 33500 | 33450 | 33500 | 33400 | 284 |
| 362 | 20250305 | 124100 | 9176171525 | 33450 | 33475 | 33550 | 33450 | 665 |
| 363 | 20250305 | 124000 | 9153884750 | 33475 | 33475 | 33500 | 33475 | 116 |
| 364 | 20250305 | 123900 | 9150001325 | 33475 | 33500 | 33500 | 33475 | 451 |
| 365 | 20250305 | 123800 | 9134896025 | 33500 | 33350 | 33500 | 33350 | 593 |
| 366 | 20250305 | 123700 | 9115085875 | 33350 | 33350 | 33350 | 33350 | 81 |
| 367 | 20250305 | 123600 | 9112384525 | 33400 | 33200 | 33400 | 33200 | 1122 |
| 368 | 20250305 | 123500 | 9074943325 | 33200 | 33200 | 33250 | 33200 | 514 |
| 369 | 20250305 | 123400 | 9057856225 | 33200 | 33350 | 33350 | 33150 | 1186 |
| 370 | 20250305 | 123300 | 9018384175 | 33350 | 33100 | 33350 | 33100 | 503 |
| 371 | 20250305 | 123200 | 9001635075 | 33350 | 33150 | 33350 | 33100 | 672 |
| 372 | 20250305 | 123100 | 8979290575 | 33150 | 33100 | 33250 | 33050 | 927 |
| 373 | 20250305 | 123000 | 8948610625 | 33150 | 33150 | 33200 | 33150 | 160 |
| 374 | 20250305 | 122900 | 8943306275 | 33100 | 33100 | 33100 | 33100 | 99 |
| 375 | 20250305 | 122800 | 8940029375 | 33150 | 33100 | 33150 | 33100 | 99 |
| 376 | 20250305 | 122700 | 8936752275 | 33150 | 33150 | 33150 | 33100 | 89 |
| 377 | 20250305 | 122600 | 8933802475 | 33150 | 33150 | 33300 | 33100 | 294 |
| 378 | 20250305 | 122500 | 8924035175 | 33100 | 33150 | 33150 | 33100 | 88 |
| 379 | 20250305 | 122400 | 8921118375 | 33250 | 33200 | 33250 | 33150 | 492 |
| 380 | 20250305 | 122300 | 8904804925 | 33200 | 33150 | 33250 | 33150 | 243 |
| 381 | 20250305 | 122200 | 8896728475 | 33200 | 33150 | 33200 | 33150 | 164 |
| 382 | 20250305 | 122100 | 8891291825 | 33150 | 33150 | 33250 | 33150 | 443 |
| 383 | 20250305 | 122000 | 8876577375 | 33150 | 33150 | 33200 | 33150 | 257 |
| 384 | 20250305 | 121900 | 8868053075 | 33150 | 33200 | 33200 | 33150 | 140 |
| 385 | 20250305 | 121800 | 8863411075 | 33200 | 33200 | 33200 | 33150 | 268 |
| 386 | 20250305 | 121700 | 8854515675 | 33200 | 33150 | 33200 | 33150 | 952 |
| 387 | 20250305 | 121600 | 8822923425 | 33150 | 33050 | 33200 | 33050 | 544 |
| 388 | 20250305 | 121500 | 8804894425 | 33050 | 33100 | 33100 | 33050 | 185 |
| 389 | 20250305 | 121400 | 8798772575 | 33100 | 33100 | 33100 | 33100 | 32 |
| 390 | 20250305 | 121300 | 8797713375 | 33100 | 33100 | 33100 | 33000 | 177 |
| 391 | 20250305 | 121200 | 8791860775 | 33000 | 33000 | 33150 | 33000 | 151 |
| 392 | 20250305 | 121100 | 8786868825 | 33000 | 33000 | 33200 | 33000 | 481 |
| 393 | 20250305 | 121000 | 8770956125 | 33000 | 32900 | 33000 | 32900 | 384 |
| 394 | 20250305 | 120900 | 8758303075 | 32900 | 33000 | 33000 | 32900 | 132 |
| 395 | 20250305 | 120800 | 8753956625 | 32950 | 32900 | 32950 | 32900 | 341 |
| 396 | 20250305 | 120700 | 8742728675 | 32900 | 32850 | 32900 | 32850 | 216 |
| 397 | 20250305 | 120600 | 8735628525 | 32850 | 32850 | 33050 | 32850 | 685 |
| 398 | 20250305 | 120500 | 8713098425 | 32850 | 32900 | 32900 | 32850 | 76 |
