31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 184700 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 5055 |
| 3 | 20250305 | 184600 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20250305 | 184500 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20250305 | 184400 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20250305 | 184300 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20250305 | 184200 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20250305 | 184100 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20250305 | 184000 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20250305 | 183900 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20250305 | 183800 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20250305 | 183700 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20250305 | 183600 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20250305 | 183500 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20250305 | 183400 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20250305 | 183300 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20250305 | 183200 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20250305 | 183100 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20250305 | 183000 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20250305 | 182900 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20250305 | 182800 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20250305 | 182700 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20250305 | 182600 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20250305 | 182500 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20250305 | 182400 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20250305 | 182300 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20250305 | 182200 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20250305 | 182100 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20250305 | 182000 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20250305 | 181900 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20250305 | 181800 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20250305 | 181700 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 5055 |
| 33 | 20250305 | 181600 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20250305 | 181500 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20250305 | 181400 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20250305 | 181300 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20250305 | 181200 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20250305 | 181100 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20250305 | 181000 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20250305 | 180900 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20250305 | 180800 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20250305 | 180700 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20250305 | 180600 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20250305 | 180500 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20250305 | 180400 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20250305 | 180300 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20250305 | 180200 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20250305 | 180100 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20250305 | 180000 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20250305 | 175900 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20250305 | 175800 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20250305 | 175700 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20250305 | 175600 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20250305 | 175500 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20250305 | 175400 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20250305 | 175300 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20250305 | 175200 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20250305 | 175100 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20250305 | 175000 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20250305 | 174900 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20250305 | 174800 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20250305 | 174700 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 5055 |
| 63 | 20250305 | 174600 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20250305 | 174500 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20250305 | 174400 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20250305 | 174300 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20250305 | 174200 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20250305 | 174100 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20250305 | 174000 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20250305 | 173900 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20250305 | 173800 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20250305 | 173700 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20250305 | 173600 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20250305 | 173500 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20250305 | 173400 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20250305 | 173300 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20250305 | 173200 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20250305 | 173100 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20250305 | 173000 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20250305 | 172900 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20250305 | 172800 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20250305 | 172700 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20250305 | 172600 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20250305 | 172500 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20250305 | 172400 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20250305 | 172300 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20250305 | 172200 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20250305 | 172100 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20250305 | 172000 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20250305 | 171900 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20250305 | 171800 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20250305 | 171700 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 5055 |
| 93 | 20250305 | 171600 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20250305 | 171500 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20250305 | 171400 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20250305 | 171300 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20250305 | 171200 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20250305 | 171100 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20250305 | 171000 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20250305 | 170900 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20250305 | 170800 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20250305 | 170700 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20250305 | 170600 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20250305 | 170500 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20250305 | 170400 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20250305 | 170300 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20250305 | 170200 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20250305 | 170100 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20250305 | 170000 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20250305 | 165900 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20250305 | 165800 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20250305 | 165700 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20250305 | 165600 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20250305 | 165500 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20250305 | 165400 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20250305 | 165300 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20250305 | 165200 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20250305 | 165100 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20250305 | 165000 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20250305 | 164900 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20250305 | 164800 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20250305 | 164700 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 5055 |
| 123 | 20250305 | 164600 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20250305 | 164500 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20250305 | 164400 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20250305 | 164300 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20250305 | 164200 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20250305 | 164100 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20250305 | 164000 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20250305 | 163900 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20250305 | 163800 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20250305 | 163700 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20250305 | 163600 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20250305 | 163500 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20250305 | 163400 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20250305 | 163300 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20250305 | 163200 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20250305 | 163100 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20250305 | 163000 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20250305 | 162900 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20250305 | 162800 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20250305 | 162700 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20250305 | 162600 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20250305 | 162500 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20250305 | 162400 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20250305 | 162300 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20250305 | 162200 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20250305 | 162100 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20250305 | 162000 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20250305 | 161900 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20250305 | 161800 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20250305 | 161700 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 5055 |
