31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 184800 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 2190 |
| 3 | 20250305 | 184700 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 4 | 20250305 | 184600 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 5 | 20250305 | 184500 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 6 | 20250305 | 184400 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 7 | 20250305 | 184300 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 8 | 20250305 | 184200 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 9 | 20250305 | 184100 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 10 | 20250305 | 184000 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 11 | 20250305 | 183900 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 12 | 20250305 | 183800 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 13 | 20250305 | 183700 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 14 | 20250305 | 183600 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 15 | 20250305 | 183500 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 16 | 20250305 | 183400 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 17 | 20250305 | 183300 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 18 | 20250305 | 183200 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 19 | 20250305 | 183100 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 20 | 20250305 | 183000 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 21 | 20250305 | 182900 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 22 | 20250305 | 182800 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 23 | 20250305 | 182700 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 24 | 20250305 | 182600 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 25 | 20250305 | 182500 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 26 | 20250305 | 182400 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 27 | 20250305 | 182300 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 28 | 20250305 | 182200 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 29 | 20250305 | 182100 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 30 | 20250305 | 182000 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 31 | 20250305 | 181900 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 32 | 20250305 | 181800 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 2190 |
| 33 | 20250305 | 181700 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 34 | 20250305 | 181600 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 35 | 20250305 | 181500 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 36 | 20250305 | 181400 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 37 | 20250305 | 181300 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 38 | 20250305 | 181200 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 39 | 20250305 | 181100 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 40 | 20250305 | 181000 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 41 | 20250305 | 180900 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 42 | 20250305 | 180800 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 43 | 20250305 | 180700 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 44 | 20250305 | 180600 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 45 | 20250305 | 180500 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 46 | 20250305 | 180400 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 47 | 20250305 | 180300 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 48 | 20250305 | 180200 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 49 | 20250305 | 180100 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 50 | 20250305 | 180000 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 51 | 20250305 | 175900 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 52 | 20250305 | 175800 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 53 | 20250305 | 175700 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 54 | 20250305 | 175600 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 55 | 20250305 | 175500 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 56 | 20250305 | 175400 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 57 | 20250305 | 175300 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 58 | 20250305 | 175200 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 59 | 20250305 | 175100 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 60 | 20250305 | 175000 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 61 | 20250305 | 174900 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 62 | 20250305 | 174800 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 2190 |
| 63 | 20250305 | 174700 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 64 | 20250305 | 174600 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 65 | 20250305 | 174500 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 66 | 20250305 | 174400 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 67 | 20250305 | 174300 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 68 | 20250305 | 174200 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 69 | 20250305 | 174100 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 70 | 20250305 | 174000 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 71 | 20250305 | 173900 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 72 | 20250305 | 173800 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 73 | 20250305 | 173700 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 74 | 20250305 | 173600 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 75 | 20250305 | 173500 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 76 | 20250305 | 