| 399 | 20250305 | 120400 | 8710600875 | 32850 | 32900 | 32950 | 32850 | 260 |
| 400 | 20250305 | 120300 | 8702052125 | 32850 | 32850 | 32900 | 32850 | 250 |
| 401 | 20250305 | 120200 | 8693838575 | 32900 | 32900 | 32950 | 32850 | 160 |
| 402 | 20250305 | 120100 | 8688573425 | 32900 | 32950 | 33050 | 32850 | 868 |
| 403 | 20250305 | 120000 | 8659991125 | 32950 | 32950 | 33000 | 32950 | 599 |
| 404 | 20250305 | 115900 | 8640248975 | 32950 | 33100 | 33100 | 32950 | 1682 |
| 405 | 20250305 | 115800 | 8584669975 | 33100 | 33150 | 33150 | 33100 | 69 |
| 406 | 20250305 | 115700 | 8582383825 | 33150 | 33150 | 33200 | 33100 | 652 |
| 407 | 20250305 | 115600 | 8560765625 | 33200 | 33050 | 33200 | 33050 | 397 |
| 408 | 20250305 | 115500 | 8547604025 | 33150 | 33100 | 33150 | 33050 | 308 |
| 409 | 20250305 | 115400 | 8537409675 | 33050 | 33050 | 33100 | 33000 | 356 |
| 410 | 20250305 | 115300 | 8525645375 | 33000 | 33000 | 33050 | 33000 | 458 |
| 411 | 20250305 | 115200 | 8510526325 | 32950 | 33050 | 33050 | 32950 | 409 |
| 412 | 20250305 | 115100 | 8497026375 | 33000 | 32950 | 33100 | 32950 | 798 |
| 413 | 20250305 | 115000 | 8470668675 | 32950 | 33050 | 33050 | 32900 | 892 |
| 414 | 20250305 | 114900 | 8441223975 | 33050 | 33050 | 33100 | 33050 | 442 |
| 415 | 20250305 | 114800 | 8426610775 | 33050 | 33100 | 33100 | 33050 | 538 |
| 416 | 20250305 | 114700 | 8408819425 | 33100 | 33050 | 33100 | 33000 | 1151 |
| 417 | 20250305 | 114600 | 8370815725 | 33100 | 33000 | 33100 | 32950 | 1062 |
| 418 | 20250305 | 114500 | 8335780525 | 33000 | 32950 | 33050 | 32950 | 163 |
| 419 | 20250305 | 114400 | 8330404025 | 33000 | 33000 | 33050 | 32950 | 579 |
| 420 | 20250305 | 114300 | 8311303575 | 32950 | 32950 | 33000 | 32950 | 149 |
| 421 | 20250305 | 114200 | 8306391425 | 33000 | 33000 | 33000 | 32950 | 201 |
| 422 | 20250305 | 114100 | 8299768225 | 33200 | 32950 | 33200 | 32950 | 826 |
| 423 | 20250305 | 114000 | 8272472425 | 32950 | 33150 | 33150 | 32950 | 779 |
| 424 | 20250305 | 113900 | 8246674075 | 33150 | 33150 | 33150 | 33150 | 77 |
| 425 | 20250305 | 113800 | 8244121525 | 33150 | 33100 | 33200 | 33100 | 176 |
| 426 | 20250305 | 113700 | 8238288175 | 33100 | 33100 | 33100 | 33050 | 103 |
| 427 | 20250305 | 113600 | 8234879375 | 33100 | 33000 | 33250 | 32950 | 1616 |
| 428 | 20250305 | 113500 | 8181509375 | 33000 | 33200 | 33200 | 33000 | 825 |
| 429 | 20250305 | 113400 | 8154223325 | 33200 | 33200 | 33200 | 33100 | 1172 |
| 430 | 20250305 | 113300 | 8115347025 | 33200 | 33200 | 33300 | 33200 | 141 |
| 431 | 20250305 | 113200 | 8110664775 | 33200 | 33100 | 33600 | 33100 | 1399 |
| 432 | 20250305 | 113100 | 8063780925 | 33100 | 33100 | 33250 | 33050 | 788 |
| 433 | 20250305 | 113000 | 8037707025 | 33050 | 33150 | 33150 | 33050 | 429 |
| 434 | 20250305 | 112900 | 8023503575 | 33150 | 33300 | 33400 | 33150 | 810 |
| 435 | 20250305 | 112800 | 7996561325 | 33450 | 33400 | 33600 | 33350 | 473 |