| 153 | 20250305 | 161600 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20250305 | 161500 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20250305 | 161400 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20250305 | 161300 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20250305 | 161200 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20250305 | 161100 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20250305 | 161000 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20250305 | 160900 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20250305 | 160800 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20250305 | 160700 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20250305 | 160600 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20250305 | 160500 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20250305 | 160400 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20250305 | 160300 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20250305 | 160200 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20250305 | 160100 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20250305 | 160000 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20250305 | 155900 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20250305 | 155800 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20250305 | 155700 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20250305 | 155600 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20250305 | 155500 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20250305 | 155400 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20250305 | 155300 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20250305 | 155200 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20250305 | 155100 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20250305 | 155000 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20250305 | 154900 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20250305 | 154800 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20250305 | 154700 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 5055 |
| 183 | 20250305 | 154600 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20250305 | 154500 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20250305 | 154400 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20250305 | 154300 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20250305 | 154200 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20250305 | 154100 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20250305 | 154000 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20250305 | 153900 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20250305 | 153800 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20250305 | 153700 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20250305 | 153600 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20250305 | 153500 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20250305 | 153400 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20250305 | 153300 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20250305 | 153200 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20250305 | 153100 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20250305 | 153000 | 7380620425 | 34100 | 34100 | 34100 | 34100 | 5055 |
| 200 | 20250305 | 152900 | 7208244925 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20250305 | 152800 | 7208244925 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20250305 | 152700 | 7208244925 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20250305 | 152600 | 7208244925 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20250305 | 152500 | 7208244925 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20250305 | 152400 | 7208244925 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20250305 | 152300 | 7208244925 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20250305 | 152200 | 7208244925 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20250305 | 152100 | 7208244925 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20250305 | 152000 | 7208244925 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20250305 | 151900 | 7208244925 | 34000 | 34000 | 34050 | 34000 | 834 |
| 211 | 20250305 | 151800 | 7179888475 | 34000 | 34050 | 34050 | 34000 | 151 |
| 212 | 20250305 | 151700 | 7174752425 | 34000 | 34000 | 34050 | 34000 | 146 |
| 213 | 20250305 | 151600 | 7169787425 | 34000 | 34000 | 34050 | 34000 | 134 |
| 214 | 20250305 | 151500 | 7165231375 | 34000 | 34150 | 34150 | 34000 | 561 |
| 215 | 20250305 | 151400 | 7146128225 | 34050 | 34150 | 34200 | 34050 | 1409 |
| 216 | 20250305 | 151300 | 7098057975 | 34100 | 34050 | 34200 | 34050 | 743 |
| 217 | 20250305 | 151200 | 7072720575 | 34100 | 33950 | 34100 | 33950 | 74 |
| 218 | 20250305 | 151100 | 7070203375 | 33950 | 34050 | 34100 | 33950 | 1391 |
| 219 | 20250305 | 151000 | 7022887525 | 34000 | 33950 | 34050 | 33950 | 1264 |
| 220 | 20250305 | 150900 | 6979921825 | 33950 | 33950 | 34000 | 33950 | 184 |
| 221 | 20250305 | 150800 | 6973673275 | 33950 | 33950 | 34000 | 33950 | 207 |
| 222 | 20250305 | 150700 | 6966642975 | 34000 | 33950 | 34000 | 33950 | 277 |
| 223 | 20250305 | 150600 | 6957237175 | 34000 | 33950 | 34000 | 33950 | 950 |
| 224 | 20250305 | 150500 | 6924983775 | 33950 | 33950 | 34050 | 33950 | 534 |
| 225 | 20250305 | 150400 | 6906834975 | 33950 | 34000 | 34050 | 33950 | 1364 |
| 226 | 20250305 | 150300 | 6860481875 | 34000 | 34000 | 34050 | 33950 | 827 |
| 227 | 20250305 | 150200 | 6832381725 | 34000 | 34050 | 34050 | 34000 | 414 |
| 228 | 20250305 | 150100 | 6818302575 | 34000 | 34050 | 34100 | 34000 | 158 |
| 229 | 20250305 | 150000 | 6812927650 | 34050 | 34100 | 34150 | 34000 | 1129 |
| 230 | 20250305 | 145900 | 6774504000 | 34150 | 34050 | 34150 | 34050 | 321 |
| 231 | 20250305 | 145800 | 6763565700 | 34100 | 34050 | 34100 | 34050 | 649 |
| 232 | 20250305 | 145700 | 6741461050 | 34050 | 34150 | 34150 | 34050 | 527 |
