31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 184300 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 1555 |
| 3 | 20250305 | 184200 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 4 | 20250305 | 184100 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 5 | 20250305 | 184000 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 6 | 20250305 | 183900 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 7 | 20250305 | 183800 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 8 | 20250305 | 183700 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 9 | 20250305 | 183600 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 10 | 20250305 | 183500 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 11 | 20250305 | 183400 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 12 | 20250305 | 183300 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 13 | 20250305 | 183200 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 14 | 20250305 | 183100 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 15 | 20250305 | 183000 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 16 | 20250305 | 182900 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 17 | 20250305 | 182800 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 18 | 20250305 | 182700 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 19 | 20250305 | 182600 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 20 | 20250305 | 182500 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 21 | 20250305 | 182400 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 22 | 20250305 | 182300 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 23 | 20250305 | 182200 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 24 | 20250305 | 182100 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 25 | 20250305 | 182000 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 26 | 20250305 | 181900 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 27 | 20250305 | 181800 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 28 | 20250305 | 181700 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 29 | 20250305 | 181600 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 30 | 20250305 | 181500 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 31 | 20250305 | 181400 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 32 | 20250305 | 181300 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 1555 |
| 33 | 20250305 | 181200 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 34 | 20250305 | 181100 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 35 | 20250305 | 181000 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 36 | 20250305 | 180900 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 37 | 20250305 | 180800 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 38 | 20250305 | 180700 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 39 | 20250305 | 180600 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 40 | 20250305 | 180500 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 41 | 20250305 | 180400 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 42 | 20250305 | 180300 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 43 | 20250305 | 180200 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 44 | 20250305 | 180100 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 45 | 20250305 | 180000 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 46 | 20250305 | 175900 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 47 | 20250305 | 175800 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 48 | 20250305 | 175700 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 49 | 20250305 | 175600 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 50 | 20250305 | 175500 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 51 | 20250305 | 175400 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 52 | 20250305 | 175300 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 53 | 20250305 | 175200 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 54 | 20250305 | 175100 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 55 | 20250305 | 175000 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 56 | 20250305 | 174900 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 57 | 20250305 | 174800 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 58 | 20250305 | 174700 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 59 | 20250305 | 174600 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 60 | 20250305 | 174500 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 61 | 20250305 | 174400 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 62 | 20250305 | 174300 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 1555 |
| 63 | 20250305 | 174200 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 64 | 20250305 | 174100 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 65 | 20250305 | 174000 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 66 | 20250305 | 173900 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 67 | 20250305 | 173800 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 68 | 20250305 | 173700 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 69 | 20250305 | 173600 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 70 | 20250305 | 173500 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 71 | 20250305 | 173400 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 72 | 20250305 | 173300 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 73 | 20250305 | 173200 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 74 | 20250305 | 173100 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 75 | 20250305 | 173000 