173400 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 77 | 20250305 | 173300 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 78 | 20250305 | 173200 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 79 | 20250305 | 173100 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 80 | 20250305 | 173000 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 81 | 20250305 | 172900 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 82 | 20250305 | 172800 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 83 | 20250305 | 172700 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 84 | 20250305 | 172600 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 85 | 20250305 | 172500 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 86 | 20250305 | 172400 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 87 | 20250305 | 172300 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 88 | 20250305 | 172200 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 89 | 20250305 | 172100 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 90 | 20250305 | 172000 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 91 | 20250305 | 171900 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 92 | 20250305 | 171800 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 2190 |
| 93 | 20250305 | 171700 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 94 | 20250305 | 171600 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 95 | 20250305 | 171500 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 96 | 20250305 | 171400 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 97 | 20250305 | 171300 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 98 | 20250305 | 171200 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 99 | 20250305 | 171100 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 100 | 20250305 | 171000 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 101 | 20250305 | 170900 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 102 | 20250305 | 170800 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 103 | 20250305 | 170700 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 104 | 20250305 | 170600 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 105 | 20250305 | 170500 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 106 | 20250305 | 170400 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 107 | 20250305 | 170300 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 108 | 20250305 | 170200 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 109 | 20250305 | 170100 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 110 | 20250305 | 170000 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 111 | 20250305 | 165900 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 112 | 20250305 | 165800 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 113 | 20250305 | 165700 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 114 | 20250305 | 165600 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 115 | 20250305 | 165500 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 116 | 20250305 | 165400 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 117 | 20250305 | 165300 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 118 | 20250305 | 165200 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 119 | 20250305 | 165100 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 120 | 20250305 | 165000 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 121 | 20250305 | 164900 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 122 | 20250305 | 164800 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 2190 |
| 123 | 20250305 | 164700 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 124 | 20250305 | 164600 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 125 | 20250305 | 164500 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 126 | 20250305 | 164400 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 127 | 20250305 | 164300 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 128 | 20250305 | 164200 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 129 | 20250305 | 164100 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 130 | 20250305 | 164000 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 131 | 20250305 | 163900 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 132 | 20250305 | 163800 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 133 | 20250305 | 163700 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 134 | 20250305 | 163600 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 135 | 20250305 | 163500 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 136 | 20250305 | 163400 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 137 | 20250305 | 163300 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 138 | 20250305 | 163200 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 139 | 20250305 | 163100 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 140 | 20250305 | 163000 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 141 | 20250305 | 162900 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 142 | 20250305 | 162800 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 143 | 20250305 | 162700 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 144 | 20250305 | 162600 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 145 | 20250305 | 162500 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 146 | 20250305 | 162400 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 147 | 20250305 | 162300 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 148 | 20250305 | 162200 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 149 | 20250305 | 162100 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 150 | 20250305 | 162000 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 151 | 20250305 | 161900 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 152 | 20250305 | 161800 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 2190 |