| 233 | 20250305 | 145600 | 6723470675 | 34150 | 34200 | 34200 | 34150 | 494 |
| 234 | 20250305 | 145500 | 6706599225 | 34150 | 34200 | 34200 | 34150 | 378 |
| 235 | 20250305 | 145400 | 6693685225 | 34200 | 34150 | 34200 | 34150 | 174 |
| 236 | 20250305 | 145300 | 6687740575 | 34150 | 34150 | 34200 | 34150 | 391 |
| 237 | 20250305 | 145200 | 6674385425 | 34150 | 34200 | 34200 | 34150 | 493 |
| 238 | 20250305 | 145100 | 6657528375 | 34150 | 34150 | 34200 | 34150 | 217 |
| 239 | 20250305 | 145000 | 6650115275 | 34150 | 34200 | 34200 | 34150 | 489 |
| 240 | 20250305 | 144900 | 6633414175 | 34150 | 34150 | 34200 | 34100 | 273 |
| 241 | 20250305 | 144800 | 6624092175 | 34100 | 34150 | 34150 | 34100 | 388 |
| 242 | 20250305 | 144700 | 6610860775 | 34100 | 34100 | 34150 | 34050 | 356 |
| 243 | 20250305 | 144600 | 6598732225 | 34050 | 34150 | 34150 | 34050 | 466 |
| 244 | 20250305 | 144500 | 6582848425 | 34150 | 34100 | 34150 | 34100 | 285 |
| 245 | 20250305 | 144400 | 6573125400 | 34050 | 34100 | 34150 | 34050 | 1125 |
| 246 | 20250305 | 144300 | 6534778300 | 34150 | 34200 | 34200 | 34100 | 858 |
| 247 | 20250305 | 144200 | 6505485600 | 34200 | 34250 | 34250 | 34200 | 415 |
| 248 | 20250305 | 144100 | 6491292050 | 34250 | 34200 | 34250 | 34200 | 610 |
| 249 | 20250305 | 144000 | 6470429850 | 34200 | 34200 | 34250 | 34200 | 152 |
| 250 | 20250305 | 143900 | 6465231100 | 34200 | 34250 | 34250 | 34200 | 178 |
| 251 | 20250305 | 143800 | 6459143100 | 34200 | 34250 | 34250 | 34200 | 150 |
| 252 | 20250305 | 143700 | 6454012800 | 34250 | 34200 | 34250 | 34200 | 356 |
| 253 | 20250305 | 143600 | 6441836850 | 34200 | 34250 | 34250 | 34200 | 333 |
| 254 | 20250305 | 143500 | 6430439175 | 34200 | 34250 | 34250 | 34200 | 119 |
| 255 | 20250305 | 143400 | 6426368950 | 34200 | 34250 | 34250 | 34200 | 551 |
| 256 | 20250305 | 143300 | 6407524650 | 34200 | 34250 | 34250 | 34200 | 123 |
| 257 | 20250305 | 143200 | 6403317700 | 34200 | 34250 | 34250 | 34200 | 435 |
| 258 | 20250305 | 143100 | 6388440350 | 34250 | 34250 | 34250 | 34200 | 73 |
| 259 | 20250305 | 143000 | 6385942700 | 34250 | 34200 | 34250 | 34200 | 467 |
| 260 | 20250305 | 142900 | 6369965300 | 34250 | 34250 | 34250 | 34200 | 165 |
| 261 | 20250305 | 142800 | 6364321600 | 34200 | 34250 | 34250 | 34200 | 76 |
| 262 | 20250305 | 142700 | 6361722100 | 34200 | 34200 | 34250 | 34200 | 433 |
| 263 | 20250305 | 142600 | 6346913350 | 34200 | 34200 | 34250 | 34200 | 179 |
| 264 | 20250305 | 142500 | 6340788750 | 34200 | 34200 | 34250 | 34200 | 1129 |
| 265 | 20250305 | 142400 | 6302161200 | 34200 | 34150 | 34250 | 34150 | 714 |
| 266 | 20250305 | 142300 | 6277748950 | 34150 | 34100 | 34200 | 34100 | 889 |
| 267 | 20250305 | 142200 | 6247408300 | 34100 | 34050 | 34150 | 34050 | 201 |
| 268 | 20250305 | 142100 | 6240556650 | 34050 | 34050 | 34050 | 34000 | 230 |
| 269 | 20250305 | 142000 | 6232731200 | 34050 | 34050 | 34100 | 34000 | 444 |
| 270 | 20250305 | 141900 | 6217613050 | 34050 | 34050 | 34100 | 34050 | 234 |
| 271 | 20250305 | 141800 | 6209644700 | 34050 | 34000 | 34100 | 34000 | 389 |
| 272 | 20250305 | 141700 | 6196401350 | 34050 | 33950 | 34050 | 33950 | 78 |
| 273 | 20250305 | 141600 | 6193749400 | 33950 | 34000 | 34050 | 33950 | 461 |
| 274 | 20250305 | 141500 | 6178075900 | 34000 | 34050 | 34050 | 34000 | 92 |
| 275 | 20250305 | 141400 | 6174947800 | 34000 | 34000 | 34050 | 33950 | 430 |
| 276 | 20250305 | 141300 | 6160327750 | 34050 | 34000 | 34050 | 34000 | 125 |
| 277 | 20250305 | 141200 | 6156077400 | 34050 | 33950 | 34050 | 33950 | 162 |
| 278 | 20250305 | 141100 | 6150572850 | 34000 | 34050 | 34050 | 34000 | 377 |
| 279 | 20250305 | 141000 | 6137754750 | 34050 | 33950 | 34100 | 33950 | 1562 |
| 280 | 20250305 | 140900 | 6084633350 | 33950 | 33950 | 34000 | 33950 | 412 |
| 281 | 20250305 | 140800 | 6070645650 | 33950 | 33950 | 34000 | 33950 | 164 |
| 282 | 20250305 | 140700 | 6065077450 | 33950 | 33950 | 34000 | 33950 | 342 |
| 283 | 20250305 | 140600 | 6053466400 | 34000 | 33950 | 34000 | 33950 | 92 |
| 284 | 20250305 | 140500 | 6050342300 | 33950 | 33950 | 34000 | 33950 | 200 |
| 285 | 20250305 | 140400 | 6043549400 | 33950 | 34000 | 34000 | 33950 | 342 |
| 286 | 20250305 | 140300 | 6031938400 | 33950 | 34000 | 34000 | 33900 | 187 |
| 287 | 20250305 | 140200 | 6025589650 | 33950 | 33950 | 34000 | 33900 | 2401 |
| 288 | 20250305 | 140100 | 5944176500 | 33950 | 34000 | 34000 | 33900 | 1001 |
| 289 | 20250305 | 140000 | 5910224000 | 33950 | 34000 | 34000 | 33900 | 402 |
| 290 | 20250305 | 135900 | 5896576650 | 33900 | 34050 | 34050 | 33900 | 1550 |
| 291 | 20250305 | 135800 | 5843956250 | 34000 | 33950 | 34050 | 33950 | 1354 |
| 292 | 20250305 | 135700 | 5797919050 | 33950 | 33900 | 34000 | 33900 | 331 |
| 293 | 20250305 | 135600 | 5786680900 | 33900 | 33950 | 34000 | 33900 | 130 |
| 294 | 20250305 | 135500 | 5782267950 | 33900 | 34000 | 34000 | 33900 | 473 |
| 295 | 20250305 | 135400 | 5766214750 | 33950 | 34000 | 34050 | 33950 | 619 |
| 296 | 20250305 | 135300 | 5745188500 | 34000 | 34000 | 34000 | 33950 | 600 |
| 297 | 20250305 | 135200 | 5724805600 | 33950 | 33950 | 34000 | 33950 | 251 |
| 298 | 20250305 | 135100 | 5716283700 | 33950 | 34000 | 34000 | 33950 | 442 |
| 299 | 20250305 | 135000 | 5701265600 | 34050 | 34000 | 34050 | 33950 | 610 |
| 300 | 20250305 | 134900 | 5680546700 | 33950 | 33900 | 34000 | 33900 | 1086 |
| 301 | 20250305 | 134800 | 5643717600 | 33900 | 34000 | 34000 | 33900 | 914 |
| 302 | 20250305 | 134700 | 5612709850 | 33950 | 33900 | 33950 | 33850 | 952 |
| 303 | 20250305 | 134600 | 5580433900 | 33950 | 33850 | 33950 | 33800 | 1241 |