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 76 | 20250305 | 172900 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 77 | 20250305 | 172800 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 78 | 20250305 | 172700 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 79 | 20250305 | 172600 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 80 | 20250305 | 172500 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 81 | 20250305 | 172400 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 82 | 20250305 | 172300 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 83 | 20250305 | 172200 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 84 | 20250305 | 172100 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 85 | 20250305 | 172000 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 86 | 20250305 | 171900 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 87 | 20250305 | 171800 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 88 | 20250305 | 171700 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 89 | 20250305 | 171600 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 90 | 20250305 | 171500 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 91 | 20250305 | 171400 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 92 | 20250305 | 171300 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 1555 |
| 93 | 20250305 | 171200 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 94 | 20250305 | 171100 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 95 | 20250305 | 171000 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 96 | 20250305 | 170900 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 97 | 20250305 | 170800 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 98 | 20250305 | 170700 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 99 | 20250305 | 170600 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 100 | 20250305 | 170500 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 101 | 20250305 | 170400 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 102 | 20250305 | 170300 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 103 | 20250305 | 170200 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 104 | 20250305 | 170100 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 105 | 20250305 | 170000 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 106 | 20250305 | 165900 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 107 | 20250305 | 165800 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 108 | 20250305 | 165700 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 109 | 20250305 | 165600 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 110 | 20250305 | 165500 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 111 | 20250305 | 165400 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 112 | 20250305 | 165300 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 113 | 20250305 | 165200 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 114 | 20250305 | 165100 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 115 | 20250305 | 165000 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 116 | 20250305 | 164900 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 117 | 20250305 | 164800 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 118 | 20250305 | 164700 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 119 | 20250305 | 164600 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 120 | 20250305 | 164500 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 121 | 20250305 | 164400 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 122 | 20250305 | 164300 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 1555 |
| 123 | 20250305 | 164200 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 124 | 20250305 | 164100 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 125 | 20250305 | 164000 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 126 | 20250305 | 163900 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 127 | 20250305 | 163800 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 128 | 20250305 | 163700 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 129 | 20250305 | 163600 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 130 | 20250305 | 163500 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 131 | 20250305 | 163400 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 132 | 20250305 | 163300 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 133 | 20250305 | 163200 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 134 | 20250305 | 163100 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 135 | 20250305 | 163000 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 136 | 20250305 | 162900 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 137 | 20250305 | 162800 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 138 | 20250305 | 162700 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 139 | 20250305 | 162600 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 140 | 20250305 | 162500 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 141 | 20250305 | 162400 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 142 | 20250305 | 162300 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 143 | 20250305 | 162200 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 144 | 20250305 | 162100 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 145 | 20250305 | 162000 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 146 | 20250305 | 161900 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 147 | 20250305 | 161800 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 148 | 20250305 | 161700 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 149 | 20250305 | 161600 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 150 | 20250305 | 161500 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 151 | 20250305 | 161400 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 152 | 20250305 | 161300 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 1555 |