| 436 | 20250305 | 112700 | 7980753725 | 33400 | 33550 | 33550 | 33400 | 186 |
| 437 | 20250305 | 112600 | 7974530875 | 33600 | 33500 | 33600 | 33500 | 354 |
| 438 | 20250305 | 112500 | 7962651775 | 33500 | 33700 | 33700 | 33500 | 1458 |
| 439 | 20250305 | 112400 | 7913552975 | 33700 | 33550 | 33700 | 33550 | 2766 |
| 440 | 20250305 | 112300 | 7820528125 | 33600 | 33450 | 33600 | 33450 | 2233 |
| 441 | 20250305 | 112200 | 7745622025 | 33400 | 33500 | 33500 | 33350 | 1250 |
| 442 | 20250305 | 112100 | 7703804075 | 33500 | 33500 | 33550 | 33450 | 790 |
| 443 | 20250305 | 112000 | 7677337050 | 33450 | 33500 | 33500 | 33450 | 417 |
| 444 | 20250305 | 111900 | 7663387500 | 33500 | 33500 | 33550 | 33450 | 480 |
| 445 | 20250305 | 111800 | 7647310400 | 33500 | 33200 | 33550 | 33200 | 2185 |
| 446 | 20250305 | 111700 | 7574340100 | 33300 | 33300 | 33300 | 33200 | 1232 |
| 447 | 20250305 | 111600 | 7533364350 | 33300 | 33300 | 33300 | 33200 | 802 |
| 448 | 20250305 | 111500 | 7506671500 | 33300 | 33200 | 33300 | 33150 | 352 |
| 449 | 20250305 | 111400 | 7494964750 | 33200 | 33200 | 33250 | 33200 | 295 |
| 450 | 20250305 | 111300 | 7485160400 | 33250 | 33250 | 33300 | 33200 | 230 |
| 451 | 20250305 | 111200 | 7477511850 | 33250 | 33250 | 33300 | 33150 | 112 |
| 452 | 20250305 | 111100 | 7473791400 | 33250 | 33250 | 33350 | 33150 | 3787 |
| 453 | 20250305 | 111000 | 7347746600 | 33250 | 33350 | 33350 | 33200 | 1096 |
| 454 | 20250305 | 110900 | 7311318450 | 33300 | 33300 | 33500 | 33200 | 725 |
| 455 | 20250305 | 110800 | 7287189900 | 33300 | 33250 | 33300 | 33250 | 98 |
| 456 | 20250305 | 110700 | 7283929450 | 33250 | 33400 | 33400 | 33150 | 819 |
| 457 | 20250305 | 110600 | 7256700800 | 33400 | 33450 | 33550 | 33350 | 1543 |
| 458 | 20250305 | 110500 | 7205091950 | 33450 | 33500 | 33500 | 33450 | 618 |
| 459 | 20250305 | 110400 | 7184391250 | 33500 | 33550 | 33650 | 33500 | 1747 |
| 460 | 20250305 | 110300 | 7125692700 | 33550 | 33500 | 33600 | 33500 | 1147 |
| 461 | 20250305 | 110200 | 7087199925 | 33550 | 33400 | 33550 | 33400 | 1239 |
| 462 | 20250305 | 110100 | 7045717825 | 33400 | 33450 | 33450 | 33400 | 476 |
| 463 | 20250305 | 110000 | 7029800425 | 33500 | 33500 | 33550 | 33350 | 1946 |
| 464 | 20250305 | 105900 | 6964682725 | 33500 | 33200 | 33550 | 33200 | 16527 |
| 465 | 20250305 | 105800 | 6411847025 | 33250 | 33250 | 33250 | 33200 | 346 |
| 466 | 20250305 | 105700 | 6400352425 | 33200 | 33200 | 33250 | 33200 | 235 |
| 467 | 20250305 | 105600 | 6392545475 | 33200 | 33150 | 33300 | 33150 | 338 |
| 468 | 20250305 | 105500 | 6381316475 | 33150 | 33150 | 33200 | 33100 | 104 |
| 469 | 20250305 | 105400 | 6377870275 | 33150 | 33200 | 33300 | 33150 | 224 |
| 470 | 20250305 | 105300 | 6370428275 | 33250 | 33250 | 33300 | 33150 | 245 |
| 471 | 20250305 | 105200 | 6362283075 | 33300 | 33000 | 33300 | 33000 | 2749 |
| 472 | 20250305 | 105100 | 6271015525 | 33000 | 32900 | 33150 | 32850 | 804 |