| 304 | 20250305 | 134500 | 5538445000 | 33900 | 33900 | 33950 | 33800 | 2125 |
| 305 | 20250305 | 134400 | 5466542850 | 33950 | 33950 | 33950 | 33850 | 2305 |
| 306 | 20250305 | 134300 | 5388488350 | 33950 | 33950 | 33950 | 33850 | 1100 |
| 307 | 20250305 | 134200 | 5351237550 | 33950 | 33950 | 34000 | 33900 | 1070 |
| 308 | 20250305 | 134100 | 5314951100 | 33900 | 33850 | 33950 | 33750 | 1202 |
| 309 | 20250305 | 134000 | 5274223550 | 33850 | 33750 | 33850 | 33750 | 1792 |
| 310 | 20250305 | 133900 | 5213736100 | 33750 | 33800 | 33850 | 33750 | 1650 |
| 311 | 20250305 | 133800 | 5158024850 | 33750 | 33800 | 33850 | 33750 | 1863 |
| 312 | 20250305 | 133700 | 5095138800 | 33800 | 33750 | 33900 | 33750 | 1277 |
| 313 | 20250305 | 133600 | 5052003350 | 33750 | 33850 | 33950 | 33750 | 3002 |
| 314 | 20250305 | 133500 | 4950544500 | 33850 | 33850 | 33900 | 33800 | 619 |
| 315 | 20250305 | 133400 | 4929590450 | 33900 | 33900 | 33950 | 33850 | 2430 |
| 316 | 20250305 | 133300 | 4847232850 | 33900 | 33950 | 34000 | 33800 | 3747 |
| 317 | 20250305 | 133200 | 4720390600 | 33900 | 33950 | 33950 | 33900 | 591 |
| 318 | 20250305 | 133100 | 4700329650 | 33950 | 34050 | 34050 | 33950 | 1466 |
| 319 | 20250305 | 133000 | 4650543550 | 34050 | 34050 | 34100 | 33950 | 1155 |
| 320 | 20250305 | 132900 | 4611252700 | 34100 | 34100 | 34100 | 34000 | 1517 |
| 321 | 20250305 | 132800 | 4559643300 | 34150 | 34100 | 34150 | 34100 | 479 |
| 322 | 20250305 | 132700 | 4543306300 | 34100 | 34100 | 34150 | 34100 | 116 |
| 323 | 20250305 | 132600 | 4539350600 | 34100 | 34150 | 34150 | 34100 | 194 |
| 324 | 20250305 | 132500 | 4532734850 | 34100 | 34150 | 34150 | 34100 | 392 |
| 325 | 20250305 | 132400 | 4519363650 | 34150 | 34100 | 34200 | 34100 | 589 |
| 326 | 20250305 | 132300 | 4499252500 | 34100 | 34200 | 34200 | 34100 | 50 |
| 327 | 20250305 | 132200 | 4497547400 | 34200 | 34100 | 34200 | 34100 | 911 |
| 328 | 20250305 | 132100 | 4466404150 | 34150 | 34050 | 34150 | 34050 | 584 |
| 329 | 20250305 | 132000 | 4446483750 | 34050 | 34050 | 34050 | 34050 | 201 |
| 330 | 20250305 | 131900 | 4439639700 | 34000 | 34050 | 34050 | 34000 | 114 |
| 331 | 20250305 | 131800 | 4435763350 | 34050 | 34050 | 34100 | 34050 | 426 |
| 332 | 20250305 | 131700 | 4421257900 | 34050 | 33950 | 34050 | 33950 | 142 |
| 333 | 20250305 | 131600 | 4416426450 | 34000 | 34000 | 34050 | 33950 | 412 |
| 334 | 20250305 | 131500 | 4402433350 | 34000 | 34000 | 34000 | 33950 | 174 |
| 335 | 20250305 | 131400 | 4396524500 | 33950 | 34000 | 34000 | 33950 | 420 |
| 336 | 20250305 | 131300 | 4382264900 | 34000 | 34000 | 34000 | 33900 | 120 |
| 337 | 20250305 | 131200 | 4378189100 | 33950 | 33900 | 33950 | 33800 | 1557 |
| 338 | 20250305 | 131100 | 4325430050 | 33900 | 33950 | 34050 | 33900 | 1515 |
| 339 | 20250305 | 131000 | 4274058200 | 33900 | 34050 | 34050 | 33850 | 1378 |
| 340 | 20250305 | 130900 | 4227288400 | 34050 | 34050 | 34050 | 34000 | 866 |
| 341 | 20250305 | 130800 | 4197841850 | 34000 | 33950 | 34050 | 33950 | 1660 |
| 342 | 20250305 | 130700 | 4141475100 | 34050 | 34050 | 34050 | 33950 | 516 |
| 343 | 20250305 | 130600 | 4123940300 | 34000 | 33950 | 34050 | 33950 | 276 |
| 344 | 20250305 | 130500 | 4114556900 | 34000 | 34050 | 34100 | 34000 | 1044 |
| 345 | 20250305 | 130400 | 4079037250 | 34100 | 34000 | 34100 | 34000 | 145 |
| 346 | 20250305 | 130300 | 4074106050 | 34100 | 34000 | 34100 | 34000 | 110 |
| 347 | 20250305 | 130200 | 4070365250 | 34000 | 34100 | 34100 | 34000 | 679 |
| 348 | 20250305 | 130100 | 4047257450 | 34000 | 34100 | 34100 | 34000 | 431 |
| 349 | 20250305 | 130000 | 4032603350 | 34050 | 34050 | 34100 | 34050 | 903 |
| 350 | 20250305 | 125900 | 4001855900 | 34050 | 34100 | 34100 | 34050 | 23 |
| 351 | 20250305 | 125800 | 4001072400 | 34100 | 34050 | 34100 | 34050 | 243 |
| 352 | 20250305 | 125700 | 3992798200 | 34100 | 34100 | 34100 | 34050 | 243 |
| 353 | 20250305 | 125600 | 3984513300 | 34150 | 34100 | 34150 | 34050 | 1361 |
| 354 | 20250305 | 125500 | 3938112850 | 34100 | 34200 | 34200 | 34100 | 244 |
| 355 | 20250305 | 125400 | 3929792050 | 34150 | 34150 | 34150 | 34100 | 170 |
| 356 | 20250305 | 125300 | 3923992700 | 34150 | 34150 | 34200 | 34100 | 380 |
| 357 | 20250305 | 125200 | 3911023900 | 34150 | 34150 | 34150 | 34150 | 3 |
| 358 | 20250305 | 125100 | 3910921450 | 34150 | 34150 | 34150 | 34100 | 237 |
| 359 | 20250305 | 125000 | 3902828700 | 34200 | 34200 | 34200 | 34150 | 118 |
| 360 | 20250305 | 124900 | 3898798450 | 34200 | 34150 | 34250 | 34150 | 10 |
| 361 | 20250305 | 124800 | 3898456100 | 34200 | 34200 | 34200 | 34150 | 1159 |
| 362 | 20250305 | 124700 | 3858848500 | 34150 | 34150 | 34200 | 34100 | 842 |
| 363 | 20250305 | 124600 | 3830109150 | 34150 | 34200 | 34250 | 34150 | 409 |
| 364 | 20250305 | 124500 | 3816141550 | 34200 | 34250 | 34250 | 34200 | 22 |
| 365 | 20250305 | 124400 | 3815388600 | 34200 | 34250 | 34300 | 34200 | 1227 |
| 366 | 20250305 | 124300 | 3773414100 | 34250 | 34200 | 34300 | 34200 | 454 |
| 367 | 20250305 | 124200 | 3757864600 | 34200 | 34250 | 34300 | 34200 | 623 |
| 368 | 20250305 | 124100 | 3736526600 | 34250 | 34250 | 34300 | 34250 | 9 |
| 369 | 20250305 | 124000 | 3736218250 | 34250 | 34250 | 34300 | 34250 | 227 |
| 370 | 20250305 | 123900 | 3728443200 | 34250 | 34300 | 34350 | 34250 | 136 |
| 371 | 20250305 | 123800 | 3723778400 | 34300 | 34300 | 34350 | 34300 | 58 |
| 372 | 20250305 | 123700 | 3721788300 | 34300 | 34350 | 34350 | 34300 | 308 |
| 373 | 20250305 | 123600 | 3711213600 | 34350 | 34350 | 34400 | 34350 | 30 |
| 374 | 20250305 | 123500 | 3710182050 | 34350 | 34350 | 34400 | 34350 | 119 |