| 153 | 20250305 | 161200 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 154 | 20250305 | 161100 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 155 | 20250305 | 161000 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 156 | 20250305 | 160900 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 157 | 20250305 | 160800 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 158 | 20250305 | 160700 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 159 | 20250305 | 160600 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 160 | 20250305 | 160500 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 161 | 20250305 | 160400 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 162 | 20250305 | 160300 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 163 | 20250305 | 160200 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 164 | 20250305 | 160100 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 165 | 20250305 | 160000 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 166 | 20250305 | 155900 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 167 | 20250305 | 155800 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 168 | 20250305 | 155700 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 169 | 20250305 | 155600 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 170 | 20250305 | 155500 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 171 | 20250305 | 155400 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 172 | 20250305 | 155300 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 173 | 20250305 | 155200 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 174 | 20250305 | 155100 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 175 | 20250305 | 155000 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 176 | 20250305 | 154900 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 177 | 20250305 | 154800 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 178 | 20250305 | 154700 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 179 | 20250305 | 154600 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 180 | 20250305 | 154500 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 181 | 20250305 | 154400 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 182 | 20250305 | 154300 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 1555 |
| 183 | 20250305 | 154200 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 184 | 20250305 | 154100 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 185 | 20250305 | 154000 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 186 | 20250305 | 153900 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 187 | 20250305 | 153800 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 188 | 20250305 | 153700 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 189 | 20250305 | 153600 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 190 | 20250305 | 153500 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 191 | 20250305 | 153400 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 192 | 20250305 | 153300 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 193 | 20250305 | 153200 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 194 | 20250305 | 153100 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 0 |
| 195 | 20250305 | 153000 | 3144318385 | 13650 | 13650 | 13650 | 13650 | 1555 |
| 196 | 20250305 | 152900 | 3123092635 | 13700 | 13700 | 13700 | 13700 | 0 |
| 197 | 20250305 | 152800 | 3123092635 | 13700 | 13700 | 13700 | 13700 | 0 |
| 198 | 20250305 | 152700 | 3123092635 | 13700 | 13700 | 13700 | 13700 | 0 |
| 199 | 20250305 | 152600 | 3123092635 | 13700 | 13700 | 13700 | 13700 | 0 |
| 200 | 20250305 | 152500 | 3123092635 | 13700 | 13700 | 13700 | 13700 | 0 |
| 201 | 20250305 | 152400 | 3123092635 | 13700 | 13700 | 13700 | 13700 | 0 |
| 202 | 20250305 | 152300 | 3123092635 | 13700 | 13700 | 13700 | 13700 | 0 |
| 203 | 20250305 | 152200 | 3123092635 | 13700 | 13700 | 13700 | 13700 | 0 |
| 204 | 20250305 | 152100 | 3123092635 | 13700 | 13700 | 13700 | 13700 | 0 |
| 205 | 20250305 | 152000 | 3123092635 | 13700 | 13700 | 13700 | 13700 | 0 |
| 206 | 20250305 | 151900 | 3123092635 | 13700 | 13700 | 13700 | 13660 | 12 |
| 207 | 20250305 | 151800 | 3122928635 | 13650 | 13690 | 13710 | 13650 | 1494 |
| 208 | 20250305 | 151700 | 3102463325 | 13650 | 13650 | 13650 | 13650 | 1 |
| 209 | 20250305 | 151600 | 3102449675 | 13650 | 13700 | 13700 | 13650 | 365 |
| 210 | 20250305 | 151500 | 3097460425 | 13700 | 13700 | 13700 | 13700 | 200 |
| 211 | 20250305 | 151400 | 3094720425 | 13690 | 13690 | 13690 | 13690 | 300 |
| 212 | 20250305 | 151300 | 3090613425 | 13650 | 13660 | 13660 | 13650 | 98 |
| 213 | 20250305 | 151200 | 3089274795 | 13660 | 13660 | 13660 | 13660 | 39 |
| 214 | 20250305 | 151100 | 3088742055 | 13650 | 13690 | 13690 | 13650 | 497 |
| 215 | 20250305 | 151000 | 3081951755 | 13710 | 13710 | 13710 | 13710 | 0 |
| 216 | 20250305 | 150900 | 3081951755 | 13710 | 13720 | 13720 | 13700 | 173 |
| 217 | 20250305 | 150800 | 3079579315 | 13720 | 13720 | 13720 | 13720 | 0 |
| 218 | 20250305 | 150700 | 3079579315 | 13720 | 13720 | 13720 | 13720 | 1 |
| 219 | 20250305 | 150600 | 3079565595 | 13650 | 13710 | 13710 | 13650 | 500 |
| 220 | 20250305 | 150500 | 3072715825 | 13650 | 13650 | 13650 | 13650 | 10 |
| 221 | 20250305 | 150400 | 3072579325 | 13650 | 13710 | 13710 | 13650 | 218 |