| 473 | 20250305 | 105000 | 6244504125 | 32900 | 32900 | 32900 | 32900 | 257 |
| 474 | 20250305 | 104900 | 6236048825 | 32950 | 33000 | 33050 | 32950 | 270 |
| 475 | 20250305 | 104800 | 6227138975 | 33000 | 33000 | 33000 | 33000 | 269 |
| 476 | 20250305 | 104700 | 6218261975 | 33000 | 33050 | 33100 | 33000 | 895 |
| 477 | 20250305 | 104600 | 6188655675 | 33100 | 33050 | 33100 | 33000 | 400 |
| 478 | 20250305 | 104500 | 6175427175 | 33050 | 33050 | 33100 | 33000 | 855 |
| 479 | 20250305 | 104400 | 6147157225 | 33050 | 33050 | 33050 | 33050 | 109 |
| 480 | 20250305 | 104300 | 6143554775 | 33050 | 33000 | 33050 | 33000 | 443 |
| 481 | 20250305 | 104200 | 6128918475 | 33050 | 33000 | 33050 | 32900 | 224 |
| 482 | 20250305 | 104100 | 6121532125 | 33050 | 32950 | 33050 | 32950 | 116 |
| 483 | 20250305 | 104000 | 6117702775 | 32950 | 33050 | 33050 | 32900 | 879 |
| 484 | 20250305 | 103900 | 6088678825 | 33050 | 33100 | 33100 | 33050 | 339 |
| 485 | 20250305 | 103800 | 6077464775 | 33100 | 33000 | 33100 | 33000 | 593 |
| 486 | 20250305 | 103700 | 6057868875 | 33050 | 33050 | 33100 | 33000 | 397 |
| 487 | 20250305 | 103600 | 6044748975 | 33050 | 32950 | 33100 | 32800 | 1072 |
| 488 | 20250305 | 103500 | 6009402525 | 32800 | 32825 | 32900 | 32800 | 205 |
| 489 | 20250305 | 103400 | 6002668100 | 32800 | 32850 | 32900 | 32800 | 2236 |
| 490 | 20250305 | 103300 | 5929214950 | 32850 | 32950 | 32950 | 32850 | 432 |
| 491 | 20250305 | 103200 | 5915002650 | 32950 | 32900 | 32950 | 32900 | 370 |
| 492 | 20250305 | 103100 | 5902815375 | 32900 | 32800 | 32900 | 32750 | 273 |
| 493 | 20250305 | 103000 | 5893850025 | 32800 | 32900 | 32900 | 32800 | 321 |
| 494 | 20250305 | 102900 | 5883311275 | 32900 | 32850 | 32950 | 32800 | 182 |
| 495 | 20250305 | 102800 | 5877322725 | 32850 | 32800 | 32900 | 32800 | 130 |
| 496 | 20250305 | 102700 | 5873057225 | 32800 | 32800 | 32950 | 32750 | 277 |
| 497 | 20250305 | 102600 | 5863947675 | 32900 | 32750 | 32900 | 32700 | 861 |
| 498 | 20250305 | 102500 | 5835690925 | 32700 | 32750 | 32800 | 32700 | 105 |
| 499 | 20250305 | 102400 | 5832255125 | 32700 | 32650 | 32800 | 32650 | 359 |
| 500 | 20250305 | 102300 | 5820490025 | 32800 | 32650 | 32800 | 32650 | 636 |
| 501 | 20250305 | 102200 | 5799699325 | 32650 | 32750 | 32750 | 32650 | 925 |
| 502 | 20250305 | 102100 | 5769469725 | 32750 | 32750 | 32800 | 32750 | 618 |
| 503 | 20250305 | 102000 | 5749215725 | 32750 | 32800 | 32800 | 32750 | 204 |
| 504 | 20250305 | 101900 | 5742528375 | 32800 | 32850 | 32850 | 32750 | 180 |
| 505 | 20250305 | 101800 | 5736622375 | 32800 | 32800 | 32850 | 32750 | 212 |
| 506 | 20250305 | 101700 | 5729670575 | 32750 | 32800 | 32800 | 32700 | 1382 |
| 507 | 20250305 | 101600 | 5684411825 | 32800 | 32750 | 32800 | 32700 | 798 |
| 508 | 20250305 | 101500 | 5658276475 | 32750 | 32900 | 32900 | 32750 | 2130 |
| 509 | 20250305 | 101400 | 5588297275 | 32900 | 32950 | 32950 | 32900 | 351 |