| 153 | 20250305 | 161700 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 154 | 20250305 | 161600 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 155 | 20250305 | 161500 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 156 | 20250305 | 161400 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 157 | 20250305 | 161300 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 158 | 20250305 | 161200 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 159 | 20250305 | 161100 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 160 | 20250305 | 161000 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 161 | 20250305 | 160900 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 162 | 20250305 | 160800 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 163 | 20250305 | 160700 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 164 | 20250305 | 160600 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 165 | 20250305 | 160500 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 166 | 20250305 | 160400 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 167 | 20250305 | 160300 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 168 | 20250305 | 160200 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 169 | 20250305 | 160100 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 170 | 20250305 | 160000 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 171 | 20250305 | 155900 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 172 | 20250305 | 155800 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 173 | 20250305 | 155700 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 174 | 20250305 | 155600 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 175 | 20250305 | 155500 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 176 | 20250305 | 155400 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 177 | 20250305 | 155300 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 178 | 20250305 | 155200 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 179 | 20250305 | 155100 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 180 | 20250305 | 155000 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 181 | 20250305 | 154900 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 182 | 20250305 | 154800 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 2190 |
| 183 | 20250305 | 154700 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 184 | 20250305 | 154600 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 185 | 20250305 | 154500 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 186 | 20250305 | 154400 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 187 | 20250305 | 154300 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 188 | 20250305 | 154200 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 189 | 20250305 | 154100 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 190 | 20250305 | 154000 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 191 | 20250305 | 153900 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 192 | 20250305 | 153800 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 193 | 20250305 | 153700 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 194 | 20250305 | 153600 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 195 | 20250305 | 153500 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 196 | 20250305 | 153400 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 197 | 20250305 | 153300 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 198 | 20250305 | 153200 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 199 | 20250305 | 153100 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 200 | 20250305 | 153000 | 4441099050 | 37800 | 37800 | 37800 | 37800 | 2190 |
| 201 | 20250305 | 152900 | 4358317050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20250305 | 152800 | 4358317050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20250305 | 152700 | 4358317050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20250305 | 152600 | 4358317050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20250305 | 152500 | 4358317050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20250305 | 152400 | 4358317050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20250305 | 152300 | 4358317050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 208 | 20250305 | 152200 | 4358317050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 209 | 20250305 | 152100 | 4358317050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20250305 | 152000 | 4358317050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 211 | 20250305 | 151900 | 4358317050 | 37550 | 37550 | 37550 | 37550 | 9 |
| 212 | 20250305 | 151800 | 4357979100 | 37550 | 37400 | 37550 | 37400 | 161 |
| 213 | 20250305 | 151700 | 4351956950 | 37400 | 37400 | 37550 | 37400 | 37 |
| 214 | 20250305 | 151600 | 4350572250 | 37400 | 37600 | 37600 | 37400 | 108 |
| 215 | 20250305 | 151500 | 4346527850 | 37600 | 37550 | 37600 | 37450 | 1207 |
| 216 | 20250305 | 151400 | 4301253300 | 37500 | 37500 | 37500 | 37500 | 66 |
| 217 | 20250305 | 151300 | 4298778300 | 37550 | 37700 | 37700 | 37550 | 1896 |
| 218 | 20250305 | 151200 | 4227402750 | 37650 | 37650 | 37650 | 37650 | 95 |
| 219 | 20250305 | 151100 | 4223826000 | 37650 | 37700 | 37700 | 37650 | 697 |
| 220 | 20250305 | 151000 | 4197562850 | 37650 | 37650 | 37700 | 37650 | 385 |
| 221 | 20250305 | 150900 | 4183067450 | 37700 | 37700 | 37700 | 37700 | 1 |
| 222 | 20250305 | 150800 | 4183029750 | 37650 | 37650 | 37700 | 37650 | 141 |