| 222 | 20250305 | 150300 | 3069597475 | 13680 | 13680 | 13680 | 13680 | 137 |
| 223 | 20250305 | 150200 | 3067723315 | 13680 | 13710 | 13710 | 13680 | 4010 |
| 224 | 20250305 | 150100 | 3012846005 | 13710 | 13710 | 13710 | 13710 | 0 |
| 225 | 20250305 | 150000 | 3012846005 | 13710 | 13710 | 13720 | 13710 | 24 |
| 226 | 20250305 | 145900 | 3012516955 | 13720 | 13720 | 13720 | 13720 | 208 |
| 227 | 20250305 | 145800 | 3009663195 | 13730 | 13730 | 13730 | 13730 | 80 |
| 228 | 20250305 | 145700 | 3008564795 | 13730 | 13740 | 13740 | 13730 | 318 |
| 229 | 20250305 | 145600 | 3004197435 | 13730 | 13740 | 13740 | 13730 | 112 |
| 230 | 20250305 | 145500 | 3002658865 | 13740 | 13740 | 13740 | 13740 | 1 |
| 231 | 20250305 | 145400 | 3002645125 | 13740 | 13740 | 13740 | 13740 | 0 |
| 232 | 20250305 | 145300 | 3002645125 | 13740 | 13740 | 13740 | 13740 | 76 |
| 233 | 20250305 | 145200 | 3001600885 | 13740 | 13740 | 13740 | 13710 | 549 |
| 234 | 20250305 | 145100 | 2994059065 | 13730 | 13730 | 13740 | 13730 | 717 |
| 235 | 20250305 | 145000 | 2984208180 | 13740 | 13710 | 13740 | 13710 | 129 |
| 236 | 20250305 | 144900 | 2982436610 | 13710 | 13710 | 13710 | 13710 | 348 |
| 237 | 20250305 | 144800 | 2977665530 | 13710 | 13740 | 13740 | 13710 | 204 |
| 238 | 20250305 | 144700 | 2974867720 | 13740 | 13740 | 13740 | 13740 | 100 |
| 239 | 20250305 | 144600 | 2973493720 | 13740 | 13730 | 13740 | 13710 | 333 |
| 240 | 20250305 | 144500 | 2968921930 | 13730 | 13720 | 13730 | 13720 | 27 |
| 241 | 20250305 | 144400 | 2968551470 | 13710 | 13710 | 13710 | 13710 | 9 |
| 242 | 20250305 | 144300 | 2968428080 | 13710 | 13710 | 13710 | 13710 | 296 |
| 243 | 20250305 | 144200 | 2964369920 | 13710 | 13710 | 13710 | 13710 | 3 |
| 244 | 20250305 | 144100 | 2964328790 | 13740 | 13740 | 13740 | 13740 | 11 |
| 245 | 20250305 | 144000 | 2964177650 | 13720 | 13720 | 13720 | 13720 | 52 |
| 246 | 20250305 | 143900 | 2963464210 | 13720 | 13720 | 13720 | 13720 | 50 |
| 247 | 20250305 | 143800 | 2962778210 | 13720 | 13720 | 13720 | 13720 | 1 |
| 248 | 20250305 | 143700 | 2962764490 | 13720 | 13720 | 13720 | 13720 | 0 |
| 249 | 20250305 | 143600 | 2962764490 | 13720 | 13720 | 13720 | 13720 | 1 |
| 250 | 20250305 | 143500 | 2962750770 | 13720 | 13750 | 13750 | 13710 | 531 |
| 251 | 20250305 | 143400 | 2955460310 | 13750 | 13750 | 13750 | 13750 | 94 |
| 252 | 20250305 | 143300 | 2954167810 | 13750 | 13750 | 13750 | 13750 | 0 |
| 253 | 20250305 | 143200 | 2954167810 | 13750 | 13720 | 13750 | 13720 | 66 |
| 254 | 20250305 | 143100 | 2953261810 | 13720 | 13720 | 13720 | 13720 | 288 |
| 255 | 20250305 | 143000 | 2949310450 | 13720 | 13730 | 13750 | 13720 | 205 |
| 256 | 20250305 | 142900 | 2946497440 | 13730 | 13730 | 13730 | 13730 | 542 |
| 257 | 20250305 | 142800 | 2939055780 | 13730 | 13740 | 13740 | 13730 | 33 |
| 258 | 20250305 | 142700 | 2938602450 | 13740 | 13750 | 13750 | 13740 | 262 |
| 259 | 20250305 | 142600 | 2935001510 | 13750 | 13750 | 13760 | 13750 | 532 |
| 260 | 20250305 | 142500 | 2927686410 | 13750 | 13740 | 13750 | 13740 | 49 |
| 261 | 20250305 | 142400 | 2927012760 | 13750 | 13740 | 13750 | 13740 | 105 |
| 262 | 20250305 | 142300 | 2925569110 | 13740 | 13740 | 13740 | 13740 | 202 |
| 263 | 20250305 | 142200 | 2922793630 | 13740 | 13730 | 13750 | 13730 | 614 |
| 264 | 20250305 | 142100 | 2914358640 | 13720 | 13720 | 13720 | 13720 | 10 |
| 265 | 20250305 | 142000 | 2914221440 | 13730 | 13720 | 13730 | 13720 | 210 |
| 266 | 20250305 | 141900 | 2911340140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 267 | 20250305 | 141800 | 2911340140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 268 | 20250305 | 141700 | 2911340140 | 13730 | 13690 | 13730 | 13690 | 2643 |
| 269 | 20250305 | 141600 | 2875118080 | 13680 | 13680 | 13680 | 13680 | 116 |
| 270 | 20250305 | 141500 | 2873531200 | 13680 | 13680 | 13680 | 13680 | 0 |
| 271 | 20250305 | 141400 | 2873531200 | 13680 | 13670 | 13680 | 13670 | 35 |
| 272 | 20250305 | 141300 | 2873052410 | 13670 | 13670 | 13670 | 13670 | 300 |
| 273 | 20250305 | 141200 | 2868951410 | 13680 | 13680 | 13680 | 13680 | 25 |
| 274 | 20250305 | 141100 | 2868609410 | 13680 | 13690 | 13690 | 13680 | 81 |
| 275 | 20250305 | 141000 | 2867501120 | 13680 | 13680 | 13680 | 13680 | 14 |
| 276 | 20250305 | 140900 | 2867309600 | 13680 | 13680 | 13680 | 13665 | 62 |
| 277 | 20250305 | 140800 | 2866461590 | 13640 | 13640 | 13640 | 13640 | 0 |
| 278 | 20250305 | 140700 | 2866461590 | 13640 | 13640 | 13640 | 13640 | 14 |
| 279 | 20250305 | 140600 | 2866270630 | 13650 | 13650 | 13650 | 13650 | 201 |
| 280 | 20250305 | 140500 | 2863526980 | 13660 | 13650 | 13660 | 13650 | 23 |
| 281 | 20250305 | 140400 | 2863213000 | 13650 | 13660 | 13660 | 13650 | 68 |
| 282 | 20250305 | 140300 | 2862284600 | 13660 | 13660 | 13690 | 13660 | 176 |
| 283 | 20250305 | 140200 | 2859878610 | 13680 | 13680 | 13680 | 13680 | 50 |
| 284 | 20250305 | 140100 | 2859194610 | 13680 | 13700 | 13700 | 13680 | 823 |
| 285 | 20250305 | 140000 | 2847927700 | 13700 | 13700 | 13700 | 13700 | 0 |
| 286 | 20250305 | 135900 | 2847927700 | 13700 | 13700 | 13700 | 13700 | 220 |
| 287 | 20250305 | 135800 | 2844913700 | 13700 | 13700 | 13700 | 13700 | 23 |
| 288 | 20250305 | 135700 | 2844598600 | 13700 | 13700 | 13700 | 13700 | 156 |
| 289 | 20250305 | 135600 | 2842461400 | 13700 | 13700 | 13700 | 13700 | 32 |
| 290 | 20250305 | 135500 | 2842023000 | 13690 | 13690 | 13690 | 13690 | 2 |
| 291 | 20250305 | 135400 | 2841995620 | 13700 | 13720 | 13720 | 13700 | 338 |
| 292 | 20250305 | 135300 | 2837361020 | 13720 | 13720 | 13720 | 13720 | 50 |
| 293 | 20250305 | 135200 | 2836675020 | 13720 | 13720 | 13720 | 13720 | 700 |