| 510 | 20250305 | 101300 | 5576742525 | 32950 | 32900 | 33000 | 32900 | 100 |
| 511 | 20250305 | 101200 | 5573449325 | 32900 | 32950 | 33000 | 32900 | 1432 |
| 512 | 20250305 | 101100 | 5526266325 | 33000 | 33000 | 33150 | 33000 | 716 |
| 513 | 20250305 | 101000 | 5502621325 | 32950 | 33100 | 33100 | 32950 | 659 |
| 514 | 20250305 | 100900 | 5480869925 | 33100 | 33100 | 33100 | 33050 | 202 |
| 515 | 20250305 | 100800 | 5474187525 | 33100 | 33100 | 33100 | 33100 | 286 |
| 516 | 20250305 | 100700 | 5464720925 | 33100 | 33100 | 33200 | 33050 | 124 |
| 517 | 20250305 | 100600 | 5460607775 | 33150 | 32900 | 33150 | 32900 | 643 |
| 518 | 20250305 | 100500 | 5439380175 | 32900 | 32950 | 32950 | 32900 | 433 |
| 519 | 20250305 | 100400 | 5425114125 | 32950 | 32800 | 32950 | 32800 | 121 |
| 520 | 20250305 | 100300 | 5421135975 | 32800 | 32800 | 32800 | 32750 | 500 |
| 521 | 20250305 | 100200 | 5404743125 | 32800 | 32950 | 33000 | 32750 | 3453 |
| 522 | 20250305 | 100100 | 5291365025 | 32950 | 33100 | 33200 | 32950 | 2809 |
| 523 | 20250305 | 100000 | 5198612625 | 33100 | 33100 | 33150 | 33000 | 1971 |
| 524 | 20250305 | 095900 | 5133413225 | 33150 | 33200 | 33200 | 33150 | 1021 |
| 525 | 20250305 | 095800 | 5099540525 | 33150 | 33150 | 33200 | 33100 | 1404 |
| 526 | 20250305 | 095700 | 5053023500 | 33150 | 33250 | 33300 | 33150 | 1587 |
| 527 | 20250305 | 095600 | 5000320650 | 33250 | 33300 | 33300 | 33200 | 1426 |
| 528 | 20250305 | 095500 | 4952886100 | 33300 | 33350 | 33350 | 33300 | 333 |
| 529 | 20250305 | 095400 | 4941786450 | 33350 | 33300 | 33350 | 33150 | 2894 |
| 530 | 20250305 | 095300 | 4845539050 | 33250 | 33350 | 33400 | 33150 | 3227 |
| 531 | 20250305 | 095200 | 4738044900 | 33350 | 33050 | 33350 | 33050 | 13520 |
| 532 | 20250305 | 095100 | 4289829500 | 33050 | 33050 | 33050 | 32950 | 654 |
| 533 | 20250305 | 095000 | 4268232650 | 33050 | 33000 | 33100 | 33000 | 6280 |
| 534 | 20250305 | 094900 | 4060791900 | 32950 | 32950 | 32950 | 32900 | 169 |
| 535 | 20250305 | 094800 | 4055223700 | 32950 | 32850 | 33000 | 32850 | 3272 |
| 536 | 20250305 | 094700 | 3947397850 | 32850 | 32950 | 32950 | 32850 | 2392 |
| 537 | 20250305 | 094600 | 3868692650 | 33000 | 33050 | 33050 | 32950 | 892 |
| 538 | 20250305 | 094500 | 3839255900 | 33000 | 32950 | 33000 | 32950 | 863 |
| 539 | 20250305 | 094400 | 3810778750 | 32950 | 32900 | 33000 | 32900 | 1603 |
| 540 | 20250305 | 094300 | 3757982450 | 32900 | 32850 | 32900 | 32850 | 210 |
| 541 | 20250305 | 094200 | 3751083350 | 32850 | 32800 | 32850 | 32800 | 1718 |
| 542 | 20250305 | 094100 | 3694708400 | 32850 | 32800 | 32850 | 32800 | 640 |
| 543 | 20250305 | 094000 | 3673706050 | 32800 | 32950 | 32950 | 32750 | 1892 |
| 544 | 20250305 | 093900 | 3611554875 | 32900 | 32750 | 32900 | 32750 | 834 |
| 545 | 20250305 | 093800 | 3584162875 | 32800 | 32750 | 32800 | 32700 | 568 |
| 546 | 20250305 | 093700 | 3565579525 | 32750 | 32750 | 32850 | 32700 | 634 |