| 223 | 20250305 | 150700 | 4177720900 | 37650 | 37650 | 37650 | 37650 | 87 |
| 224 | 20250305 | 150600 | 4174445350 | 37650 | 37650 | 37675 | 37650 | 106 |
| 225 | 20250305 | 150500 | 4170454400 | 37700 | 37650 | 37700 | 37650 | 141 |
| 226 | 20250305 | 150400 | 4165142700 | 37700 | 37700 | 37700 | 37700 | 200 |
| 227 | 20250305 | 150300 | 4157602700 | 37700 | 37650 | 37700 | 37650 | 83 |
| 228 | 20250305 | 150200 | 4154477600 | 37700 | 37750 | 37750 | 37700 | 97 |
| 229 | 20250305 | 150100 | 4150820550 | 37750 | 37700 | 37750 | 37700 | 105 |
| 230 | 20250305 | 150000 | 4146861050 | 37750 | 37800 | 37850 | 37700 | 433 |
| 231 | 20250305 | 145900 | 4130495050 | 37800 | 37800 | 37850 | 37800 | 621 |
| 232 | 20250305 | 145800 | 4107002650 | 37800 | 37750 | 37800 | 37700 | 418 |
| 233 | 20250305 | 145700 | 4091213350 | 37700 | 37700 | 37750 | 37700 | 135 |
| 234 | 20250305 | 145600 | 4086121500 | 37700 | 37650 | 37800 | 37650 | 686 |
| 235 | 20250305 | 145500 | 4060214300 | 37750 | 37700 | 37750 | 37650 | 1081 |
| 236 | 20250305 | 145400 | 4019457300 | 37650 | 37700 | 37700 | 37650 | 47 |
| 237 | 20250305 | 145300 | 4017685850 | 37650 | 37650 | 37700 | 37650 | 100 |
| 238 | 20250305 | 145200 | 4013920250 | 37700 | 37650 | 37700 | 37650 | 136 |
| 239 | 20250305 | 145100 | 4008797500 | 37700 | 37650 | 37700 | 37650 | 836 |
| 240 | 20250305 | 145000 | 3977319700 | 37700 | 37700 | 37700 | 37650 | 262 |
| 241 | 20250305 | 144900 | 3967446500 | 37650 | 37700 | 37700 | 37650 | 46 |
| 242 | 20250305 | 144800 | 3965712750 | 37650 | 37700 | 37700 | 37650 | 137 |
| 243 | 20250305 | 144700 | 3960552300 | 37650 | 37700 | 37700 | 37650 | 134 |
| 244 | 20250305 | 144600 | 3955504900 | 37650 | 37650 | 37700 | 37650 | 101 |
| 245 | 20250305 | 144500 | 3951701700 | 37700 | 37700 | 37700 | 37650 | 149 |
| 246 | 20250305 | 144400 | 3946089050 | 37650 | 37650 | 37700 | 37650 | 126 |
| 247 | 20250305 | 144300 | 3941343250 | 37700 | 37650 | 37700 | 37650 | 257 |
| 248 | 20250305 | 144200 | 3931654800 | 37650 | 37650 | 37700 | 37650 | 142 |
| 249 | 20250305 | 144100 | 3926306150 | 37700 | 37650 | 37700 | 37650 | 286 |
| 250 | 20250305 | 144000 | 3915532225 | 37650 | 37675 | 37675 | 37650 | 131 |
| 251 | 20250305 | 143900 | 3910598900 | 37650 | 37650 | 37700 | 37650 | 202 |
| 252 | 20250305 | 143800 | 3902987950 | 37650 | 37650 | 37700 | 37650 | 21 |
| 253 | 20250305 | 143700 | 3902196700 | 37700 | 37700 | 37700 | 37650 | 325 |
| 254 | 20250305 | 143600 | 3889948700 | 37700 | 37650 | 37700 | 37650 | 136 |
| 255 | 20250305 | 143500 | 3884825950 | 37700 | 37700 | 37700 | 37650 | 382 |
| 256 | 20250305 | 143400 | 3870428750 | 37650 | 37700 | 37750 | 37650 | 141 |
| 257 | 20250305 | 143300 | 3865111550 | 37700 | 37700 | 37750 | 37650 | 127 |
| 258 | 20250305 | 143200 | 3860322050 | 37700 | 37700 | 37700 | 37650 | 696 |
| 259 | 20250305 | 143100 | 3834083050 | 37650 | 37700 | 37700 | 37650 | 138 |
| 260 | 20250305 | 143000 | 3828884900 | 37650 | 37700 | 37700 | 37650 | 133 |
| 261 | 20250305 | 142900 | 3823876950 | 37650 | 37650 | 37700 | 37650 | 128 |
| 262 | 20250305 | 142800 | 3819055900 | 37700 | 37700 | 37700 | 37650 | 89 |
| 263 | 20250305 | 142700 | 3815702500 | 37650 | 37650 | 37700 | 37650 | 338 |
| 264 | 20250305 | 142600 | 3802964350 | 37650 | 37700 | 37750 | 37650 | 454 |
| 265 | 20250305 | 142500 | 3785846400 | 37700 | 37700 | 37750 | 37700 | 162 |
| 266 | 20250305 | 142400 | 3779736550 | 37700 | 37750 | 37750 | 37700 | 126 |
| 267 | 20250305 | 142300 | 3774984450 | 37750 | 37700 | 37750 | 37700 | 42 |
| 268 | 20250305 | 142200 | 3773400450 | 37750 | 37750 | 37750 | 37700 | 135 |
| 269 | 20250305 | 142100 | 3768308600 | 37700 | 37700 | 37750 | 37700 | 145 |
| 270 | 20250305 | 142000 | 3762839550 | 37750 | 37750 | 37750 | 37700 | 131 |
| 271 | 20250305 | 141900 | 3757898500 | 37700 | 37700 | 37750 | 37700 | 127 |
| 272 | 20250305 | 141800 | 3753108750 | 37750 | 37700 | 37750 | 37700 | 55 |
| 273 | 20250305 | 141700 | 3751032900 | 37700 | 37700 | 37750 | 37700 | 138 |
| 274 | 20250305 | 141600 | 3745827900 | 37700 | 37750 | 37750 | 37700 | 137 |
| 275 | 20250305 | 141500 | 3740660550 | 37750 | 37750 | 37750 | 37700 | 97 |
| 276 | 20250305 | 141400 | 3737003050 | 37700 | 37700 | 37750 | 37700 | 147 |
| 277 | 20250305 | 141300 | 3731458200 | 37750 | 37700 | 37750 | 37700 | 256 |
| 278 | 20250305 | 141200 | 3721794650 | 37700 | 37700 | 37750 | 37700 | 138 |
| 279 | 20250305 | 141100 | 3716589650 | 37700 | 37650 | 37700 | 37650 | 768 |
| 280 | 20250305 | 141000 | 3687636500 | 37650 | 37700 | 37700 | 37650 | 599 |
| 281 | 20250305 | 140900 | 3665058400 | 37650 | 37700 | 37700 | 37650 | 137 |
| 282 | 20250305 | 140800 | 3659897950 | 37650 | 37650 | 37700 | 37650 | 126 |
| 283 | 20250305 | 140700 | 3655152150 | 37700 | 37650 | 37700 | 37650 | 19 |
| 284 | 20250305 | 140600 | 3654436300 | 37700 | 37650 | 37700 | 37650 | 139 |
| 285 | 20250305 | 140500 | 3649200450 | 37700 | 37650 | 37700 | 37650 | 255 |
| 286 | 20250305 | 140400 | 3639597300 | 37500 | 37600 | 37650 | 37500 | 245 |
| 287 | 20250305 | 140300 | 3630385100 | 37600 | 37650 | 37650 | 37600 | 94 |
| 288 | 20250305 | 140200 | 3626846750 | 37700 | 37650 | 37700 | 37650 | 312 |
| 289 | 20250305 | 140100 | 3615097650 | 37650 | 37650 | 37700 | 37650 | 160 |
| 290 | 20250305 | 140000 | 3609071250 | 37650 | 37700 | 37700 | 37650 | 97 |
| 291 | 20250305 | 135900 | 3605418550 | 37700 | 37550 | 37700 | 37500 | 687 |
| 292 | 20250305 | 135800 | 3579564450 | 37500 | 37550 | 37600 | 37500 | 171 |
| 293 | 20250305 | 135700 | 3573142200 | 37600 | 37550 | 37600 | 37550 | 56 |
| 294 | 20250305 | 135600 | 3571037050 | 37600 | 37650 | 37650 | 37600 | 464 |
| 295 | 20250305 | 135500 | 3553568800 | 37650 | 37500 | 37650 | 37500 | 321 |