| 294 | 20250305 | 135100 | 2827071020 | 13720 | 13720 | 13720 | 13720 | 32 |
| 295 | 20250305 | 135000 | 2826631980 | 13690 | 13690 | 13690 | 13690 | 5 |
| 296 | 20250305 | 134900 | 2826563530 | 13690 | 13690 | 13690 | 13690 | 12 |
| 297 | 20250305 | 134800 | 2826399250 | 13690 | 13730 | 13730 | 13690 | 44 |
| 298 | 20250305 | 134700 | 2825795730 | 13730 | 13720 | 13730 | 13670 | 74 |
| 299 | 20250305 | 134600 | 2824780770 | 13710 | 13710 | 13720 | 13710 | 51 |
| 300 | 20250305 | 134500 | 2824081550 | 13720 | 13720 | 13720 | 13720 | 1 |
| 301 | 20250305 | 134400 | 2824067830 | 13720 | 13720 | 13720 | 13720 | 9 |
| 302 | 20250305 | 134300 | 2823944350 | 13640 | 13640 | 13640 | 13640 | 10 |
| 303 | 20250305 | 134200 | 2823807950 | 13640 | 13640 | 13640 | 13640 | 10 |
| 304 | 20250305 | 134100 | 2823671550 | 13640 | 13640 | 13640 | 13640 | 0 |
| 305 | 20250305 | 134000 | 2823671550 | 13640 | 13690 | 13690 | 13640 | 13 |
| 306 | 20250305 | 133900 | 2823494130 | 13630 | 13660 | 13660 | 13630 | 205 |
| 307 | 20250305 | 133800 | 2820695080 | 13670 | 13670 | 13670 | 13670 | 0 |
| 308 | 20250305 | 133700 | 2820695080 | 13670 | 13680 | 13680 | 13670 | 550 |
| 309 | 20250305 | 133600 | 2813176070 | 13700 | 13700 | 13700 | 13700 | 0 |
| 310 | 20250305 | 133500 | 2813176070 | 13700 | 13700 | 13700 | 13700 | 10 |
| 311 | 20250305 | 133400 | 2813039070 | 13680 | 13680 | 13680 | 13680 | 5 |
| 312 | 20250305 | 133300 | 2812970670 | 13670 | 13710 | 13710 | 13670 | 275 |
| 313 | 20250305 | 133200 | 2809206300 | 13710 | 13710 | 13710 | 13710 | 22 |
| 314 | 20250305 | 133100 | 2808904680 | 13710 | 13710 | 13710 | 13710 | 5 |
| 315 | 20250305 | 133000 | 2808836130 | 13740 | 13740 | 13740 | 13740 | 10 |
| 316 | 20250305 | 132900 | 2808698730 | 13750 | 13750 | 13750 | 13750 | 0 |
| 317 | 20250305 | 132800 | 2808698730 | 13750 | 13740 | 13750 | 13740 | 15 |
| 318 | 20250305 | 132700 | 2808492530 | 13700 | 13720 | 13720 | 13700 | 600 |
| 319 | 20250305 | 132600 | 2800271880 | 13740 | 13730 | 13740 | 13730 | 39 |
| 320 | 20250305 | 132500 | 2799736220 | 13730 | 13730 | 13730 | 13730 | 6 |
| 321 | 20250305 | 132400 | 2799653840 | 13750 | 13750 | 13750 | 13750 | 178 |
| 322 | 20250305 | 132300 | 2797206340 | 13750 | 13750 | 13750 | 13750 | 4 |
| 323 | 20250305 | 132200 | 2797151340 | 13770 | 13770 | 13770 | 13770 | 4 |
| 324 | 20250305 | 132100 | 2797096260 | 13770 | 13720 | 13780 | 13720 | 266 |
| 325 | 20250305 | 132000 | 2793439850 | 13710 | 13700 | 13710 | 13700 | 185 |
| 326 | 20250305 | 131900 | 2790904920 | 13710 | 13710 | 13710 | 13710 | 66 |
| 327 | 20250305 | 131800 | 2790000060 | 13650 | 13700 | 13700 | 13650 | 49 |
| 328 | 20250305 | 131700 | 2789329010 | 13650 | 13670 | 13670 | 13640 | 2845 |
| 329 | 20250305 | 131600 | 2750493540 | 13700 | 13700 | 13700 | 13700 | 15 |
| 330 | 20250305 | 131500 | 2750288040 | 13670 | 13670 | 13670 | 13670 | 60 |
| 331 | 20250305 | 131400 | 2749467840 | 13700 | 13700 | 13700 | 13700 | 31 |
| 332 | 20250305 | 131300 | 2749043140 | 13700 | 13660 | 13700 | 13660 | 277 |
| 333 | 20250305 | 131200 | 2745258760 | 13660 | 13660 | 13660 | 13660 | 52 |
| 334 | 20250305 | 131100 | 2744548440 | 13710 | 13690 | 13710 | 13690 | 110 |
| 335 | 20250305 | 131000 | 2743042340 | 13690 | 13690 | 13700 | 13690 | 101 |
| 336 | 20250305 | 130900 | 2741659400 | 13640 | 13640 | 13640 | 13640 | 193 |
| 337 | 20250305 | 130800 | 2739026880 | 13640 | 13640 | 13640 | 13640 | 4 |
| 338 | 20250305 | 130700 | 2738972320 | 13690 | 13690 | 13690 | 13690 | 213 |
| 339 | 20250305 | 130600 | 2736056350 | 13640 | 13640 | 13640 | 13620 | 476 |
| 340 | 20250305 | 130500 | 2729568740 | 13640 | 13650 | 13680 | 13640 | 184 |
| 341 | 20250305 | 130400 | 2727054240 | 13640 | 13650 | 13650 | 13640 | 215 |
| 342 | 20250305 | 130300 | 2724121540 | 13640 | 13675 | 13700 | 13620 | 318 |
| 343 | 20250305 | 130200 | 2719784790 | 13620 | 13730 | 13730 | 13610 | 1670 |
| 344 | 20250305 | 130100 | 2697008450 | 13730 | 13700 | 13730 | 13700 | 122 |
| 345 | 20250305 | 130000 | 2695335820 | 13700 | 13670 | 13700 | 13670 | 23 |
| 346 | 20250305 | 125900 | 2695021080 | 13680 | 13670 | 13680 | 13670 | 110 |
| 347 | 20250305 | 125800 | 2693517280 | 13660 | 13700 | 13700 | 13660 | 100 |
| 348 | 20250305 | 125700 | 2692149560 | 13700 | 13690 | 13700 | 13660 | 150 |
| 349 | 20250305 | 125600 | 2690095350 | 13650 | 13690 | 13690 | 13650 | 375 |
| 350 | 20250305 | 125500 | 2684966550 | 13680 | 13670 | 13680 | 13650 | 819 |
| 351 | 20250305 | 125400 | 2673771570 | 13640 | 13660 | 13660 | 13640 | 406 |
| 352 | 20250305 | 125300 | 2668230730 | 13660 | 13660 | 13670 | 13660 | 134 |
| 353 | 20250305 | 125200 | 2666400270 | 13670 | 13650 | 13670 | 13640 | 405 |
| 354 | 20250305 | 125100 | 2660867680 | 13680 | 13650 | 13680 | 13640 | 1182 |
| 355 | 20250305 | 125000 | 2644737530 | 13670 | 13705 | 13720 | 13650 | 1213 |
| 356 | 20250305 | 124900 | 2628167215 | 13705 | 13700 | 13720 | 13670 | 364 |
| 357 | 20250305 | 124800 | 2623181810 | 13700 | 13670 | 13740 | 13650 | 1124 |
| 358 | 20250305 | 124700 | 2607825220 | 13670 | 13750 | 13750 | 13670 | 2523 |
| 359 | 20250305 | 124600 | 2573235180 | 13750 | 13750 | 13750 | 13740 | 266 |
| 360 | 20250305 | 124500 | 2569578380 | 13740 | 13760 | 13780 | 13740 | 981 |
| 361 | 20250305 | 124400 | 2556082550 | 13760 | 13830 | 13830 | 13750 | 2376 |
| 362 | 20250305 | 124300 | 2523347890 | 13830 | 13850 | 13850 | 13830 | 45 |
| 363 | 20250305 | 124200 | 2522725520 | 13850 | 13845 | 13850 | 13840 | 305 |
| 364 | 20250305 | 124100 | 2518503410 | 13840 | 13880 | 13880 | 13840 | 160 |
| 365 | 20250305 | 124000 | 2516288280 | 13880 | 13860 | 13880 | 13850 | 468 |
| 366 | 20250305 | 123900 | 2509803600 | 13860 | 13865 | 13880 | 13860 | 284 |