| 547 | 20250305 | 093600 | 3544832025 | 32750 | 32800 | 32900 | 32650 | 1733 |
| 548 | 20250305 | 093500 | 3488024675 | 32850 | 32850 | 32900 | 32800 | 564 |
| 549 | 20250305 | 093400 | 3469522425 | 33000 | 32850 | 33000 | 32700 | 9392 |
| 550 | 20250305 | 093300 | 3160563375 | 32850 | 32900 | 32950 | 32800 | 2436 |
| 551 | 20250305 | 093200 | 3080504375 | 32900 | 32850 | 33000 | 32850 | 1427 |
| 552 | 20250305 | 093100 | 3033481375 | 32950 | 32900 | 33000 | 32850 | 1297 |
| 553 | 20250305 | 093000 | 2990750675 | 33000 | 32900 | 33050 | 32900 | 2714 |
| 554 | 20250305 | 092900 | 2901218175 | 32900 | 32950 | 33000 | 32900 | 406 |
| 555 | 20250305 | 092800 | 2887846625 | 32900 | 32950 | 33000 | 32900 | 1243 |
| 556 | 20250305 | 092700 | 2846904350 | 32900 | 32800 | 32900 | 32700 | 2454 |
| 557 | 20250305 | 092600 | 2766362700 | 32900 | 32900 | 32900 | 32600 | 1403 |
| 558 | 20250305 | 092500 | 2720489450 | 32900 | 32650 | 32900 | 32600 | 839 |
| 559 | 20250305 | 092400 | 2693059575 | 32700 | 32800 | 32950 | 32650 | 697 |
| 560 | 20250305 | 092300 | 2670237875 | 32850 | 32900 | 32950 | 32800 | 938 |
| 561 | 20250305 | 092200 | 2639378575 | 32900 | 33000 | 33150 | 32900 | 6217 |
| 562 | 20250305 | 092100 | 2433955575 | 33100 | 32650 | 33150 | 32650 | 7639 |
| 563 | 20250305 | 092000 | 2182097725 | 32650 | 32800 | 32800 | 32650 | 898 |
| 564 | 20250305 | 091900 | 2152722725 | 32750 | 32700 | 32850 | 32600 | 10529 |
| 565 | 20250305 | 091800 | 1807886625 | 32800 | 32350 | 32800 | 32300 | 5263 |
| 566 | 20250305 | 091700 | 1636571575 | 32350 | 32300 | 32500 | 32300 | 5929 |
| 567 | 20250305 | 091600 | 1444390225 | 32300 | 32300 | 32300 | 32200 | 1405 |
| 568 | 20250305 | 091500 | 1399031475 | 32300 | 32250 | 32300 | 32250 | 1368 |
| 569 | 20250305 | 091400 | 1354852925 | 32100 | 32300 | 32350 | 32100 | 2836 |
| 570 | 20250305 | 091300 | 1263547025 | 32250 | 32300 | 32400 | 32200 | 1467 |
| 571 | 20250305 | 091200 | 1216128425 | 32300 | 32100 | 32300 | 32100 | 1557 |
| 572 | 20250305 | 091100 | 1165931475 | 32100 | 32000 | 32150 | 31900 | 1068 |
| 573 | 20250305 | 091000 | 1131694225 | 32050 | 32050 | 32150 | 32050 | 2611 |
| 574 | 20250305 | 090900 | 1047870175 | 32000 | 31900 | 32050 | 31850 | 773 |
| 575 | 20250305 | 090800 | 1023177625 | 31850 | 31750 | 31900 | 31750 | 233 |
| 576 | 20250305 | 090700 | 1015755225 | 31700 | 31850 | 31850 | 31700 | 1121 |
| 577 | 20250305 | 090600 | 980159775 | 31750 | 31700 | 31850 | 31700 | 1904 |
| 578 | 20250305 | 090500 | 919749525 | 31700 | 31450 | 31700 | 31350 | 1665 |
| 579 | 20250305 | 090400 | 867327025 | 31450 | 31600 | 31600 | 31450 | 1055 |
| 580 | 20250305 | 090300 | 834098275 | 31500 | 31500 | 31650 | 31400 | 1617 |
| 581 | 20250305 | 090200 | 783197275 | 31450 | 31600 | 31650 | 31450 | 1477 |
| 582 | 20250305 | 090100 | 736607475 | 31550 | 31900 | 32150 | 31400 | 7142 |
| 583 | 20250305 | 090000 | 510856875 | 32250 | 32300 | 32400 | 31750 | 15894 |