| 375 | 20250305 | 123400 | 3706094250 | 34350 | 34350 | 34400 | 34350 | 19 |
| 376 | 20250305 | 123300 | 3705441300 | 34350 | 34350 | 34400 | 34350 | 12 |
| 377 | 20250305 | 123200 | 3705029050 | 34400 | 34400 | 34400 | 34350 | 252 |
| 378 | 20250305 | 123100 | 3696372450 | 34400 | 34350 | 34400 | 34300 | 26 |
| 379 | 20250305 | 123000 | 3695479350 | 34350 | 34300 | 34350 | 34300 | 433 |
| 380 | 20250305 | 122900 | 3680624650 | 34350 | 34350 | 34350 | 34350 | 102 |
| 381 | 20250305 | 122800 | 3677120950 | 34350 | 34300 | 34350 | 34250 | 369 |
| 382 | 20250305 | 122700 | 3664461700 | 34300 | 34350 | 34350 | 34300 | 139 |
| 383 | 20250305 | 122600 | 3659687100 | 34300 | 34300 | 34350 | 34300 | 71 |
| 384 | 20250305 | 122500 | 3657251450 | 34300 | 34250 | 34300 | 34250 | 449 |
| 385 | 20250305 | 122400 | 3641855700 | 34250 | 34250 | 34250 | 34250 | 13 |
| 386 | 20250305 | 122300 | 3641410450 | 34200 | 34300 | 34300 | 34200 | 247 |
| 387 | 20250305 | 122200 | 3632950400 | 34300 | 34300 | 34300 | 34250 | 73 |
| 388 | 20250305 | 122100 | 3630448700 | 34250 | 34300 | 34350 | 34250 | 161 |
| 389 | 20250305 | 122000 | 3624924700 | 34400 | 34350 | 34400 | 34300 | 372 |
| 390 | 20250305 | 121900 | 3612146500 | 34300 | 34300 | 34300 | 34200 | 254 |
| 391 | 20250305 | 121800 | 3603445500 | 34300 | 34300 | 34300 | 34300 | 13 |
| 392 | 20250305 | 121700 | 3602999600 | 34350 | 34300 | 34350 | 34200 | 227 |
| 393 | 20250305 | 121600 | 3595217200 | 34250 | 34200 | 34250 | 34200 | 173 |
| 394 | 20250305 | 121500 | 3589292200 | 34150 | 34250 | 34250 | 34150 | 38 |
| 395 | 20250305 | 121400 | 3587992700 | 34250 | 34250 | 34250 | 34150 | 310 |
| 396 | 20250305 | 121300 | 3577390450 | 34200 | 34200 | 34200 | 34150 | 96 |
| 397 | 20250305 | 121200 | 3574107300 | 34200 | 34200 | 34200 | 34150 | 223 |
| 398 | 20250305 | 121100 | 3566483500 | 34200 | 34200 | 34250 | 34200 | 106 |
| 399 | 20250305 | 121000 | 3562858250 | 34200 | 34300 | 34300 | 34200 | 20 |
| 400 | 20250305 | 120900 | 3562173700 | 34400 | 34250 | 34400 | 34250 | 78 |
| 401 | 20250305 | 120800 | 3559501150 | 34400 | 34150 | 34400 | 34150 | 150 |
| 402 | 20250305 | 120700 | 3554367850 | 34150 | 34100 | 34150 | 34100 | 425 |
| 403 | 20250305 | 120600 | 3539869550 | 34100 | 34100 | 34150 | 34100 | 87 |
| 404 | 20250305 | 120500 | 3536902350 | 34100 | 34150 | 34150 | 34050 | 457 |
| 405 | 20250305 | 120400 | 3521322300 | 34100 | 34200 | 34200 | 34100 | 723 |
| 406 | 20250305 | 120300 | 3496635500 | 34150 | 34200 | 34200 | 34150 | 53 |
| 407 | 20250305 | 120200 | 3494825050 | 34200 | 34200 | 34250 | 34200 | 62 |
| 408 | 20250305 | 120100 | 3492704350 | 34250 | 34100 | 34250 | 34100 | 78 |
| 409 | 20250305 | 120000 | 3490036600 | 34150 | 34250 | 34250 | 34050 | 1433 |
| 410 | 20250305 | 115900 | 3441066750 | 34250 | 34400 | 34450 | 34250 | 938 |
| 411 | 20250305 | 115800 | 3408826300 | 34400 | 34300 | 34500 | 34250 | 1972 |
| 412 | 20250305 | 115700 | 3340927650 | 34200 | 34100 | 34400 | 34100 | 1270 |
| 413 | 20250305 | 115600 | 3297375800 | 34100 | 34000 | 34100 | 33975 | 476 |
| 414 | 20250305 | 115500 | 3281174775 | 34050 | 34000 | 34050 | 34000 | 2 |
| 415 | 20250305 | 115400 | 3281106725 | 34050 | 34025 | 34050 | 34025 | 44 |
| 416 | 20250305 | 115300 | 3279608700 | 34000 | 34050 | 34075 | 34000 | 226 |
| 417 | 20250305 | 115200 | 3271913425 | 34100 | 34050 | 34100 | 34050 | 30 |
| 418 | 20250305 | 115100 | 3270890525 | 34050 | 34000 | 34050 | 33975 | 431 |
| 419 | 20250305 | 115000 | 3256232250 | 34050 | 34000 | 34050 | 34000 | 25 |
| 420 | 20250305 | 114900 | 3255381300 | 34000 | 33975 | 34000 | 33950 | 690 |
| 421 | 20250305 | 114800 | 3231941775 | 33950 | 34000 | 34000 | 33950 | 66 |
| 422 | 20250305 | 114700 | 3229700375 | 34000 | 33950 | 34000 | 33950 | 22 |
| 423 | 20250305 | 114600 | 3228952550 | 33950 | 33975 | 34000 | 33950 | 322 |
| 424 | 20250305 | 114500 | 3218020025 | 34000 | 33975 | 34000 | 33975 | 14 |
| 425 | 20250305 | 114400 | 3217544075 | 33975 | 33975 | 34000 | 33950 | 251 |
| 426 | 20250305 | 114300 | 3209021350 | 34100 | 34000 | 34100 | 33950 | 49 |
| 427 | 20250305 | 114200 | 3207356200 | 34000 | 33975 | 34100 | 33950 | 357 |
| 428 | 20250305 | 114100 | 3195227050 | 33950 | 33950 | 34000 | 33950 | 163 |
| 429 | 20250305 | 114000 | 3189685800 | 33950 | 33950 | 34000 | 33925 | 119 |
| 430 | 20250305 | 113900 | 3185645725 | 33950 | 33975 | 34000 | 33950 | 14 |
| 431 | 20250305 | 113800 | 3185170125 | 34000 | 33975 | 34000 | 33975 | 10 |
| 432 | 20250305 | 113700 | 3184830175 | 33950 | 33975 | 34000 | 33950 | 142 |
| 433 | 20250305 | 113600 | 3180009125 | 33950 | 33925 | 33950 | 33925 | 19 |
| 434 | 20250305 | 113500 | 3179364100 | 33925 | 33975 | 34000 | 33900 | 296 |
| 435 | 20250305 | 113400 | 3169314950 | 33900 | 33950 | 34000 | 33900 | 57 |
| 436 | 20250305 | 113300 | 3167382200 | 34000 | 33950 | 34000 | 33950 | 378 |
| 437 | 20250305 | 113200 | 3154548850 | 34000 | 34000 | 34000 | 34000 | 2 |
| 438 | 20250305 | 113100 | 3154480850 | 33950 | 34000 | 34000 | 33950 | 86 |
| 439 | 20250305 | 113000 | 3151560025 | 34000 | 34000 | 34000 | 33900 | 440 |
| 440 | 20250305 | 112900 | 3136631675 | 34000 | 34000 | 34000 | 33950 | 227 |
| 441 | 20250305 | 112800 | 3128918175 | 34000 | 34050 | 34050 | 34000 | 327 |
| 442 | 20250305 | 112700 | 3117799825 | 34000 | 34050 | 34050 | 34000 | 19 |
| 443 | 20250305 | 112600 | 3117152925 | 34050 | 34100 | 34100 | 34050 | 263 |
| 444 | 20250305 | 112500 | 3108196425 | 34100 | 34100 | 34100 | 34100 | 2 |
| 445 | 20250305 | 112400 | 3108128225 | 34050 | 34100 | 34100 | 34050 | 15 |
| 446 | 20250305 | 112300 | 3107617125 | 34050 | 34050 | 34050 | 34000 | 32 |