| 367 | 20250305 | 123800 | 2505866460 | 13870 | 13860 | 13870 | 13860 | 786 |
| 368 | 20250305 | 123700 | 2494971720 | 13860 | 13880 | 13920 | 13860 | 815 |
| 369 | 20250305 | 123600 | 2483647060 | 13880 | 13880 | 13910 | 13870 | 680 |
| 370 | 20250305 | 123500 | 2474205780 | 13880 | 13910 | 13910 | 13870 | 1417 |
| 371 | 20250305 | 123400 | 2454522560 | 13920 | 13900 | 13920 | 13900 | 1392 |
| 372 | 20250305 | 123300 | 2435159900 | 13900 | 13880 | 13910 | 13880 | 810 |
| 373 | 20250305 | 123200 | 2423900890 | 13900 | 13850 | 13900 | 13850 | 825 |
| 374 | 20250305 | 123100 | 2412456870 | 13840 | 13840 | 13840 | 13840 | 268 |
| 375 | 20250305 | 123000 | 2408747750 | 13840 | 13840 | 13850 | 13820 | 872 |
| 376 | 20250305 | 122900 | 2396679290 | 13850 | 13880 | 13900 | 13850 | 1884 |
| 377 | 20250305 | 122800 | 2370511900 | 13890 | 13830 | 13890 | 13830 | 915 |
| 378 | 20250305 | 122700 | 2357830600 | 13830 | 13780 | 13830 | 13780 | 260 |
| 379 | 20250305 | 122600 | 2354236620 | 13820 | 13820 | 13820 | 13820 | 158 |
| 380 | 20250305 | 122500 | 2352053060 | 13800 | 13740 | 13800 | 13740 | 438 |
| 381 | 20250305 | 122400 | 2346012080 | 13740 | 13780 | 13800 | 13740 | 1033 |
| 382 | 20250305 | 122300 | 2331806920 | 13780 | 13760 | 13780 | 13750 | 861 |
| 383 | 20250305 | 122200 | 2319963140 | 13750 | 13740 | 13750 | 13740 | 95 |
| 384 | 20250305 | 122100 | 2318657660 | 13750 | 13780 | 13780 | 13740 | 2341 |
| 385 | 20250305 | 122000 | 2286456590 | 13800 | 13810 | 13820 | 13800 | 887 |
| 386 | 20250305 | 121900 | 2274211780 | 13810 | 13820 | 13860 | 13810 | 890 |
| 387 | 20250305 | 121800 | 2261912570 | 13820 | 13900 | 13900 | 13820 | 1620 |
| 388 | 20250305 | 121700 | 2239490380 | 13890 | 13850 | 13900 | 13830 | 918 |
| 389 | 20250305 | 121600 | 2226763750 | 13910 | 13920 | 13930 | 13850 | 1845 |
| 390 | 20250305 | 121500 | 2201165750 | 13920 | 13900 | 13940 | 13850 | 3562 |
| 391 | 20250305 | 121400 | 2151595710 | 13920 | 13840 | 13950 | 13840 | 12376 |
| 392 | 20250305 | 121300 | 1979674740 | 13840 | 13790 | 13840 | 13790 | 2125 |
| 393 | 20250305 | 121200 | 1950306290 | 13800 | 13790 | 13800 | 13790 | 182 |
| 394 | 20250305 | 121100 | 1947796490 | 13790 | 13790 | 13800 | 13780 | 225 |
| 395 | 20250305 | 121000 | 1944695540 | 13820 | 13830 | 13830 | 13790 | 498 |
| 396 | 20250305 | 120900 | 1937812710 | 13830 | 13830 | 13830 | 13790 | 247 |
| 397 | 20250305 | 120800 | 1934401760 | 13830 | 13840 | 13840 | 13810 | 2772 |
| 398 | 20250305 | 120700 | 1896076970 | 13840 | 13830 | 13840 | 13830 | 429 |
| 399 | 20250305 | 120600 | 1890143660 | 13830 | 13820 | 13830 | 13810 | 999 |
| 400 | 20250305 | 120500 | 1876335510 | 13820 | 13790 | 13830 | 13790 | 2506 |
| 401 | 20250305 | 120400 | 1841720920 | 13790 | 13760 | 13790 | 13710 | 1395 |
| 402 | 20250305 | 120300 | 1822549920 | 13760 | 13730 | 13780 | 13690 | 792 |
| 403 | 20250305 | 120200 | 1811681160 | 13730 | 13730 | 13730 | 13730 | 845 |
| 404 | 20250305 | 120100 | 1800079310 | 13730 | 13710 | 13760 | 13700 | 538 |
| 405 | 20250305 | 120000 | 1792703930 | 13710 | 13740 | 13740 | 13710 | 585 |
| 406 | 20250305 | 115900 | 1784676290 | 13760 | 13790 | 13790 | 13760 | 162 |
| 407 | 20250305 | 115800 | 1782445490 | 13790 | 13790 | 13790 | 13790 | 46 |
| 408 | 20250305 | 115700 | 1781811150 | 13790 | 13690 | 13790 | 13680 | 1368 |
| 409 | 20250305 | 115600 | 1763017380 | 13680 | 13750 | 13750 | 13680 | 835 |
| 410 | 20250305 | 115500 | 1751564870 | 13760 | 13710 | 13770 | 13710 | 83 |
| 411 | 20250305 | 115400 | 1750422720 | 13720 | 13730 | 13730 | 13720 | 881 |
| 412 | 20250305 | 115300 | 1738330070 | 13730 | 13710 | 13760 | 13710 | 190 |
| 413 | 20250305 | 115200 | 1735722580 | 13710 | 13760 | 13760 | 13690 | 2075 |
| 414 | 20250305 | 115100 | 1707264630 | 13790 | 13790 | 13790 | 13760 | 1079 |
| 415 | 20250305 | 115000 | 1692404750 | 13790 | 13800 | 13800 | 13790 | 540 |
| 416 | 20250305 | 114900 | 1684956640 | 13790 | 13790 | 13820 | 13790 | 83 |
| 417 | 20250305 | 114800 | 1683811600 | 13820 | 13800 | 13820 | 13780 | 299 |
| 418 | 20250305 | 114700 | 1679682000 | 13770 | 13800 | 13800 | 13770 | 403 |
| 419 | 20250305 | 114600 | 1674127260 | 13800 | 13760 | 13800 | 13750 | 2421 |
| 420 | 20250305 | 114500 | 1640792340 | 13760 | 13770 | 13780 | 13760 | 717 |
| 421 | 20250305 | 114400 | 1630922540 | 13780 | 13810 | 13810 | 13780 | 1169 |
| 422 | 20250305 | 114300 | 1614798890 | 13840 | 13820 | 13850 | 13800 | 349 |
| 423 | 20250305 | 114200 | 1609976290 | 13830 | 13880 | 13880 | 13830 | 405 |
| 424 | 20250305 | 114100 | 1604359950 | 13880 | 13860 | 13880 | 13800 | 1256 |
| 425 | 20250305 | 114000 | 1586963680 | 13850 | 13800 | 13850 | 13770 | 2962 |
| 426 | 20250305 | 113900 | 1546089030 | 13800 | 13800 | 13800 | 13770 | 111 |
| 427 | 20250305 | 113800 | 1544559390 | 13800 | 13820 | 13820 | 13780 | 802 |
| 428 | 20250305 | 113700 | 1533493490 | 13780 | 13840 | 13840 | 13780 | 1062 |
| 429 | 20250305 | 113600 | 1518845730 | 13840 | 13850 | 13850 | 13800 | 740 |
| 430 | 20250305 | 113500 | 1508614050 | 13780 | 13870 | 13900 | 13780 | 2315 |
| 431 | 20250305 | 113400 | 1476586410 | 13820 | 13900 | 13900 | 13770 | 6978 |
| 432 | 20250305 | 113300 | 1379960910 | 13900 | 13870 | 13900 | 13850 | 1447 |
| 433 | 20250305 | 113200 | 1359861300 | 13870 | 13720 | 13870 | 13720 | 3588 |
| 434 | 20250305 | 113100 | 1310318300 | 13720 | 13830 | 13830 | 13720 | 1402 |
| 435 | 20250305 | 113000 | 1290989250 | 13830 | 13820 | 13850 | 13800 | 1688 |
| 436 | 20250305 | 112900 | 1267673490 | 13820 | 13710 | 13830 | 13650 | 6548 |
| 437 | 20250305 | 112800 | 1177580880 | 13650 | 13660 | 13720 | 13650 | 2723 |
| 438 | 20250305 | 112700 | 1140314960 | 13640 | 13670 | 13670 | 13630 | 928 |