| 296 | 20250305 | 135400 | 3541493100 | 37450 | 37550 | 37550 | 37450 | 174 |
| 297 | 20250305 | 135300 | 3534966650 | 37450 | 37550 | 37600 | 37450 | 169 |
| 298 | 20250305 | 135200 | 3528622850 | 37550 | 37550 | 37550 | 37550 | 43 |
| 299 | 20250305 | 135100 | 3527008200 | 37600 | 37600 | 37650 | 37550 | 186 |
| 300 | 20250305 | 135000 | 3520018000 | 37650 | 37600 | 37650 | 37600 | 334 |
| 301 | 20250305 | 134900 | 3507444900 | 37600 | 37500 | 37600 | 37450 | 471 |
| 302 | 20250305 | 134800 | 3489778000 | 37450 | 37500 | 37500 | 37450 | 435 |
| 303 | 20250305 | 134700 | 3473480950 | 37550 | 37500 | 37550 | 37500 | 59 |
| 304 | 20250305 | 134600 | 3471266000 | 37550 | 37600 | 37650 | 37500 | 151 |
| 305 | 20250305 | 134500 | 3465591400 | 37650 | 37600 | 37700 | 37600 | 360 |
| 306 | 20250305 | 134400 | 3452040900 | 37550 | 37500 | 37550 | 37450 | 402 |
| 307 | 20250305 | 134300 | 3436966250 | 37500 | 37450 | 37500 | 37450 | 125 |
| 308 | 20250305 | 134200 | 3432283150 | 37500 | 37450 | 37500 | 37450 | 67 |
| 309 | 20250305 | 134100 | 3429771600 | 37500 | 37500 | 37550 | 37500 | 166 |
| 310 | 20250305 | 134000 | 3423544200 | 37550 | 37500 | 37600 | 37500 | 95 |
| 311 | 20250305 | 133900 | 3419975200 | 37450 | 37500 | 37650 | 37450 | 906 |
| 312 | 20250305 | 133800 | 3385948450 | 37500 | 37550 | 37550 | 37500 | 126 |
| 313 | 20250305 | 133700 | 3381221600 | 37550 | 37550 | 37550 | 37500 | 160 |
| 314 | 20250305 | 133600 | 3375213800 | 37550 | 37600 | 37650 | 37550 | 528 |
| 315 | 20250305 | 133500 | 3355362650 | 37650 | 37600 | 37650 | 37600 | 62 |
| 316 | 20250305 | 133400 | 3353029050 | 37600 | 37550 | 37700 | 37550 | 407 |
| 317 | 20250305 | 133300 | 3337738850 | 37500 | 37650 | 37650 | 37500 | 4213 |
| 318 | 20250305 | 133200 | 3179239600 | 37700 | 37650 | 37700 | 37650 | 290 |
| 319 | 20250305 | 133100 | 3168318800 | 37700 | 37650 | 37700 | 37650 | 59 |
| 320 | 20250305 | 133000 | 3166094950 | 37650 | 37700 | 37700 | 37650 | 134 |
| 321 | 20250305 | 132900 | 3161047350 | 37650 | 37700 | 37700 | 37650 | 128 |
| 322 | 20250305 | 132800 | 3156226150 | 37700 | 37700 | 37700 | 37650 | 138 |
| 323 | 20250305 | 132700 | 3151028000 | 37700 | 37700 | 37700 | 37650 | 246 |
| 324 | 20250305 | 132600 | 3141760150 | 37700 | 37650 | 37700 | 37650 | 57 |
| 325 | 20250305 | 132500 | 3139611700 | 37650 | 37650 | 37700 | 37650 | 135 |
| 326 | 20250305 | 132400 | 3134526550 | 37650 | 37700 | 37700 | 37650 | 239 |
| 327 | 20250305 | 132300 | 3125520700 | 37650 | 37700 | 37700 | 37650 | 234 |
| 328 | 20250305 | 132200 | 3116699800 | 37650 | 37800 | 37800 | 37650 | 46 |
| 329 | 20250305 | 132100 | 3114962350 | 37700 | 37700 | 37700 | 37700 | 206 |
| 330 | 20250305 | 132000 | 3107196150 | 37800 | 37750 | 37800 | 37700 | 387 |
| 331 | 20250305 | 131900 | 3092590450 | 37700 | 37750 | 37750 | 37700 | 142 |
| 332 | 20250305 | 131800 | 3087234700 | 37700 | 37750 | 37750 | 37700 | 57 |
| 333 | 20250305 | 131700 | 3085083400 | 37750 | 37800 | 37800 | 37750 | 262 |
| 334 | 20250305 | 131600 | 3075190200 | 37800 | 37750 | 37850 | 37750 | 56 |
| 335 | 20250305 | 131500 | 3073071900 | 37800 | 37850 | 37850 | 37800 | 130 |
| 336 | 20250305 | 131400 | 3068155600 | 37800 | 37850 | 37900 | 37800 | 84 |
| 337 | 20250305 | 131300 | 3064977000 | 37850 | 37850 | 37850 | 37750 | 159 |
| 338 | 20250305 | 131200 | 3058964950 | 37850 | 37850 | 37850 | 37850 | 514 |
| 339 | 20250305 | 131100 | 3039510050 | 37900 | 37800 | 37900 | 37800 | 103 |
| 340 | 20250305 | 131000 | 3035611350 | 37850 | 37800 | 37850 | 37800 | 69 |
| 341 | 20250305 | 130900 | 3032999950 | 37800 | 37750 | 37850 | 37750 | 90 |
| 342 | 20250305 | 130800 | 3029594350 | 37750 | 37800 | 37850 | 37750 | 156 |
| 343 | 20250305 | 130700 | 3023691950 | 37750 | 37800 | 37850 | 37750 | 52 |
| 344 | 20250305 | 130600 | 3021725850 | 37800 | 37750 | 37800 | 37750 | 19 |
| 345 | 20250305 | 130500 | 3021008100 | 37800 | 37800 | 37800 | 37750 | 68 |
| 346 | 20250305 | 130400 | 3018438550 | 37750 | 37800 | 37800 | 37750 | 267 |
| 347 | 20250305 | 130300 | 3008354900 | 37750 | 37800 | 37800 | 37750 | 240 |
| 348 | 20250305 | 130200 | 2999283400 | 37750 | 37750 | 37750 | 37750 | 140 |
| 349 | 20250305 | 130100 | 2993998400 | 37800 | 37750 | 37800 | 37750 | 124 |
| 350 | 20250305 | 130000 | 2989311650 | 37800 | 37750 | 37800 | 37750 | 22 |
| 351 | 20250305 | 125900 | 2988480550 | 37750 | 37750 | 37800 | 37750 | 22 |
| 352 | 20250305 | 125800 | 2987649500 | 37750 | 37800 | 37800 | 37750 | 20 |
| 353 | 20250305 | 125700 | 2986893950 | 37750 | 37750 | 37800 | 37750 | 14 |
| 354 | 20250305 | 125600 | 2986365400 | 37800 | 37650 | 37800 | 37650 | 76 |
| 355 | 20250305 | 125500 | 2983497000 | 37750 | 37700 | 37750 | 37650 | 1176 |
| 356 | 20250305 | 125400 | 2939167600 | 37650 | 37650 | 37700 | 37650 | 32 |
| 357 | 20250305 | 125300 | 2937962200 | 37650 | 37700 | 37700 | 37650 | 17 |
| 358 | 20250305 | 125200 | 2937321700 | 37650 | 37650 | 37650 | 37650 | 9 |
| 359 | 20250305 | 125100 | 2936982850 | 37700 | 37650 | 37700 | 37650 | 81 |
| 360 | 20250305 | 125000 | 2933932550 | 37650 | 37650 | 37700 | 37650 | 64 |
| 361 | 20250305 | 124900 | 2931522300 | 37650 | 37650 | 37700 | 37650 | 27 |
| 362 | 20250305 | 124800 | 2930505250 | 37650 | 37650 | 37700 | 37650 | 20 |
| 363 | 20250305 | 124700 | 2929751700 | 37650 | 37700 | 37700 | 37650 | 20 |
| 364 | 20250305 | 124600 | 2928998100 | 37700 | 37650 | 37700 | 37650 | 19 |
| 365 | 20250305 | 124500 | 2928282650 | 37650 | 37650 | 37700 | 37650 | 20 |
| 366 | 20250305 | 124400 | 2927529200 | 37650 | 37700 | 37700 | 37650 | 62 |
| 367 | 20250305 | 124300 | 2925194250 | 37650 | 37650 | 37700 | 37650 | 20 |
| 368 | 20250305 | 124200 | 2924440750 | 37650 | 37700 | 37700 | 37650 | 20 |
| 369 | 20250305 | 124100 | 2923687250 | 37700 | 37650 | 37700 | 37650 | 304 |