| 447 | 20250305 | 112200 | 3106527625 | 34050 | 33950 | 34050 | 33950 | 103 |
| 448 | 20250305 | 112100 | 3103026125 | 33950 | 33900 | 34100 | 33800 | 4012 |
| 449 | 20250305 | 112000 | 2967240575 | 33950 | 34050 | 34100 | 33950 | 3919 |
| 450 | 20250305 | 111900 | 2834030625 | 34050 | 34150 | 34150 | 34050 | 1644 |
| 451 | 20250305 | 111800 | 2777969975 | 34100 | 34150 | 34150 | 34100 | 496 |
| 452 | 20250305 | 111700 | 2761054275 | 34100 | 34200 | 34200 | 34100 | 276 |
| 453 | 20250305 | 111600 | 2751629125 | 34200 | 34150 | 34200 | 34100 | 82 |
| 454 | 20250305 | 111500 | 2748829775 | 34100 | 34100 | 34200 | 34100 | 275 |
| 455 | 20250305 | 111400 | 2739451675 | 34150 | 34150 | 34200 | 34150 | 316 |
| 456 | 20250305 | 111300 | 2728659825 | 34200 | 34150 | 34200 | 34100 | 41 |
| 457 | 20250305 | 111200 | 2727259375 | 34150 | 34150 | 34200 | 34100 | 901 |
| 458 | 20250305 | 111100 | 2696492275 | 34200 | 34200 | 34200 | 34200 | 7 |
| 459 | 20250305 | 111000 | 2696252875 | 34200 | 34150 | 34200 | 34150 | 121 |
| 460 | 20250305 | 110900 | 2692120475 | 34150 | 34150 | 34200 | 34150 | 99 |
| 461 | 20250305 | 110800 | 2688739225 | 34150 | 34250 | 34250 | 34150 | 429 |
| 462 | 20250305 | 110700 | 2674061775 | 34250 | 34250 | 34250 | 34250 | 2 |
| 463 | 20250305 | 110600 | 2673993275 | 34250 | 34200 | 34250 | 34150 | 101 |
| 464 | 20250305 | 110500 | 2670540525 | 34150 | 34150 | 34200 | 34150 | 426 |
| 465 | 20250305 | 110400 | 2655988475 | 34200 | 34200 | 34200 | 34150 | 16 |
| 466 | 20250305 | 110300 | 2655441575 | 34150 | 34200 | 34200 | 34150 | 1052 |
| 467 | 20250305 | 110200 | 2619494975 | 34200 | 34250 | 34250 | 34200 | 92 |
| 468 | 20250305 | 110100 | 2616347925 | 34200 | 34350 | 34400 | 34200 | 1470 |
| 469 | 20250305 | 110000 | 2565957025 | 34400 | 34350 | 34400 | 34350 | 63 |
| 470 | 20250305 | 105900 | 2563792725 | 34400 | 34350 | 34400 | 34350 | 225 |
| 471 | 20250305 | 105800 | 2556062875 | 34350 | 34400 | 34450 | 34350 | 273 |
| 472 | 20250305 | 105700 | 2546680325 | 34400 | 34450 | 34450 | 34400 | 106 |
| 473 | 20250305 | 105600 | 2543033875 | 34400 | 34350 | 34500 | 34350 | 143 |
| 474 | 20250305 | 105500 | 2538117825 | 34400 | 34500 | 34500 | 34350 | 88 |
| 475 | 20250305 | 105400 | 2535089925 | 34500 | 34450 | 34500 | 34350 | 830 |
| 476 | 20250305 | 105300 | 2506537825 | 34400 | 34400 | 34500 | 34400 | 156 |
| 477 | 20250305 | 105200 | 2501169625 | 34500 | 34350 | 34500 | 34350 | 800 |
| 478 | 20250305 | 105100 | 2473650325 | 34450 | 34450 | 34450 | 34400 | 167 |
| 479 | 20250305 | 105000 | 2467904125 | 34400 | 34400 | 34400 | 34350 | 327 |
| 480 | 20250305 | 104900 | 2456656225 | 34400 | 34450 | 34450 | 34400 | 124 |
| 481 | 20250305 | 104800 | 2452390075 | 34450 | 34400 | 34450 | 34400 | 97 |
| 482 | 20250305 | 104700 | 2449052275 | 34450 | 34450 | 34450 | 34400 | 253 |
| 483 | 20250305 | 104600 | 2440347725 | 34400 | 34400 | 34400 | 34400 | 25 |
| 484 | 20250305 | 104500 | 2439487725 | 34400 | 34450 | 34450 | 34400 | 463 |
| 485 | 20250305 | 104400 | 2423558625 | 34450 | 34400 | 34450 | 34400 | 71 |
| 486 | 20250305 | 104300 | 2421113025 | 34450 | 34400 | 34450 | 34350 | 85 |
| 487 | 20250305 | 104200 | 2418188825 | 34400 | 34350 | 34400 | 34350 | 444 |
| 488 | 20250305 | 104100 | 2402930950 | 34400 | 34350 | 34400 | 34350 | 23 |
| 489 | 20250305 | 104000 | 2402140050 | 34400 | 34400 | 34450 | 34400 | 508 |
| 490 | 20250305 | 103900 | 2384655000 | 34450 | 34400 | 34450 | 34400 | 47 |
| 491 | 20250305 | 103800 | 2383037300 | 34450 | 34350 | 34450 | 34350 | 448 |
| 492 | 20250305 | 103700 | 2367620250 | 34450 | 34350 | 34450 | 34350 | 331 |
| 493 | 20250305 | 103600 | 2356245500 | 34350 | 34350 | 34350 | 34350 | 16 |
| 494 | 20250305 | 103500 | 2355695900 | 34400 | 34350 | 34400 | 34300 | 307 |
| 495 | 20250305 | 103400 | 2345150100 | 34350 | 34350 | 34350 | 34350 | 21 |
| 496 | 20250305 | 103300 | 2344428750 | 34300 | 34300 | 34450 | 34300 | 311 |
| 497 | 20250305 | 103200 | 2333759100 | 34300 | 34300 | 34350 | 34250 | 609 |
| 498 | 20250305 | 103100 | 2312869850 | 34350 | 34350 | 34400 | 34300 | 646 |
| 499 | 20250305 | 103000 | 2290692100 | 34500 | 34450 | 34500 | 34400 | 644 |
| 500 | 20250305 | 102900 | 2268526400 | 34450 | 34450 | 34450 | 34400 | 323 |
| 501 | 20250305 | 102800 | 2257411350 | 34450 | 34450 | 34450 | 34400 | 30 |
| 502 | 20250305 | 102700 | 2256377900 | 34450 | 34400 | 34450 | 34400 | 173 |
| 503 | 20250305 | 102600 | 2250423900 | 34450 | 34450 | 34450 | 34400 | 244 |
| 504 | 20250305 | 102500 | 2242027800 | 34500 | 34450 | 34500 | 34400 | 197 |
| 505 | 20250305 | 102400 | 2235239650 | 34450 | 34500 | 34500 | 34450 | 349 |
| 506 | 20250305 | 102300 | 2223214400 | 34500 | 34500 | 34500 | 34500 | 104 |
| 507 | 20250305 | 102200 | 2219626400 | 34500 | 34500 | 34550 | 34500 | 169 |
| 508 | 20250305 | 102100 | 2213795200 | 34600 | 34500 | 34600 | 34500 | 23 |
| 509 | 20250305 | 102000 | 2213000200 | 34450 | 34450 | 34450 | 34400 | 376 |
| 510 | 20250305 | 101900 | 2200047150 | 34500 | 34450 | 34500 | 34450 | 54 |
| 511 | 20250305 | 101800 | 2198185900 | 34450 | 34650 | 34650 | 34450 | 781 |
| 512 | 20250305 | 101700 | 2171229750 | 34650 | 34400 | 34650 | 34400 | 3210 |
| 513 | 20250305 | 101600 | 2060445000 | 34350 | 34350 | 34400 | 34350 | 14 |
| 514 | 20250305 | 101500 | 2059963600 | 34400 | 34400 | 34450 | 34350 | 466 |
| 515 | 20250305 | 101400 | 2043932800 | 34400 | 34400 | 34400 | 34350 | 59 |
| 516 | 20250305 | 101300 | 2041903300 | 34400 | 34400 | 34450 | 34400 | 57 |
| 517 | 20250305 | 101200 | 2039942450 | 34500 | 34300 | 34500 | 34300 | 89 |
| 518 | 20250305 | 101100 | 2036884550 | 34350 | 34300 | 34350 | 34300 | 47 |