| 439 | 20250305 | 112600 | 1127655050 | 13690 | 13670 | 13690 | 13670 | 2320 |
| 440 | 20250305 | 112500 | 1095937990 | 13670 | 13680 | 13680 | 13670 | 906 |
| 441 | 20250305 | 112400 | 1083552280 | 13700 | 13660 | 13700 | 13650 | 503 |
| 442 | 20250305 | 112300 | 1076671200 | 13700 | 13730 | 13740 | 13670 | 2725 |
| 443 | 20250305 | 112200 | 1039336820 | 13770 | 13600 | 13770 | 13600 | 6880 |
| 444 | 20250305 | 112100 | 945385900 | 13600 | 13590 | 13610 | 13570 | 1970 |
| 445 | 20250305 | 112000 | 918597610 | 13590 | 13580 | 13600 | 13580 | 950 |
| 446 | 20250305 | 111900 | 905683420 | 13580 | 13560 | 13580 | 13560 | 1215 |
| 447 | 20250305 | 111800 | 889196210 | 13560 | 13560 | 13560 | 13560 | 110 |
| 448 | 20250305 | 111700 | 887704610 | 13570 | 13570 | 13570 | 13560 | 647 |
| 449 | 20250305 | 111600 | 878924840 | 13570 | 13580 | 13580 | 13540 | 361 |
| 450 | 20250305 | 111500 | 874031550 | 13550 | 13550 | 13590 | 13540 | 1188 |
| 451 | 20250305 | 111400 | 857910420 | 13550 | 13570 | 13570 | 13540 | 477 |
| 452 | 20250305 | 111300 | 851446540 | 13570 | 13520 | 13570 | 13500 | 1085 |
| 453 | 20250305 | 111200 | 836762380 | 13550 | 13550 | 13570 | 13550 | 703 |
| 454 | 20250305 | 111100 | 827233320 | 13550 | 13500 | 13550 | 13490 | 3611 |
| 455 | 20250305 | 111000 | 778386320 | 13500 | 13500 | 13530 | 13490 | 1501 |
| 456 | 20250305 | 110900 | 758098190 | 13490 | 13470 | 13540 | 13470 | 2122 |
| 457 | 20250305 | 110800 | 729406260 | 13510 | 13510 | 13510 | 13470 | 1162 |
| 458 | 20250305 | 110700 | 713733820 | 13460 | 13350 | 13510 | 13350 | 8202 |
| 459 | 20250305 | 110600 | 603467980 | 13350 | 13320 | 13370 | 13320 | 1590 |
| 460 | 20250305 | 110500 | 582256160 | 13310 | 13290 | 13330 | 13290 | 1482 |
| 461 | 20250305 | 110400 | 562531240 | 13290 | 13250 | 13290 | 13250 | 1794 |
| 462 | 20250305 | 110300 | 538717090 | 13220 | 13220 | 13220 | 13220 | 0 |
| 463 | 20250305 | 110200 | 538717090 | 13220 | 13250 | 13250 | 13220 | 53 |
| 464 | 20250305 | 110100 | 538016340 | 13220 | 13260 | 13270 | 13220 | 59 |
| 465 | 20250305 | 110000 | 537235980 | 13260 | 13250 | 13270 | 13250 | 253 |
| 466 | 20250305 | 105900 | 533881250 | 13250 | 13240 | 13250 | 13240 | 770 |
| 467 | 20250305 | 105800 | 523682500 | 13240 | 13200 | 13240 | 13200 | 75 |
| 468 | 20250305 | 105700 | 522689800 | 13200 | 13200 | 13240 | 13200 | 600 |
| 469 | 20250305 | 105600 | 514768320 | 13250 | 13200 | 13250 | 13200 | 847 |
| 470 | 20250305 | 105500 | 503564790 | 13200 | 13230 | 13230 | 13200 | 31 |
| 471 | 20250305 | 105400 | 503155560 | 13240 | 13230 | 13240 | 13230 | 59 |
| 472 | 20250305 | 105300 | 502374820 | 13220 | 13190 | 13220 | 13190 | 3576 |
| 473 | 20250305 | 105200 | 455119070 | 13160 | 13160 | 13160 | 13160 | 82 |
| 474 | 20250305 | 105100 | 454039950 | 13160 | 13160 | 13160 | 13160 | 52 |
| 475 | 20250305 | 105000 | 453355630 | 13150 | 13150 | 13150 | 13150 | 2 |
| 476 | 20250305 | 104900 | 453329330 | 13120 | 13120 | 13120 | 13120 | 0 |
| 477 | 20250305 | 104800 | 453329330 | 13120 | 13130 | 13130 | 13120 | 103 |
| 478 | 20250305 | 104700 | 451976960 | 13160 | 13160 | 13160 | 13160 | 1 |
| 479 | 20250305 | 104600 | 451963800 | 13160 | 13160 | 13160 | 13160 | 0 |
| 480 | 20250305 | 104500 | 451963800 | 13160 | 13160 | 13160 | 13160 | 0 |
| 481 | 20250305 | 104400 | 451963800 | 13160 | 13160 | 13160 | 13160 | 69 |
| 482 | 20250305 | 104300 | 451055760 | 13160 | 13160 | 13160 | 13160 | 15 |
| 483 | 20250305 | 104200 | 450858360 | 13130 | 13130 | 13130 | 13130 | 0 |
| 484 | 20250305 | 104100 | 450858360 | 13130 | 13150 | 13150 | 13130 | 145 |
| 485 | 20250305 | 104000 | 448954050 | 13150 | 13150 | 13150 | 13150 | 0 |
| 486 | 20250305 | 103900 | 448954050 | 13150 | 13170 | 13170 | 13150 | 548 |
| 487 | 20250305 | 103800 | 441744100 | 13180 | 13190 | 13190 | 13180 | 24 |
| 488 | 20250305 | 103700 | 441427770 | 13200 | 13200 | 13200 | 13200 | 1 |
| 489 | 20250305 | 103600 | 441414570 | 13180 | 13180 | 13180 | 13180 | 25 |
| 490 | 20250305 | 103500 | 441085070 | 13210 | 13210 | 13210 | 13210 | 0 |
| 491 | 20250305 | 103400 | 441085070 | 13210 | 13210 | 13210 | 13210 | 47 |
| 492 | 20250305 | 103300 | 440464200 | 13220 | 13170 | 13220 | 13170 | 175 |
| 493 | 20250305 | 103200 | 438153210 | 13180 | 13210 | 13220 | 13180 | 108 |
| 494 | 20250305 | 103100 | 436726110 | 13200 | 13180 | 13210 | 13170 | 127 |
| 495 | 20250305 | 103000 | 435052180 | 13220 | 13200 | 13220 | 13190 | 252 |
| 496 | 20250305 | 102900 | 431723960 | 13200 | 13210 | 13210 | 13200 | 160 |
| 497 | 20250305 | 102800 | 429611890 | 13210 | 13210 | 13210 | 13200 | 48 |
| 498 | 20250305 | 102700 | 428978070 | 13210 | 13210 | 13210 | 13210 | 18 |
| 499 | 20250305 | 102600 | 428740290 | 13210 | 13190 | 13220 | 13190 | 1104 |
| 500 | 20250305 | 102500 | 414161930 | 13180 | 13180 | 13180 | 13180 | 1 |
| 501 | 20250305 | 102400 | 414148750 | 13200 | 13200 | 13200 | 13200 | 0 |
| 502 | 20250305 | 102300 | 414148750 | 13200 | 13150 | 13200 | 13150 | 52 |
| 503 | 20250305 | 102200 | 413464200 | 13150 | 13170 | 13200 | 13150 | 299 |
| 504 | 20250305 | 102100 | 409528900 | 13200 | 13200 | 13200 | 13200 | 0 |
| 505 | 20250305 | 102000 | 409528900 | 13200 | 13200 | 13200 | 13200 | 15 |
| 506 | 20250305 | 101900 | 409330900 | 13210 | 13210 | 13210 | 13210 | 0 |
| 507 | 20250305 | 101800 | 409330900 | 13210 | 13210 | 13210 | 13210 | 16 |
| 508 | 20250305 | 101700 | 409119540 | 13210 | 13210 | 13210 | 13210 | 35 |
| 509 | 20250305 | 101600 | 408657190 | 13150 | 13200 | 13220 | 13150 | 1143 |
| 510 | 20250305 | 101500 | 393559320 | 13200 | 13150 | 13200 | 13150 | 1460 |
| 511 | 20250305 | 101400 | 374315820 | 13150 | 13150 | 13150 | 13150 | 1 |
| 512 | 20250305 | 101300 | 374302670 | 13150 | 13150 | 13150 | 13150 | 100 |