| 370 | 20250305 | 124000 | 2912226650 | 37650 | 37650 | 37700 | 37650 | 18 |
| 371 | 20250305 | 123900 | 2911548450 | 37650 | 37650 | 37700 | 37650 | 41 |
| 372 | 20250305 | 123800 | 2910004200 | 37650 | 37650 | 37700 | 37650 | 17 |
| 373 | 20250305 | 123700 | 2909363700 | 37700 | 37700 | 37700 | 37650 | 32 |
| 374 | 20250305 | 123600 | 2908157750 | 37650 | 37650 | 37650 | 37650 | 4 |
| 375 | 20250305 | 123500 | 2908007150 | 37650 | 37700 | 37700 | 37650 | 21 |
| 376 | 20250305 | 123400 | 2907215900 | 37650 | 37650 | 37700 | 37650 | 19 |
| 377 | 20250305 | 123300 | 2906500000 | 37650 | 37650 | 37700 | 37650 | 19 |
| 378 | 20250305 | 123200 | 2905784200 | 37650 | 37700 | 37700 | 37650 | 77 |
| 379 | 20250305 | 123100 | 2902884550 | 37650 | 37650 | 37650 | 37650 | 207 |
| 380 | 20250305 | 123000 | 2895091000 | 37650 | 37650 | 37700 | 37650 | 17 |
| 381 | 20250305 | 122900 | 2894450500 | 37650 | 37650 | 37700 | 37650 | 22 |
| 382 | 20250305 | 122800 | 2893621650 | 37650 | 37650 | 37700 | 37650 | 20 |
| 383 | 20250305 | 122700 | 2892868050 | 37650 | 37650 | 37700 | 37650 | 20 |
| 384 | 20250305 | 122600 | 2892114550 | 37700 | 37675 | 37700 | 37650 | 61 |
| 385 | 20250305 | 122500 | 2889815150 | 37650 | 37650 | 37675 | 37650 | 30 |
| 386 | 20250305 | 122400 | 2888685350 | 37650 | 37700 | 37750 | 37650 | 137 |
| 387 | 20250305 | 122300 | 2883520900 | 37700 | 37700 | 37750 | 37700 | 20 |
| 388 | 20250305 | 122200 | 2882766400 | 37650 | 37750 | 37800 | 37650 | 222 |
| 389 | 20250305 | 122100 | 2874400550 | 37750 | 37800 | 37800 | 37750 | 112 |
| 390 | 20250305 | 122000 | 2870169450 | 37800 | 37850 | 37850 | 37800 | 256 |
| 391 | 20250305 | 121900 | 2860480950 | 37900 | 37850 | 37900 | 37850 | 29 |
| 392 | 20250305 | 121800 | 2859382650 | 37850 | 37800 | 37850 | 37750 | 375 |
| 393 | 20250305 | 121700 | 2845189950 | 37750 | 37800 | 37850 | 37750 | 543 |
| 394 | 20250305 | 121600 | 2824651250 | 37850 | 37850 | 37850 | 37800 | 168 |
| 395 | 20250305 | 121500 | 2818292650 | 37850 | 37850 | 37900 | 37800 | 318 |
| 396 | 20250305 | 121400 | 2806244100 | 37800 | 37700 | 37800 | 37700 | 233 |
| 397 | 20250305 | 121300 | 2797438850 | 37700 | 37700 | 37800 | 37700 | 196 |
| 398 | 20250305 | 121200 | 2790043450 | 37700 | 37650 | 37700 | 37650 | 15 |
| 399 | 20250305 | 121100 | 2789478150 | 37750 | 37750 | 37750 | 37750 | 93 |
| 400 | 20250305 | 121000 | 2785967400 | 37750 | 37750 | 37800 | 37750 | 27 |
| 401 | 20250305 | 120900 | 2784947650 | 37750 | 37750 | 37800 | 37750 | 33 |
| 402 | 20250305 | 120800 | 2783701300 | 37750 | 37750 | 37800 | 37750 | 32 |
| 403 | 20250305 | 120700 | 2782492850 | 37750 | 37700 | 37750 | 37700 | 14 |
| 404 | 20250305 | 120600 | 2781964550 | 37700 | 37800 | 37800 | 37700 | 38 |
| 405 | 20250305 | 120500 | 2780529250 | 37850 | 37750 | 37850 | 37750 | 754 |
| 406 | 20250305 | 120400 | 2752064000 | 37700 | 37700 | 37750 | 37650 | 437 |
| 407 | 20250305 | 120300 | 2735590400 | 37700 | 37800 | 37800 | 37700 | 284 |
| 408 | 20250305 | 120200 | 2724857800 | 37800 | 37850 | 37850 | 37800 | 110 |
| 409 | 20250305 | 120100 | 2720694500 | 37850 | 37750 | 37900 | 37750 | 212 |
| 410 | 20250305 | 120000 | 2712670750 | 37750 | 37850 | 37850 | 37700 | 2437 |
| 411 | 20250305 | 115900 | 2620527050 | 37900 | 37900 | 37950 | 37900 | 735 |
| 412 | 20250305 | 115800 | 2592657350 | 37900 | 37900 | 37950 | 37900 | 75 |
| 413 | 20250305 | 115700 | 2589812500 | 37900 | 37900 | 37950 | 37900 | 70 |
| 414 | 20250305 | 115600 | 2587158950 | 37900 | 37950 | 37950 | 37900 | 33 |
| 415 | 20250305 | 115500 | 2585907750 | 37900 | 37950 | 37950 | 37900 | 10 |
| 416 | 20250305 | 115400 | 2585528700 | 37900 | 37900 | 37950 | 37900 | 21 |
| 417 | 20250305 | 115300 | 2584732200 | 37900 | 37900 | 37950 | 37900 | 120 |
| 418 | 20250305 | 115200 | 2580183750 | 37900 | 37900 | 37950 | 37900 | 20 |
| 419 | 20250305 | 115100 | 2579425200 | 37900 | 37950 | 37950 | 37900 | 26 |
| 420 | 20250305 | 115000 | 2578439250 | 37900 | 37900 | 37950 | 37900 | 807 |
| 421 | 20250305 | 114900 | 2547853850 | 37850 | 37850 | 37900 | 37850 | 362 |
| 422 | 20250305 | 114800 | 2534140400 | 37850 | 37850 | 37900 | 37850 | 21 |
| 423 | 20250305 | 114700 | 2533345050 | 37850 | 37850 | 37900 | 37850 | 21 |
| 424 | 20250305 | 114600 | 2532549600 | 37900 | 37900 | 37900 | 37850 | 18 |
| 425 | 20250305 | 114500 | 2531867650 | 37850 | 37850 | 37850 | 37800 | 145 |
| 426 | 20250305 | 114400 | 2526379600 | 37850 | 37850 | 37850 | 37800 | 119 |
| 427 | 20250305 | 114300 | 2521876050 | 37850 | 37850 | 37900 | 37850 | 38 |
| 428 | 20250305 | 114200 | 2520437200 | 37850 | 37850 | 37900 | 37850 | 27 |
| 429 | 20250305 | 114100 | 2519414700 | 37850 | 37900 | 37900 | 37850 | 29 |
| 430 | 20250305 | 114000 | 2518316550 | 37850 | 37850 | 37900 | 37850 | 33 |
| 431 | 20250305 | 113900 | 2517066800 | 37850 | 37800 | 37850 | 37800 | 483 |
| 432 | 20250305 | 113800 | 2498792800 | 37800 | 37800 | 37850 | 37800 | 57 |
| 433 | 20250305 | 113700 | 2496635900 | 37800 | 37800 | 37850 | 37800 | 26 |
| 434 | 20250305 | 113600 | 2495652500 | 37800 | 37800 | 37850 | 37800 | 113 |
| 435 | 20250305 | 113500 | 2491380600 | 37750 | 37700 | 37800 | 37700 | 491 |
| 436 | 20250305 | 113400 | 2472825600 | 37750 | 37750 | 37800 | 37700 | 77 |
| 437 | 20250305 | 113300 | 2469919050 | 37750 | 37750 | 37800 | 37750 | 241 |
| 438 | 20250305 | 113200 | 2460820800 | 37750 | 37750 | 37800 | 37750 | 24 |
| 439 | 20250305 | 113100 | 2459914200 | 37800 | 37800 | 37850 | 37800 | 345 |
| 440 | 20250305 | 113000 | 2446872750 | 37750 | 37700 | 37800 | 37700 | 322 |
| 441 | 20250305 | 112900 | 2434707450 | 37750 | 37700 | 37750 | 37700 | 94 |
| 442 | 20250305 | 112800 | 2431163100 | 37750 | 37800 | 37800 | 37750 | 567 |
| 443 | 20250305 | 112700 | 2409731500 | 37800 | 37800 | 37850 | 37800 | 25 |