| 519 | 20250305 | 101000 | 2035270200 | 34350 | 34350 | 34450 | 34350 | 195 |
| 520 | 20250305 | 100900 | 2028570200 | 34500 | 34350 | 34500 | 34350 | 481 |
| 521 | 20250305 | 100800 | 2012011400 | 34350 | 34350 | 34350 | 34250 | 360 |
| 522 | 20250305 | 100700 | 1999661950 | 34300 | 34300 | 34300 | 34300 | 138 |
| 523 | 20250305 | 100600 | 1994928550 | 34250 | 34250 | 34300 | 34250 | 222 |
| 524 | 20250305 | 100500 | 1987323300 | 34300 | 34300 | 34300 | 34250 | 131 |
| 525 | 20250305 | 100400 | 1982831950 | 34300 | 34300 | 34300 | 34250 | 135 |
| 526 | 20250305 | 100300 | 1978202400 | 34350 | 34250 | 34350 | 34250 | 167 |
| 527 | 20250305 | 100200 | 1972469300 | 34300 | 34300 | 34350 | 34300 | 772 |
| 528 | 20250305 | 100100 | 1945988900 | 34300 | 34300 | 34300 | 34300 | 229 |
| 529 | 20250305 | 100000 | 1938134200 | 34350 | 34400 | 34400 | 34250 | 1858 |
| 530 | 20250305 | 095900 | 1874362600 | 34400 | 34550 | 34700 | 34400 | 1265 |
| 531 | 20250305 | 095800 | 1830715250 | 34550 | 34600 | 34650 | 34550 | 400 |
| 532 | 20250305 | 095700 | 1816859250 | 34600 | 34600 | 34600 | 34550 | 326 |
| 533 | 20250305 | 095600 | 1805579900 | 34600 | 34550 | 34600 | 34550 | 255 |
| 534 | 20250305 | 095500 | 1796758500 | 34600 | 34650 | 34650 | 34500 | 338 |
| 535 | 20250305 | 095400 | 1785066450 | 34600 | 34600 | 34650 | 34600 | 413 |
| 536 | 20250305 | 095300 | 1770759050 | 34600 | 34550 | 34700 | 34550 | 572 |
| 537 | 20250305 | 095200 | 1750945950 | 34600 | 34650 | 34700 | 34600 | 623 |
| 538 | 20250305 | 095100 | 1729377850 | 34650 | 34700 | 34700 | 34650 | 1169 |
| 539 | 20250305 | 095000 | 1688848800 | 34700 | 34600 | 34700 | 34600 | 1767 |
| 540 | 20250305 | 094900 | 1627564750 | 34650 | 34650 | 34650 | 34600 | 743 |
| 541 | 20250305 | 094800 | 1601837350 | 34650 | 34550 | 34650 | 34500 | 603 |
| 542 | 20250305 | 094700 | 1580992350 | 34550 | 34650 | 34650 | 34550 | 751 |
| 543 | 20250305 | 094600 | 1555041450 | 34600 | 34550 | 34650 | 34550 | 727 |
| 544 | 20250305 | 094500 | 1529901950 | 34550 | 34450 | 34550 | 34450 | 184 |
| 545 | 20250305 | 094400 | 1523557750 | 34450 | 34600 | 34600 | 34450 | 668 |
| 546 | 20250305 | 094300 | 1500528050 | 34600 | 34550 | 34600 | 34500 | 573 |
| 547 | 20250305 | 094200 | 1480739000 | 34500 | 34450 | 34500 | 34450 | 376 |
| 548 | 20250305 | 094100 | 1467772000 | 34500 | 34500 | 34550 | 34450 | 642 |
| 549 | 20250305 | 094000 | 1445623300 | 34500 | 34450 | 34500 | 34450 | 171 |
| 550 | 20250305 | 093900 | 1439729800 | 34450 | 34450 | 34450 | 34400 | 346 |
| 551 | 20250305 | 093800 | 1427819200 | 34500 | 34450 | 34500 | 34450 | 460 |
| 552 | 20250305 | 093700 | 1411960000 | 34500 | 34550 | 34550 | 34450 | 314 |
| 553 | 20250305 | 093600 | 1401126000 | 34550 | 34450 | 34600 | 34350 | 2921 |
| 554 | 20250305 | 093500 | 1300546300 | 34450 | 34450 | 34500 | 34450 | 142 |
| 555 | 20250305 | 093400 | 1295653900 | 34550 | 34450 | 34600 | 34450 | 2362 |
| 556 | 20250305 | 093300 | 1214121200 | 34450 | 34400 | 34500 | 34400 | 1386 |
| 557 | 20250305 | 093200 | 1166404100 | 34400 | 34250 | 34400 | 34250 | 852 |
| 558 | 20250305 | 093100 | 1137154450 | 34250 | 34250 | 34250 | 34200 | 353 |
| 559 | 20250305 | 093000 | 1125066400 | 34300 | 34300 | 34400 | 34200 | 2100 |
| 560 | 20250305 | 092900 | 1053025800 | 34300 | 34200 | 34350 | 34150 | 1885 |
| 561 | 20250305 | 092800 | 988480050 | 34150 | 33950 | 34200 | 33950 | 1370 |
| 562 | 20250305 | 092700 | 941787550 | 33850 | 33800 | 33900 | 33800 | 306 |
| 563 | 20250305 | 092600 | 931428250 | 33800 | 33750 | 33850 | 33750 | 378 |
| 564 | 20250305 | 092500 | 918647500 | 33800 | 33900 | 33900 | 33750 | 1316 |
| 565 | 20250305 | 092400 | 874173100 | 33900 | 33850 | 33900 | 33850 | 303 |
| 566 | 20250305 | 092300 | 863916500 | 33850 | 33800 | 33850 | 33800 | 55 |
| 567 | 20250305 | 092200 | 862054950 | 33800 | 33900 | 33900 | 33750 | 2361 |
| 568 | 20250305 | 092100 | 782216350 | 33950 | 33950 | 33950 | 33950 | 12 |
| 569 | 20250305 | 092000 | 781808950 | 34000 | 33850 | 34000 | 33850 | 601 |
| 570 | 20250305 | 091900 | 761407200 | 33850 | 33900 | 33900 | 33850 | 783 |
| 571 | 20250305 | 091800 | 734876900 | 33900 | 33950 | 33950 | 33900 | 2004 |
| 572 | 20250305 | 091700 | 666940750 | 33950 | 33950 | 33950 | 33900 | 1046 |
| 573 | 20250305 | 091600 | 631448150 | 33950 | 33950 | 34000 | 33950 | 243 |
| 574 | 20250305 | 091500 | 623193450 | 33950 | 33950 | 34000 | 33950 | 599 |
| 575 | 20250305 | 091400 | 602840100 | 33950 | 34000 | 34000 | 33900 | 1434 |
| 576 | 20250305 | 091300 | 554158600 | 34000 | 34150 | 34150 | 33950 | 924 |
| 577 | 20250305 | 091200 | 522705500 | 34150 | 34300 | 34300 | 34150 | 1837 |
| 578 | 20250305 | 091100 | 459827200 | 34250 | 34200 | 34250 | 34150 | 922 |
| 579 | 20250305 | 091000 | 428272200 | 34150 | 34100 | 34200 | 34100 | 1575 |
| 580 | 20250305 | 090900 | 374426850 | 34000 | 34150 | 34200 | 34000 | 193 |
| 581 | 20250305 | 090800 | 367853850 | 34150 | 33900 | 34200 | 33900 | 917 |
| 582 | 20250305 | 090700 | 336577750 | 33900 | 33950 | 34000 | 33900 | 2147 |
| 583 | 20250305 | 090600 | 263706550 | 33950 | 34100 | 34100 | 33950 | 921 |
| 584 | 20250305 | 090500 | 232305850 | 33950 | 34000 | 34100 | 33950 | 431 |
| 585 | 20250305 | 090400 | 217638000 | 34000 | 34000 | 34100 | 34000 | 164 |
| 586 | 20250305 | 090300 | 212059900 | 34000 | 34050 | 34100 | 33950 | 3360 |
| 587 | 20250305 | 090200 | 97854250 | 34100 | 34050 | 34150 | 34050 | 266 |
| 588 | 20250305 | 090100 | 88788900 | 34100 | 33950 | 34100 | 33950 | 1462 |
| 589 | 20250305 | 090000 | 39085200 | 33950 | 34000 | 34000 | 33800 | 1123 |