| 513 | 20250305 | 101200 | 372987670 | 13160 | 13100 | 13160 | 13090 | 506 |
| 514 | 20250305 | 101100 | 366361460 | 13150 | 13150 | 13150 | 13150 | 136 |
| 515 | 20250305 | 101000 | 364573060 | 13160 | 13140 | 13160 | 13140 | 375 |
| 516 | 20250305 | 100900 | 359640690 | 13140 | 13030 | 13150 | 13030 | 29 |
| 517 | 20250305 | 100800 | 359260500 | 13140 | 13140 | 13150 | 13130 | 2136 |
| 518 | 20250305 | 100700 | 331192900 | 13150 | 13160 | 13160 | 13150 | 254 |
| 519 | 20250305 | 100600 | 327852720 | 13160 | 13120 | 13160 | 13120 | 918 |
| 520 | 20250305 | 100500 | 315788930 | 13120 | 13060 | 13120 | 13060 | 270 |
| 521 | 20250305 | 100400 | 312249340 | 13090 | 13090 | 13090 | 13090 | 50 |
| 522 | 20250305 | 100300 | 311594840 | 13050 | 13060 | 13060 | 13050 | 600 |
| 523 | 20250305 | 100200 | 303763840 | 13060 | 13060 | 13060 | 13060 | 300 |
| 524 | 20250305 | 100100 | 299845840 | 13120 | 13120 | 13120 | 13120 | 1 |
| 525 | 20250305 | 100000 | 299832720 | 13130 | 13080 | 13130 | 13080 | 811 |
| 526 | 20250305 | 095900 | 289204890 | 13050 | 13050 | 13050 | 13050 | 200 |
| 527 | 20250305 | 095800 | 286594890 | 13070 | 13010 | 13070 | 13010 | 254 |
| 528 | 20250305 | 095700 | 283284130 | 13010 | 13010 | 13010 | 13010 | 13 |
| 529 | 20250305 | 095600 | 283115000 | 13000 | 13000 | 13000 | 13000 | 769 |
| 530 | 20250305 | 095500 | 273118000 | 13000 | 13000 | 13000 | 13000 | 0 |
| 531 | 20250305 | 095400 | 273118000 | 13000 | 13000 | 13000 | 13000 | 0 |
| 532 | 20250305 | 095300 | 273118000 | 13000 | 13000 | 13000 | 13000 | 15 |
| 533 | 20250305 | 095200 | 272923000 | 13000 | 13000 | 13000 | 13000 | 50 |
| 534 | 20250305 | 095100 | 272273000 | 12960 | 12990 | 13000 | 12960 | 166 |
| 535 | 20250305 | 095000 | 270116240 | 13000 | 13000 | 13000 | 13000 | 65 |
| 536 | 20250305 | 094900 | 269271240 | 12980 | 13000 | 13100 | 12930 | 3579 |
| 537 | 20250305 | 094800 | 222690480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 538 | 20250305 | 094700 | 222690480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 539 | 20250305 | 094600 | 222690480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 540 | 20250305 | 094500 | 222690480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 541 | 20250305 | 094400 | 222690480 | 13000 | 12920 | 13000 | 12920 | 106 |
| 542 | 20250305 | 094300 | 221316960 | 12930 | 12930 | 12930 | 12930 | 1 |
| 543 | 20250305 | 094200 | 221304030 | 12950 | 12990 | 12990 | 12950 | 1470 |
| 544 | 20250305 | 094100 | 202266490 | 12980 | 12950 | 12980 | 12950 | 270 |
| 545 | 20250305 | 094000 | 198763090 | 12960 | 12950 | 12980 | 12950 | 2129 |
| 546 | 20250305 | 093900 | 171187940 | 12950 | 12900 | 12980 | 12900 | 925 |
| 547 | 20250305 | 093800 | 159207710 | 12970 | 12970 | 12970 | 12970 | 1 |
| 548 | 20250305 | 093700 | 159194740 | 12980 | 12950 | 12980 | 12940 | 426 |
| 549 | 20250305 | 093600 | 153679560 | 12940 | 12870 | 12940 | 12870 | 53 |
| 550 | 20250305 | 093500 | 152994860 | 12870 | 12870 | 12870 | 12870 | 1 |
| 551 | 20250305 | 093400 | 152981990 | 12870 | 12870 | 12870 | 12870 | 0 |
| 552 | 20250305 | 093300 | 152981990 | 12870 | 12870 | 12870 | 12870 | 2 |
| 553 | 20250305 | 093200 | 152956250 | 12920 | 12920 | 12920 | 12920 | 0 |
| 554 | 20250305 | 093100 | 152956250 | 12920 | 12920 | 12920 | 12920 | 2 |
| 555 | 20250305 | 093000 | 152930410 | 12910 | 12910 | 12910 | 12910 | 0 |
| 556 | 20250305 | 092900 | 152930410 | 12910 | 12910 | 12910 | 12910 | 1 |
| 557 | 20250305 | 092800 | 152917500 | 12930 | 12930 | 12930 | 12930 | 0 |
| 558 | 20250305 | 092700 | 152917500 | 12930 | 12930 | 12930 | 12930 | 0 |
| 559 | 20250305 | 092600 | 152917500 | 12930 | 12930 | 12930 | 12930 | 100 |
| 560 | 20250305 | 092500 | 151624500 | 12940 | 12940 | 12940 | 12940 | 0 |
| 561 | 20250305 | 092400 | 151624500 | 12940 | 12940 | 12940 | 12940 | 0 |
| 562 | 20250305 | 092300 | 151624500 | 12940 | 12940 | 12940 | 12940 | 0 |
| 563 | 20250305 | 092200 | 151624500 | 12940 | 12940 | 12940 | 12940 | 19 |
| 564 | 20250305 | 092100 | 151378640 | 12890 | 12900 | 12900 | 12890 | 150 |
| 565 | 20250305 | 092000 | 149444640 | 12880 | 12880 | 12880 | 12880 | 0 |
| 566 | 20250305 | 091900 | 149444640 | 12880 | 12880 | 12880 | 12880 | 0 |
| 567 | 20250305 | 091800 | 149444640 | 12880 | 12900 | 12900 | 12880 | 2827 |
| 568 | 20250305 | 091700 | 113026870 | 12900 | 12900 | 12900 | 12900 | 1 |
| 569 | 20250305 | 091600 | 113013970 | 12900 | 12900 | 12900 | 12900 | 50 |
| 570 | 20250305 | 091500 | 112368970 | 12900 | 12920 | 12920 | 12900 | 202 |
| 571 | 20250305 | 091400 | 109761570 | 12950 | 13000 | 13000 | 12950 | 251 |
| 572 | 20250305 | 091300 | 106501570 | 13010 | 12950 | 13010 | 12940 | 277 |
| 573 | 20250305 | 091200 | 102916050 | 13020 | 12990 | 13020 | 12990 | 320 |
| 574 | 20250305 | 091100 | 98754050 | 13000 | 12970 | 13030 | 12970 | 1665 |
| 575 | 20250305 | 091000 | 77137150 | 12970 | 12930 | 12980 | 12930 | 1636 |
| 576 | 20250305 | 090900 | 55922850 | 12930 | 12930 | 12930 | 12930 | 1368 |
| 577 | 20250305 | 090800 | 38234610 | 12920 | 12910 | 12920 | 12910 | 1104 |
| 578 | 20250305 | 090700 | 23971380 | 12890 | 12890 | 12890 | 12880 | 273 |
| 579 | 20250305 | 090600 | 20453470 | 12870 | 12870 | 12870 | 12870 | 85 |
| 580 | 20250305 | 090500 | 19359520 | 12870 | 12870 | 12870 | 12870 | 8 |
| 581 | 20250305 | 090400 | 19256560 | 12870 | 12870 | 12870 | 12870 | 1 |
| 582 | 20250305 | 090300 | 19243690 | 12780 | 12780 | 12780 | 12780 | 30 |
| 583 | 20250305 | 090200 | 18860290 | 12770 | 12790 | 12790 | 12770 | 44 |
| 584 | 20250305 | 090100 | 18297730 | 12850 | 12850 | 12900 | 12850 | 378 |
| 585 | 20250305 | 090000 | 13428860 | 12840 | 12750 | 12840 | 12710 | 1053 |