| 444 | 20250305 | 112600 | 2408786000 | 37800 | 37850 | 37850 | 37800 | 136 |
| 445 | 20250305 | 112500 | 2403644700 | 37800 | 37850 | 37850 | 37800 | 161 |
| 446 | 20250305 | 112400 | 2397551250 | 37900 | 37850 | 37900 | 37850 | 399 |
| 447 | 20250305 | 112300 | 2382431000 | 37850 | 37800 | 37850 | 37800 | 237 |
| 448 | 20250305 | 112200 | 2373460950 | 37800 | 37800 | 37850 | 37800 | 957 |
| 449 | 20250305 | 112100 | 2337239000 | 37800 | 37850 | 37850 | 37800 | 341 |
| 450 | 20250305 | 112000 | 2324342500 | 37850 | 37700 | 37850 | 37650 | 1513 |
| 451 | 20250305 | 111900 | 2267207200 | 37650 | 37700 | 37700 | 37650 | 118 |
| 452 | 20250305 | 111800 | 2262759250 | 37750 | 37750 | 37800 | 37700 | 237 |
| 453 | 20250305 | 111700 | 2253811750 | 37750 | 37750 | 37800 | 37700 | 377 |
| 454 | 20250305 | 111600 | 2239580250 | 37700 | 37700 | 37700 | 37650 | 333 |
| 455 | 20250305 | 111500 | 2227026400 | 37650 | 37700 | 37700 | 37650 | 672 |
| 456 | 20250305 | 111400 | 2201692500 | 37700 | 37500 | 37700 | 37500 | 2718 |
| 457 | 20250305 | 111300 | 2099484900 | 37550 | 37500 | 37550 | 37500 | 23 |
| 458 | 20250305 | 111200 | 2098621900 | 37550 | 37500 | 37550 | 37500 | 74 |
| 459 | 20250305 | 111100 | 2095843900 | 37500 | 37500 | 37550 | 37500 | 25 |
| 460 | 20250305 | 111000 | 2094905900 | 37500 | 37550 | 37550 | 37500 | 72 |
| 461 | 20250305 | 110900 | 2092202800 | 37500 | 37400 | 37550 | 37350 | 259 |
| 462 | 20250305 | 110800 | 2082508850 | 37400 | 37600 | 37600 | 37400 | 446 |
| 463 | 20250305 | 110700 | 2065772300 | 37550 | 37550 | 37600 | 37550 | 97 |
| 464 | 20250305 | 110600 | 2062125800 | 37550 | 37550 | 37600 | 37550 | 139 |
| 465 | 20250305 | 110500 | 2056899950 | 37550 | 37450 | 37600 | 37450 | 3553 |
| 466 | 20250305 | 110400 | 1923621450 | 37450 | 37350 | 37450 | 37350 | 845 |
| 467 | 20250305 | 110300 | 1892008850 | 37400 | 37350 | 37400 | 37350 | 17 |
| 468 | 20250305 | 110200 | 1891373450 | 37400 | 37400 | 37450 | 37350 | 84 |
| 469 | 20250305 | 110100 | 1888229550 | 37400 | 37400 | 37450 | 37400 | 362 |
| 470 | 20250305 | 110000 | 1874674800 | 37400 | 37250 | 37400 | 37250 | 411 |
| 471 | 20250305 | 105900 | 1859317600 | 37400 | 37300 | 37400 | 37250 | 36 |
| 472 | 20250305 | 105800 | 1857975050 | 37250 | 37400 | 37400 | 37250 | 620 |
| 473 | 20250305 | 105700 | 1834842900 | 37400 | 37400 | 37450 | 37400 | 263 |
| 474 | 20250305 | 105600 | 1825004700 | 37450 | 37450 | 37500 | 37400 | 745 |
| 475 | 20250305 | 105500 | 1797089700 | 37450 | 37400 | 37500 | 37400 | 350 |
| 476 | 20250305 | 105400 | 1783989950 | 37400 | 37350 | 37400 | 37350 | 533 |
| 477 | 20250305 | 105300 | 1764057400 | 37400 | 37350 | 37400 | 37350 | 30 |
| 478 | 20250305 | 105200 | 1762936400 | 37400 | 37350 | 37400 | 37350 | 26 |
| 479 | 20250305 | 105100 | 1761964800 | 37350 | 37350 | 37350 | 37350 | 24 |
| 480 | 20250305 | 105000 | 1761068400 | 37350 | 37250 | 37350 | 37250 | 47 |
| 481 | 20250305 | 104900 | 1759314750 | 37200 | 37300 | 37300 | 37200 | 199 |
| 482 | 20250305 | 104800 | 1751893150 | 37300 | 37300 | 37350 | 37300 | 118 |
| 483 | 20250305 | 104700 | 1747490450 | 37300 | 37300 | 37350 | 37300 | 11 |
| 484 | 20250305 | 104600 | 1747080000 | 37300 | 37300 | 37300 | 37300 | 25 |
| 485 | 20250305 | 104500 | 1746147500 | 37350 | 37400 | 37400 | 37350 | 447 |
| 486 | 20250305 | 104400 | 1729444550 | 37400 | 37350 | 37400 | 37350 | 569 |
| 487 | 20250305 | 104300 | 1708182400 | 37350 | 37350 | 37350 | 37350 | 118 |
| 488 | 20250305 | 104200 | 1703775100 | 37350 | 37300 | 37400 | 37300 | 197 |
| 489 | 20250305 | 104100 | 1696417650 | 37300 | 37350 | 37350 | 37300 | 170 |
| 490 | 20250305 | 104000 | 1690069200 | 37350 | 37300 | 37350 | 37200 | 540 |
| 491 | 20250305 | 103900 | 1669910600 | 37300 | 37100 | 37300 | 37100 | 1435 |
| 492 | 20250305 | 103800 | 1616427650 | 37100 | 37150 | 37200 | 37100 | 1151 |
| 493 | 20250305 | 103700 | 1573619100 | 37050 | 36950 | 37150 | 36950 | 1104 |
| 494 | 20250305 | 103600 | 1532631200 | 36950 | 36950 | 36950 | 36950 | 5 |
| 495 | 20250305 | 103500 | 1532446450 | 36950 | 37000 | 37000 | 36950 | 38 |
| 496 | 20250305 | 103400 | 1531041400 | 37000 | 36950 | 37000 | 36950 | 108 |
| 497 | 20250305 | 103300 | 1527047050 | 36950 | 36950 | 36950 | 36950 | 99 |
| 498 | 20250305 | 103200 | 1523389000 | 36950 | 36950 | 37000 | 36950 | 22 |
| 499 | 20250305 | 103100 | 1522575500 | 36950 | 37000 | 37000 | 36950 | 311 |
| 500 | 20250305 | 103000 | 1511069250 | 37000 | 36950 | 37000 | 36950 | 9 |
| 501 | 20250305 | 102900 | 1510736450 | 36950 | 36950 | 36950 | 36950 | 9 |
| 502 | 20250305 | 102800 | 1510403900 | 37000 | 37050 | 37050 | 36950 | 634 |
| 503 | 20250305 | 102700 | 1486932900 | 37100 | 37050 | 37100 | 37050 | 115 |
| 504 | 20250305 | 102600 | 1482666900 | 37050 | 37050 | 37100 | 37050 | 31 |
| 505 | 20250305 | 102500 | 1481518050 | 37050 | 37050 | 37050 | 37050 | 40 |
| 506 | 20250305 | 102400 | 1480036050 | 37000 | 37000 | 37000 | 37000 | 9 |
| 507 | 20250305 | 102300 | 1479703050 | 37000 | 37000 | 37000 | 37000 | 9 |
| 508 | 20250305 | 102200 | 1479370050 | 37000 | 37000 | 37000 | 37000 | 5 |
| 509 | 20250305 | 102100 | 1479185050 | 37000 | 37050 | 37050 | 37000 | 13 |
| 510 | 20250305 | 102000 | 1478703850 | 37050 | 37100 | 37100 | 37050 | 431 |
| 511 | 20250305 | 101900 | 1462720200 | 37050 | 37050 | 37050 | 37050 | 11 |
| 512 | 20250305 | 101800 | 1462312650 | 37050 | 37050 | 37050 | 37050 | 8 |
| 513 | 20250305 | 101700 | 1462016250 | 37050 | 37050 | 37050 | 37050 | 9 |
| 514 | 20250305 | 101600 | 1461682800 | 37050 | 37050 | 37100 | 37050 | 2265 |
| 515 | 20250305 | 101500 | 1377653350 | 36900 | 36850 | 37050 | 36850 | 2813 |
| 516 | 20250305 | 101400 | 1273608300 | 36850 | 36850 | 36850 | 36850 | 9 |
| 517 | 20250305 | 101300 | 1273276650 | 36900 | 36900 | 36950 | 36900 | 377 |
| 518 | 20250305 | 101200 | 1259360350 | 36900 | 36900 | 36900 | 36900 | 16 |
| 519 | 20250305 | 101100 | 1258769950 | 36900 | 36950 | 36950 | 36900 | 59 |
| 520 | 20250305 | 101000 | 1256590500 | 36900 | 36900 | 36900 | 36850 | 213 |
| 521 | 20250305 | 100900 | 1248731300 | 36850 | 36800 | 36850 | 36800 | 14 |
| 522 | 20250305 | 100800 | 1248215650 | 36800 | 36800 | 36800 | 36800 | 8 |
| 523 | 20250305 | 100700 | 1247921250 | 36850 | 36800 | 36850 | 36800 | 65 |
| 524 | 20250305 | 100600 | 1245528750 | 36800 | 36800 | 36850 | 36800 | 13 |
| 525 | 20250305 | 100500 | 1245050100 | 36800 | 36800 | 36850 | 36800 | 70 |
| 526 | 20250305 | 100400 | 1242471550 | 36800 | 36800 | 36800 | 36800 | 8 |
| 527 | 20250305 | 100300 | 1242177150 | 36800 | 36750 | 36800 | 36750 | 109 |
| 528 | 20250305 | 100200 | 1238166200 | 36800 | 36800 | 36800 | 36700 | 244 |
| 529 | 20250305 | 100100 | 1229187400 | 36700 | 36650 | 36700 | 36650 | 9 |
| 530 | 20250305 | 100000 | 1228857350 | 36750 | 36850 | 36850 | 36650 | 688 |
| 531 | 20250305 | 095900 | 1203587550 | 36850 | 36850 | 36850 | 36800 | 104 |
| 532 | 20250305 | 095800 | 1199755350 | 36850 | 36850 | 36850 | 36850 | 12 |
| 533 | 20250305 | 095700 | 1199313150 | 36850 | 36850 | 36850 | 36850 | 5 |
| 534 | 20250305 | 095600 | 1199128900 | 36850 | 36850 | 36850 | 36850 | 15 |
| 535 | 20250305 | 095500 | 1198576150 | 36850 | 36850 | 36900 | 36850 | 45 |
| 536 | 20250305 | 095400 | 1196916150 | 36850 | 36850 | 36850 | 36850 | 13 |
| 537 | 20250305 | 095300 | 1196437100 | 36850 | 36850 | 36900 | 36850 | 33 |
| 538 | 20250305 | 095200 | 1195219850 | 36900 | 36900 | 36900 | 36850 | 13 |
| 539 | 20250305 | 095100 | 1194740500 | 36900 | 36850 | 36900 | 36850 | 78 |
| 540 | 20250305 | 095000 | 1191863900 | 36850 | 36800 | 36850 | 36800 | 195 |
| 541 | 20250305 | 094900 | 1184684100 | 36750 | 36750 | 36750 | 36750 | 9 |
| 542 | 20250305 | 094800 | 1184353350 | 36750 | 36850 | 36850 | 36750 | 13 |
| 543 | 20250305 | 094700 | 1183874850 | 36850 | 36850 | 36850 | 36850 | 9 |
| 544 | 20250305 | 094600 | 1183543200 | 36850 | 36900 | 36900 | 36850 | 45 |
| 545 | 20250305 | 094500 | 1181882950 | 36900 | 36975 | 36975 | 36900 | 199 |
| 546 | 20250305 | 094400 | 1174528650 | 36975 | 36975 | 36975 | 36975 | 12 |
| 547 | 20250305 | 094300 | 1174084950 | 37000 | 36925 | 37000 | 36925 | 46 |
| 548 | 20250305 | 094200 | 1172384000 | 36925 | 36950 | 36950 | 36925 | 11 |
| 549 | 20250305 | 094100 | 1171977650 | 36900 | 36950 | 36950 | 36900 | 17 |
| 550 | 20250305 | 094000 | 1171350000 | 36900 | 36900 | 37050 | 36850 | 748 |
| 551 | 20250305 | 093900 | 1143680350 | 36850 | 36800 | 37000 | 36750 | 876 |
| 552 | 20250305 | 093800 | 1111368200 | 36800 | 36800 | 36850 | 36800 | 23 |
| 553 | 20250305 | 093700 | 1110521350 | 36825 | 36850 | 36850 | 36800 | 191 |
| 554 | 20250305 | 093600 | 1103483325 | 36850 | 36900 | 36900 | 36850 | 162 |
| 555 | 20250305 | 093500 | 1097505975 | 36900 | 36950 | 36950 | 36900 | 82 |
| 556 | 20250305 | 093400 | 1094476475 | 36950 | 37000 | 37000 | 36950 | 38 |
| 557 | 20250305 | 093300 | 1093071125 | 37000 | 36800 | 37100 | 36800 | 2507 |
| 558 | 20250305 | 093200 | 1000326425 | 36800 | 36850 | 36850 | 36800 | 12 |
| 559 | 20250305 | 093100 | 999884625 | 36850 | 36800 | 37000 | 36800 | 4860 |
| 560 | 20250305 | 093000 | 820688025 | 36800 | 36750 | 36800 | 36650 | 716 |
| 561 | 20250305 | 092900 | 794374525 | 36650 | 36600 | 36750 | 36600 | 1333 |
| 562 | 20250305 | 092800 | 745426225 | 36700 | 36600 | 36700 | 36550 | 446 |
| 563 | 20250305 | 092700 | 729101225 | 36700 | 36500 | 36700 | 36500 | 1081 |
| 564 | 20250305 | 092600 | 689502825 | 36500 | 36550 | 36550 | 36500 | 112 |
| 565 | 20250305 | 092500 | 685409425 | 36550 | 36550 | 36600 | 36500 | 145 |
| 566 | 20250305 | 092400 | 680107825 | 36550 | 36550 | 36600 | 36550 | 19 |
| 567 | 20250305 | 092300 | 679413275 | 36550 | 36600 | 36600 | 36550 | 322 |
| 568 | 20250305 | 092200 | 667644025 | 36600 | 36500 | 36600 | 36500 | 382 |
| 569 | 20250305 | 092100 | 653680175 | 36500 | 36500 | 36500 | 36500 | 60 |
| 570 | 20250305 | 092000 | 651490175 | 36400 | 36400 | 36500 | 36350 | 644 |
| 571 | 20250305 | 091900 | 628017325 | 36350 | 36400 | 36400 | 36350 | 31 |
| 572 | 20250305 | 091800 | 626889825 | 36400 | 36350 | 36400 | 36350 | 490 |
| 573 | 20250305 | 091700 | 609077275 | 36350 | 36350 | 36350 | 36300 | 132 |
| 574 | 20250305 | 091600 | 604280375 | 36350 | 36450 | 36450 | 36350 | 37 |
| 575 | 20250305 | 091500 | 602933475 | 36450 | 36650 | 36650 | 36450 | 129 |
| 576 | 20250305 | 091400 | 598217175 | 36650 | 36500 | 36700 | 36500 | 995 |
| 577 | 20250305 | 091300 | 561792575 | 36550 | 36550 | 36550 | 36500 | 106 |
| 578 | 20250305 | 091200 | 557918425 | 36550 | 36500 | 36550 | 36200 | 1105 |
| 579 | 20250305 | 091100 | 517746575 | 36500 | 36550 | 36600 | 36450 | 166 |
| 580 | 20250305 | 091000 | 511678575 | 36550 | 36450 | 36600 | 36450 | 990 |
| 581 | 20250305 | 090900 | 475543525 | 36450 | 36400 | 36450 | 36300 | 419 |
| 582 | 20250305 | 090800 | 460291925 | 36400 | 36250 | 36450 | 36250 | 559 |
| 583 | 20250305 | 090700 | 439993975 | 36250 | 36400 | 36400 | 36250 | 642 |
| 584 | 20250305 | 090600 | 416696275 | 36400 | 36400 | 36400 | 36200 | 796 |
| 585 | 20250305 | 090500 | 387824675 | 36400 | 36400 | 36450 | 36375 | 78 |
| 586 | 20250305 | 090400 | 384984650 | 36400 | 36550 | 36600 | 36350 | 386 |
| 587 | 20250305 | 090300 | 370895750 | 36550 | 36650 | 36650 | 36550 | 100 |
| 588 | 20250305 | 090200 | 367234500 | 36700 | 36700 | 36750 | 36600 | 1605 |
| 589 | 20250305 | 090100 | 308376850 | 36750 | 36600 | 36750 | 36250 | 3113 |
| 590 | 20250305 | 090000 | 194252400 | 36600 | 36450 | 36650 | 36400 | 5322 |